Besterra Co., Ltd 1433
TSE · Japan · Industriedienstleistungen
¥1.201,00+6,00 (+0,50 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.201,00 | +0,50 % | ¥1.195,00 | ¥1.206,00 | ¥1.189,00 | 29,80K |
| 2026-10-01 | ¥1.195,00 | +0,50 % | ¥1.189,00 | ¥1.200,00 | ¥1.180,00 | 33,10K |
| 2026-09-30 | ¥1.189,00 | +0,68 % | ¥1.181,00 | ¥1.199,00 | ¥1.176,00 | 22,70K |
| 2026-09-29 | ¥1.181,00 | -0,67 % | ¥1.189,00 | ¥1.189,00 | ¥1.178,00 | 34,40K |
| 2026-09-28 | ¥1.189,00 | -1,49 % | ¥1.207,00 | ¥1.207,00 | ¥1.189,00 | 21,10K |
| 2026-09-25 | ¥1.207,00 | +0,58 % | ¥1.201,00 | ¥1.219,00 | ¥1.195,00 | 38,50K |
| 2026-09-24 | ¥1.200,00 | -0,25 % | ¥1.210,00 | ¥1.213,00 | ¥1.200,00 | 22,80K |
| 2026-09-18 | ¥1.203,00 | -0,99 % | ¥1.209,00 | ¥1.209,00 | ¥1.193,00 | 37,00K |
| 2026-09-17 | ¥1.215,00 | +1,50 % | ¥1.200,00 | ¥1.220,00 | ¥1.200,00 | 33,50K |
| 2026-09-16 | ¥1.197,00 | +0,25 % | ¥1.198,00 | ¥1.210,00 | ¥1.192,00 | 53,90K |
| 2026-09-15 | ¥1.194,00 | +0,42 % | ¥1.202,00 | ¥1.206,00 | ¥1.150,00 | 203,70K |
| 2026-09-14 | ¥1.189,00 | -1,25 % | ¥1.199,00 | ¥1.212,00 | ¥1.177,00 | 127,90K |
| 2026-09-11 | ¥1.204,00 | -2,43 % | ¥1.226,00 | ¥1.226,00 | ¥1.198,00 | 88,10K |
| 2026-09-10 | ¥1.234,00 | -0,16 % | ¥1.176,00 | ¥1.246,00 | ¥1.168,00 | 364,60K |
| 2026-09-09 | ¥1.236,00 | -2,45 % | ¥1.252,00 | ¥1.265,00 | ¥1.230,00 | 189,10K |
| 2026-09-08 | ¥1.267,00 | -0,78 % | ¥1.277,00 | ¥1.290,00 | ¥1.266,00 | 84,10K |
| 2026-09-07 | ¥1.277,00 | -0,93 % | ¥1.293,00 | ¥1.303,00 | ¥1.273,00 | 81,70K |
| 2026-09-04 | ¥1.289,00 | +1,50 % | ¥1.268,00 | ¥1.296,00 | ¥1.268,00 | 55,90K |
| 2026-09-03 | ¥1.270,00 | +0,08 % | ¥1.282,00 | ¥1.289,00 | ¥1.266,00 | 47,20K |
| 2026-09-02 | ¥1.269,00 | -2,23 % | ¥1.282,00 | ¥1.286,00 | ¥1.260,00 | 76,90K |
| 2026-09-01 | ¥1.298,00 | -0,99 % | ¥1.306,00 | ¥1.320,00 | ¥1.292,00 | 50,50K |
| 2026-08-31 | ¥1.311,00 | +0,85 % | ¥1.280,00 | ¥1.336,00 | ¥1.268,00 | 91,50K |
| 2026-08-28 | ¥1.300,00 | +2,52 % | ¥1.265,00 | ¥1.321,00 | ¥1.262,00 | 128,80K |
| 2026-08-27 | ¥1.268,00 | +2,84 % | ¥1.236,00 | ¥1.268,00 | ¥1.234,00 | 84,20K |
| 2026-08-26 | ¥1.233,00 | +0,74 % | ¥1.219,00 | ¥1.240,00 | ¥1.219,00 | 38,70K |
| 2026-08-25 | ¥1.224,00 | +1,83 % | ¥1.200,00 | ¥1.225,00 | ¥1.200,00 | 37,40K |
| 2026-08-24 | ¥1.202,00 | +0,59 % | ¥1.195,00 | ¥1.209,00 | ¥1.189,00 | 52,80K |
| 2026-08-21 | ¥1.195,00 | -0,42 % | ¥1.188,00 | ¥1.201,00 | ¥1.187,00 | 12,50K |
| 2026-08-20 | ¥1.200,00 | +0,76 % | ¥1.192,00 | ¥1.207,00 | ¥1.187,00 | 27,40K |
| 2026-08-19 | ¥1.191,00 | -0,92 % | ¥1.200,00 | ¥1.200,00 | ¥1.186,00 | 32,60K |
| 2026-08-18 | ¥1.202,00 | +1,01 % | ¥1.196,00 | ¥1.215,00 | ¥1.191,00 | 56,50K |
| 2026-08-17 | ¥1.190,00 | +2,41 % | ¥1.162,00 | ¥1.190,00 | ¥1.162,00 | 58,30K |
| 2026-08-14 | ¥1.162,00 | +1,66 % | ¥1.145,00 | ¥1.165,00 | ¥1.145,00 | 40,60K |
| 2026-08-13 | ¥1.143,00 | -0,44 % | ¥1.148,00 | ¥1.157,00 | ¥1.135,00 | 49,90K |
| 2026-08-12 | ¥1.148,00 | +0,70 % | ¥1.143,00 | ¥1.157,00 | ¥1.143,00 | 33,00K |
| 2026-08-10 | ¥1.140,00 | +1,42 % | ¥1.124,00 | ¥1.148,00 | ¥1.124,00 | 29,40K |
| 2026-08-07 | ¥1.124,00 | 0,00 % | ¥1.117,00 | ¥1.136,00 | ¥1.117,00 | 23,40K |
| 2026-08-06 | ¥1.124,00 | +0,90 % | ¥1.112,00 | ¥1.125,00 | ¥1.112,00 | 19,50K |
| 2026-08-05 | ¥1.114,00 | +0,36 % | ¥1.121,00 | ¥1.122,00 | ¥1.110,00 | 18,30K |
| 2026-08-04 | ¥1.110,00 | -0,80 % | ¥1.120,00 | ¥1.125,00 | ¥1.107,00 | 23,60K |
| 2026-08-03 | ¥1.119,00 | -0,80 % | ¥1.120,00 | ¥1.126,00 | ¥1.099,00 | 31,80K |
| 2026-07-31 | ¥1.128,00 | +2,08 % | ¥1.105,00 | ¥1.150,00 | ¥1.101,00 | 67,30K |
| 2026-07-30 | ¥1.105,00 | -2,81 % | ¥1.126,00 | ¥1.130,00 | ¥1.097,00 | 116,40K |
| 2026-07-29 | ¥1.137,00 | -0,87 % | ¥1.155,00 | ¥1.161,00 | ¥1.133,00 | 124,40K |
| 2026-07-28 | ¥1.147,00 | -0,78 % | ¥1.168,00 | ¥1.170,00 | ¥1.145,00 | 35,30K |
| 2026-07-27 | ¥1.156,00 | +1,05 % | ¥1.144,00 | ¥1.159,00 | ¥1.144,00 | 25,80K |
| 2026-07-24 | ¥1.144,00 | -0,61 % | ¥1.142,00 | ¥1.152,00 | ¥1.140,00 | 18,90K |
| 2026-07-23 | ¥1.151,00 | +0,61 % | ¥1.144,00 | ¥1.153,00 | ¥1.144,00 | 13,50K |
| 2026-07-22 | ¥1.144,00 | -0,09 % | ¥1.146,00 | ¥1.158,00 | ¥1.144,00 | 32,60K |
| 2026-07-21 | ¥1.145,00 | +1,06 % | ¥1.142,00 | ¥1.158,00 | ¥1.138,00 | 26,80K |
| 2026-07-17 | ¥1.133,00 | -1,05 % | ¥1.150,00 | ¥1.150,00 | ¥1.122,00 | 39,20K |
| 2026-07-16 | ¥1.145,00 | -0,69 % | ¥1.146,00 | ¥1.151,00 | ¥1.141,00 | 21,90K |
| 2026-07-15 | ¥1.153,00 | +0,96 % | ¥1.144,00 | ¥1.153,00 | ¥1.138,00 | 20,40K |
| 2026-07-14 | ¥1.142,00 | +0,79 % | ¥1.133,00 | ¥1.142,00 | ¥1.133,00 | 25,70K |
| 2026-07-13 | ¥1.133,00 | -1,31 % | ¥1.148,00 | ¥1.155,00 | ¥1.132,00 | 21,60K |
| 2026-07-10 | ¥1.148,00 | +1,32 % | ¥1.141,00 | ¥1.150,00 | ¥1.135,00 | 19,80K |
| 2026-07-09 | ¥1.133,00 | -0,18 % | ¥1.136,00 | ¥1.150,00 | ¥1.132,00 | 17,00K |
| 2026-07-08 | ¥1.135,00 | -0,87 % | ¥1.150,00 | ¥1.158,00 | ¥1.135,00 | 30,50K |
| 2026-07-07 | ¥1.145,00 | +0,26 % | ¥1.149,00 | ¥1.159,00 | ¥1.144,00 | 40,30K |
| 2026-07-06 | ¥1.142,00 | -0,35 % | ¥1.130,00 | ¥1.148,00 | ¥1.127,00 | 39,70K |
| 2026-07-03 | ¥1.146,00 | +1,06 % | ¥1.142,00 | ¥1.149,00 | ¥1.134,00 | 39,70K |
| 2026-07-02 | ¥1.134,00 | +1,07 % | ¥1.122,00 | ¥1.146,00 | ¥1.122,00 | 56,10K |
| 2026-07-01 | ¥1.122,00 | -0,44 % | ¥1.130,00 | ¥1.135,00 | ¥1.120,00 | 18,10K |
| 2026-06-30 | ¥1.127,00 | -0,18 % | ¥1.129,00 | ¥1.131,00 | ¥1.123,00 | 14,30K |
| 2026-06-29 | ¥1.129,00 | +0,71 % | ¥1.126,00 | ¥1.146,00 | ¥1.122,00 | 36,20K |
| 2026-06-26 | ¥1.121,00 | -0,97 % | ¥1.132,00 | ¥1.146,00 | ¥1.119,00 | 39,80K |
| 2026-06-25 | ¥1.132,00 | +1,16 % | ¥1.122,00 | ¥1.133,00 | ¥1.120,00 | 18,10K |
| 2026-06-24 | ¥1.119,00 | -0,89 % | ¥1.127,00 | ¥1.141,00 | ¥1.117,00 | 29,80K |
| 2026-06-23 | ¥1.129,00 | -1,48 % | ¥1.145,00 | ¥1.145,00 | ¥1.128,00 | 28,30K |
| 2026-06-22 | ¥1.146,00 | -0,69 % | ¥1.150,00 | ¥1.159,00 | ¥1.139,00 | 36,90K |
| 2026-06-19 | ¥1.154,00 | -0,26 % | ¥1.149,00 | ¥1.161,00 | ¥1.136,00 | 51,00K |
| 2026-06-18 | ¥1.157,00 | -1,03 % | ¥1.163,00 | ¥1.173,00 | ¥1.146,00 | 46,50K |
| 2026-06-17 | ¥1.169,00 | +1,83 % | ¥1.150,00 | ¥1.192,00 | ¥1.150,00 | 97,40K |
| 2026-06-16 | ¥1.148,00 | +0,26 % | ¥1.150,00 | ¥1.165,00 | ¥1.140,00 | 64,20K |
| 2026-06-15 | ¥1.145,00 | +2,23 % | ¥1.130,00 | ¥1.157,00 | ¥1.124,00 | 102,10K |
| 2026-06-12 | ¥1.120,00 | +1,63 % | ¥1.123,00 | ¥1.148,00 | ¥1.109,00 | 117,30K |
| 2026-06-11 | ¥1.102,00 | -1,61 % | ¥1.113,00 | ¥1.123,00 | ¥1.091,00 | 168,20K |
| 2026-06-10 | ¥1.120,00 | +10,13 % | ¥1.120,00 | ¥1.177,00 | ¥1.106,00 | 664,30K |
| 2026-06-09 | ¥1.017,00 | +0,39 % | ¥1.020,00 | ¥1.029,00 | ¥1.004,00 | 107,10K |
| 2026-06-08 | ¥1.013,00 | -2,03 % | ¥1.015,00 | ¥1.025,00 | ¥1.004,00 | 76,60K |
| 2026-06-05 | ¥1.034,00 | +2,99 % | ¥1.015,00 | ¥1.037,00 | ¥1.010,00 | 56,10K |
| 2026-06-04 | ¥1.004,00 | -0,99 % | ¥1.015,00 | ¥1.015,00 | ¥1.003,00 | 37,40K |
| 2026-06-03 | ¥1.014,00 | -0,10 % | ¥1.019,00 | ¥1.025,00 | ¥1.005,00 | 42,40K |
| 2026-06-02 | ¥1.015,00 | -0,88 % | ¥1.029,00 | ¥1.029,00 | ¥1.008,00 | 63,10K |
| 2026-06-01 | ¥1.024,00 | -3,31 % | ¥1.066,00 | ¥1.066,00 | ¥1.022,00 | 56,60K |
| 2026-05-29 | ¥1.059,00 | +1,05 % | ¥1.048,00 | ¥1.067,00 | ¥1.048,00 | 51,00K |
| 2026-05-28 | ¥1.048,00 | +0,77 % | ¥1.039,00 | ¥1.049,00 | ¥1.037,00 | 54,00K |
| 2026-05-27 | ¥1.040,00 | +1,76 % | ¥1.032,00 | ¥1.042,00 | ¥1.026,00 | 61,90K |
| 2026-05-26 | ¥1.022,00 | +0,69 % | ¥1.015,00 | ¥1.027,00 | ¥1.009,00 | 30,00K |
| 2026-05-25 | ¥1.015,00 | -0,49 % | ¥1.022,00 | ¥1.028,00 | ¥1.009,00 | 54,30K |