JESCO Holdings, Inc. 1434
TSE · Japan · Industriedienstleistungen
¥1.613,00-33,00 (-2,00 %)
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 | ¥1.613,00 | -2,00 % | ¥1.646,00 | ¥1.656,00 | ¥1.613,00 | 31,60K |
| 2026-10-01 | ¥1.646,00 | -1,73 % | ¥1.670,00 | ¥1.672,00 | ¥1.628,00 | 19,40K |
| 2026-09-30 | ¥1.675,00 | +3,20 % | ¥1.627,00 | ¥1.676,00 | ¥1.627,00 | 18,30K |
| 2026-09-29 | ¥1.623,00 | -0,25 % | ¥1.638,00 | ¥1.638,00 | ¥1.613,00 | 13,70K |
| 2026-09-28 | ¥1.627,00 | -0,37 % | ¥1.633,00 | ¥1.635,00 | ¥1.622,00 | 10,00K |
| 2026-09-25 | ¥1.633,00 | -0,06 % | ¥1.644,00 | ¥1.644,00 | ¥1.618,00 | 16,10K |
| 2026-09-24 | ¥1.634,00 | +0,62 % | ¥1.639,00 | ¥1.640,00 | ¥1.618,00 | 14,90K |
| 2026-09-18 | ¥1.624,00 | +0,25 % | ¥1.640,00 | ¥1.640,00 | ¥1.616,00 | 11,90K |
| 2026-09-17 | ¥1.620,00 | +1,31 % | ¥1.602,00 | ¥1.631,00 | ¥1.602,00 | 13,10K |
| 2026-09-16 | ¥1.599,00 | +0,31 % | ¥1.593,00 | ¥1.622,00 | ¥1.593,00 | 18,50K |
| 2026-09-15 | ¥1.594,00 | +0,38 % | ¥1.588,00 | ¥1.618,00 | ¥1.588,00 | 15,20K |
| 2026-09-14 | ¥1.588,00 | +1,40 % | ¥1.540,00 | ¥1.596,00 | ¥1.537,00 | 29,90K |
| 2026-09-11 | ¥1.566,00 | -1,69 % | ¥1.566,00 | ¥1.581,00 | ¥1.540,00 | 34,90K |
| 2026-09-10 | ¥1.593,00 | -0,56 % | ¥1.611,00 | ¥1.611,00 | ¥1.574,00 | 94,00K |
| 2026-09-09 | ¥1.602,00 | +0,13 % | ¥1.605,00 | ¥1.625,00 | ¥1.600,00 | 21,60K |
| 2026-09-08 | ¥1.600,00 | -2,02 % | ¥1.633,00 | ¥1.633,00 | ¥1.600,00 | 20,00K |
| 2026-09-07 | ¥1.633,00 | +2,06 % | ¥1.601,00 | ¥1.633,00 | ¥1.601,00 | 41,70K |
| 2026-09-04 | ¥1.600,00 | +1,07 % | ¥1.584,00 | ¥1.600,00 | ¥1.581,00 | 24,60K |
| 2026-09-03 | ¥1.583,00 | -0,81 % | ¥1.604,00 | ¥1.606,00 | ¥1.581,00 | 48,90K |
| 2026-09-02 | ¥1.596,00 | -3,68 % | ¥1.632,00 | ¥1.632,00 | ¥1.596,00 | 55,80K |
| 2026-09-01 | ¥1.657,00 | +1,28 % | ¥1.626,00 | ¥1.665,00 | ¥1.615,00 | 43,00K |
| 2026-08-31 | ¥1.636,00 | +1,11 % | ¥1.623,00 | ¥1.642,00 | ¥1.603,00 | 52,40K |
| 2026-08-28 | ¥1.618,00 | -4,82 % | ¥1.661,00 | ¥1.667,00 | ¥1.616,00 | 190,90K |
| 2026-08-27 | ¥1.700,00 | +0,41 % | ¥1.692,00 | ¥1.735,00 | ¥1.676,00 | 146,10K |
| 2026-08-26 | ¥1.693,00 | 0,00 % | ¥1.693,00 | ¥1.712,00 | ¥1.686,00 | 54,70K |
| 2026-08-25 | ¥1.693,00 | +0,47 % | ¥1.684,00 | ¥1.693,00 | ¥1.670,00 | 34,20K |
| 2026-08-24 | ¥1.685,00 | +1,26 % | ¥1.672,00 | ¥1.697,00 | ¥1.668,00 | 31,60K |
| 2026-08-21 | ¥1.664,00 | -1,54 % | ¥1.678,00 | ¥1.689,00 | ¥1.651,00 | 42,30K |
| 2026-08-20 | ¥1.690,00 | +1,87 % | ¥1.671,00 | ¥1.697,00 | ¥1.662,00 | 32,90K |
| 2026-08-19 | ¥1.659,00 | -4,21 % | ¥1.725,00 | ¥1.725,00 | ¥1.649,00 | 74,10K |
| 2026-08-18 | ¥1.732,00 | -2,59 % | ¥1.795,00 | ¥1.795,00 | ¥1.731,00 | 42,00K |
| 2026-08-17 | ¥1.778,00 | +0,97 % | ¥1.764,00 | ¥1.787,00 | ¥1.760,00 | 33,20K |
| 2026-08-14 | ¥1.761,00 | +2,50 % | ¥1.731,00 | ¥1.774,00 | ¥1.731,00 | 47,30K |
| 2026-08-13 | ¥1.718,00 | +1,00 % | ¥1.709,00 | ¥1.735,00 | ¥1.703,00 | 30,80K |
| 2026-08-12 | ¥1.701,00 | +0,29 % | ¥1.700,00 | ¥1.705,00 | ¥1.681,00 | 29,20K |
| 2026-08-10 | ¥1.696,00 | -0,88 % | ¥1.706,00 | ¥1.724,00 | ¥1.696,00 | 21,80K |
| 2026-08-07 | ¥1.711,00 | +0,71 % | ¥1.720,00 | ¥1.722,00 | ¥1.677,00 | 25,70K |
| 2026-08-06 | ¥1.699,00 | -1,62 % | ¥1.718,00 | ¥1.736,00 | ¥1.680,00 | 36,10K |
| 2026-08-05 | ¥1.727,00 | +4,35 % | ¥1.655,00 | ¥1.735,00 | ¥1.655,00 | 106,70K |
| 2026-08-04 | ¥1.655,00 | -0,90 % | ¥1.649,00 | ¥1.670,00 | ¥1.640,00 | 58,00K |
| 2026-08-03 | ¥1.670,00 | -2,05 % | ¥1.711,00 | ¥1.711,00 | ¥1.628,00 | 140,30K |
| 2026-07-31 | ¥1.705,00 | +0,83 % | ¥1.701,00 | ¥1.771,00 | ¥1.701,00 | 73,90K |
| 2026-07-30 | ¥1.691,00 | +4,51 % | ¥1.618,00 | ¥1.698,00 | ¥1.602,00 | 63,90K |
| 2026-07-29 | ¥1.618,00 | -3,29 % | ¥1.661,00 | ¥1.682,00 | ¥1.612,00 | 65,70K |
| 2026-07-28 | ¥1.673,00 | -1,76 % | ¥1.693,00 | ¥1.728,00 | ¥1.659,00 | 51,00K |
| 2026-07-27 | ¥1.703,00 | +1,19 % | ¥1.702,00 | ¥1.714,00 | ¥1.661,00 | 69,30K |
| 2026-07-24 | ¥1.683,00 | -2,21 % | ¥1.701,00 | ¥1.701,00 | ¥1.682,00 | 44,90K |
| 2026-07-23 | ¥1.721,00 | +0,47 % | ¥1.714,00 | ¥1.730,00 | ¥1.700,00 | 77,70K |
| 2026-07-22 | ¥1.713,00 | -1,89 % | ¥1.761,00 | ¥1.770,00 | ¥1.706,00 | 68,90K |
| 2026-07-21 | ¥1.746,00 | -0,23 % | ¥1.715,00 | ¥1.772,00 | ¥1.692,00 | 62,50K |
| 2026-07-17 | ¥1.750,00 | -4,99 % | ¥1.805,00 | ¥1.815,00 | ¥1.700,00 | 177,50K |
| 2026-07-16 | ¥1.842,00 | -2,54 % | ¥1.878,00 | ¥1.882,00 | ¥1.805,00 | 116,80K |
| 2026-07-15 | ¥1.890,00 | -2,73 % | ¥1.834,00 | ¥1.960,00 | ¥1.780,00 | 334,40K |
| 2026-07-14 | ¥1.943,00 | +2,16 % | ¥1.900,00 | ¥1.977,00 | ¥1.843,00 | 171,60K |
| 2026-07-13 | ¥1.902,00 | +3,37 % | ¥1.910,00 | ¥1.940,00 | ¥1.869,00 | 79,20K |
| 2026-07-10 | ¥1.840,00 | +1,38 % | ¥1.844,00 | ¥1.883,00 | ¥1.836,00 | 35,50K |
| 2026-07-09 | ¥1.815,00 | +0,28 % | ¥1.810,00 | ¥1.830,00 | ¥1.795,00 | 27,90K |
| 2026-07-08 | ¥1.810,00 | -1,95 % | ¥1.846,00 | ¥1.850,00 | ¥1.800,00 | 46,70K |
| 2026-07-07 | ¥1.846,00 | -2,79 % | ¥1.919,00 | ¥1.934,00 | ¥1.841,00 | 35,40K |
| 2026-07-06 | ¥1.899,00 | -0,47 % | ¥1.928,00 | ¥1.970,00 | ¥1.896,00 | 42,60K |
| 2026-07-03 | ¥1.908,00 | +4,78 % | ¥1.841,00 | ¥1.910,00 | ¥1.841,00 | 45,00K |
| 2026-07-02 | ¥1.821,00 | +1,11 % | ¥1.800,00 | ¥1.841,00 | ¥1.778,00 | 35,30K |
| 2026-07-01 | ¥1.801,00 | +0,73 % | ¥1.807,00 | ¥1.819,00 | ¥1.760,00 | 56,80K |
| 2026-06-30 | ¥1.788,00 | -1,70 % | ¥1.804,00 | ¥1.837,00 | ¥1.788,00 | 44,80K |
| 2026-06-29 | ¥1.819,00 | -0,60 % | ¥1.826,00 | ¥1.855,00 | ¥1.782,00 | 67,40K |
| 2026-06-26 | ¥1.830,00 | -2,14 % | ¥1.865,00 | ¥1.865,00 | ¥1.818,00 | 41,40K |
| 2026-06-25 | ¥1.870,00 | -1,58 % | ¥1.940,00 | ¥1.941,00 | ¥1.870,00 | 25,80K |
| 2026-06-24 | ¥1.900,00 | -0,11 % | ¥1.910,00 | ¥1.968,00 | ¥1.866,00 | 53,70K |
| 2026-06-23 | ¥1.902,00 | -5,14 % | ¥2.038,00 | ¥2.053,00 | ¥1.902,00 | 44,90K |
| 2026-06-22 | ¥2.005,00 | +5,75 % | ¥1.885,00 | ¥2.008,00 | ¥1.879,00 | 60,30K |
| 2026-06-19 | ¥1.896,00 | -0,42 % | ¥1.929,00 | ¥1.947,00 | ¥1.880,00 | 16,00K |
| 2026-06-18 | ¥1.904,00 | +0,37 % | ¥1.933,00 | ¥1.934,00 | ¥1.889,00 | 34,20K |
| 2026-06-17 | ¥1.897,00 | +0,53 % | ¥1.906,00 | ¥1.929,00 | ¥1.880,00 | 30,20K |
| 2026-06-16 | ¥1.887,00 | -2,08 % | ¥1.930,00 | ¥1.930,00 | ¥1.886,00 | 20,40K |
| 2026-06-15 | ¥1.927,00 | +4,39 % | ¥1.886,00 | ¥1.935,00 | ¥1.883,00 | 40,60K |
| 2026-06-12 | ¥1.846,00 | +3,42 % | ¥1.850,00 | ¥1.889,00 | ¥1.813,00 | 84,10K |
| 2026-06-11 | ¥1.785,00 | -3,41 % | ¥1.808,00 | ¥1.808,00 | ¥1.748,00 | 48,50K |
| 2026-06-10 | ¥1.848,00 | -3,40 % | ¥1.913,00 | ¥1.913,00 | ¥1.824,00 | 51,30K |
| 2026-06-09 | ¥1.913,00 | +0,68 % | ¥1.924,00 | ¥1.956,00 | ¥1.880,00 | 34,30K |
| 2026-06-08 | ¥1.900,00 | -4,14 % | ¥1.906,00 | ¥1.922,00 | ¥1.876,00 | 52,90K |
| 2026-06-05 | ¥1.982,00 | +0,15 % | ¥1.969,00 | ¥2.039,00 | ¥1.969,00 | 24,50K |
| 2026-06-04 | ¥1.979,00 | -2,66 % | ¥2.025,00 | ¥2.025,00 | ¥1.966,00 | 32,40K |
| 2026-06-03 | ¥2.033,00 | +3,94 % | ¥1.981,00 | ¥2.042,00 | ¥1.931,00 | 43,90K |
| 2026-06-02 | ¥1.956,00 | -0,91 % | ¥1.955,00 | ¥1.970,00 | ¥1.856,00 | 85,20K |
| 2026-06-01 | ¥1.974,00 | -2,42 % | ¥2.021,00 | ¥2.021,00 | ¥1.910,00 | 77,30K |
| 2026-05-29 | ¥2.023,00 | -1,37 % | ¥2.101,00 | ¥2.101,00 | ¥1.998,00 | 37,80K |
| 2026-05-28 | ¥2.051,00 | -0,82 % | ¥2.068,00 | ¥2.100,00 | ¥2.005,00 | 36,30K |
| 2026-05-27 | ¥2.068,00 | -5,74 % | ¥2.194,00 | ¥2.194,00 | ¥2.053,00 | 63,30K |
| 2026-05-26 | ¥2.194,00 | +2,91 % | ¥2.157,00 | ¥2.251,00 | ¥2.100,00 | 76,60K |
| 2026-05-25 | ¥2.132,00 | +4,41 % | ¥2.064,00 | ¥2.162,00 | ¥2.042,00 | 51,70K |