GreenEnergy & Company 1436
TSE · Japan · Kommerzielle Dienstleistungen
¥1.971,00-6,00 (-0,30 %)
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 | ¥1.971,00 | -0,30 % | ¥1.977,00 | ¥1.982,00 | ¥1.910,00 | 32,40K |
| 2026-10-01 | ¥1.977,00 | -1,05 % | ¥2.031,00 | ¥2.031,00 | ¥1.955,00 | 66,60K |
| 2026-09-30 | ¥1.998,00 | +3,04 % | ¥1.935,00 | ¥2.033,00 | ¥1.930,00 | 176,80K |
| 2026-09-29 | ¥1.939,00 | +5,61 % | ¥1.857,00 | ¥1.949,00 | ¥1.826,00 |
| 110,40K |
| 2026-09-28 | ¥1.836,00 | +6,62 % | ¥1.730,00 | ¥1.844,00 | ¥1.730,00 | 102,60K |
| 2026-09-25 | ¥1.722,00 | -1,60 % | ¥1.750,00 | ¥1.770,00 | ¥1.718,00 | 24,70K |
| 2026-09-24 | ¥1.750,00 | +1,57 % | ¥1.721,00 | ¥1.754,00 | ¥1.675,00 | 38,50K |
| 2026-09-18 | ¥1.723,00 | -0,75 % | ¥1.704,00 | ¥1.745,00 | ¥1.675,00 | 33,00K |
| 2026-09-17 | ¥1.736,00 | +1,88 % | ¥1.730,00 | ¥1.777,00 | ¥1.695,00 | 45,60K |
| 2026-09-16 | ¥1.704,00 | -3,02 % | ¥1.742,00 | ¥1.750,00 | ¥1.690,00 | 42,10K |
| 2026-09-15 | ¥1.757,00 | -0,57 % | ¥1.755,00 | ¥1.793,00 | ¥1.725,00 | 41,20K |
| 2026-09-14 | ¥1.767,00 | +5,30 % | ¥1.657,00 | ¥1.778,00 | ¥1.639,00 | 98,50K |
| 2026-09-11 | ¥1.678,00 | -2,21 % | ¥1.690,00 | ¥1.719,00 | ¥1.652,00 | 100,20K |
| 2026-09-10 | ¥1.716,00 | -2,00 % | ¥1.716,00 | ¥1.730,00 | ¥1.636,00 | 170,00K |
| 2026-09-09 | ¥1.751,00 | -8,94 % | ¥2.003,00 | ¥2.086,00 | ¥1.725,00 | 541,90K |
| 2026-09-08 | ¥1.923,00 | +4,11 % | ¥1.847,00 | ¥1.958,00 | ¥1.791,00 | 181,60K |
| 2026-09-07 | ¥1.847,00 | +1,48 % | ¥1.830,00 | ¥1.888,00 | ¥1.780,00 | 72,80K |
| 2026-09-04 | ¥1.820,00 | +7,12 % | ¥1.730,00 | ¥1.828,00 | ¥1.715,00 | 76,40K |
| 2026-09-03 | ¥1.699,00 | +3,79 % | ¥1.653,00 | ¥1.744,00 | ¥1.644,00 | 60,00K |
| 2026-09-02 | ¥1.637,00 | +0,24 % | ¥1.610,00 | ¥1.699,00 | ¥1.610,00 | 80,00K |
| 2026-09-01 | ¥1.633,00 | -0,97 % | ¥1.680,00 | ¥1.683,00 | ¥1.624,00 | 27,20K |
| 2026-08-31 | ¥1.649,00 | +2,93 % | ¥1.591,00 | ¥1.660,00 | ¥1.559,00 | 27,20K |
| 2026-08-28 | ¥1.602,00 | +0,75 % | ¥1.583,00 | ¥1.624,00 | ¥1.583,00 | 24,20K |
| 2026-08-27 | ¥1.590,00 | +0,57 % | ¥1.587,00 | ¥1.610,00 | ¥1.570,00 | 12,50K |
| 2026-08-26 | ¥1.581,00 | +1,22 % | ¥1.549,00 | ¥1.582,00 | ¥1.549,00 | 17,90K |
| 2026-08-25 | ¥1.562,00 | -0,38 % | ¥1.568,00 | ¥1.579,00 | ¥1.550,00 | 16,30K |
| 2026-08-24 | ¥1.568,00 | +1,03 % | ¥1.551,00 | ¥1.572,00 | ¥1.532,00 | 19,50K |
| 2026-08-21 | ¥1.552,00 | +0,32 % | ¥1.536,00 | ¥1.560,00 | ¥1.491,00 | 27,00K |
| 2026-08-20 | ¥1.547,00 | +3,83 % | ¥1.504,00 | ¥1.564,00 | ¥1.504,00 | 32,20K |
| 2026-08-19 | ¥1.490,00 | -6,41 % | ¥1.552,00 | ¥1.571,00 | ¥1.473,00 | 44,80K |
| 2026-08-18 | ¥1.592,00 | -4,27 % | ¥1.680,00 | ¥1.680,00 | ¥1.552,00 | 37,50K |
| 2026-08-17 | ¥1.663,00 | +2,34 % | ¥1.665,00 | ¥1.675,00 | ¥1.595,00 | 37,20K |
| 2026-08-14 | ¥1.625,00 | +2,20 % | ¥1.610,00 | ¥1.670,00 | ¥1.566,00 | 61,50K |
| 2026-08-13 | ¥1.590,00 | +2,45 % | ¥1.558,00 | ¥1.605,00 | ¥1.543,00 | 53,80K |
| 2026-08-12 | ¥1.552,00 | +3,54 % | ¥1.512,00 | ¥1.580,00 | ¥1.512,00 | 33,70K |
| 2026-08-10 | ¥1.499,00 | +0,87 % | ¥1.516,00 | ¥1.550,00 | ¥1.488,00 | 37,60K |
| 2026-08-07 | ¥1.486,00 | -2,11 % | ¥1.518,00 | ¥1.628,00 | ¥1.463,00 | 104,50K |
| 2026-08-06 | ¥1.518,00 | -0,39 % | ¥1.507,00 | ¥1.542,00 | ¥1.502,00 | 30,70K |
| 2026-08-05 | ¥1.524,00 | +2,90 % | ¥1.469,00 | ¥1.537,00 | ¥1.443,00 | 61,40K |
| 2026-08-04 | ¥1.481,00 | +5,11 % | ¥1.396,00 | ¥1.494,00 | ¥1.392,00 | 53,90K |
| 2026-08-03 | ¥1.409,00 | +4,14 % | ¥1.354,00 | ¥1.415,00 | ¥1.332,00 | 51,70K |
| 2026-07-31 | ¥1.353,00 | +6,12 % | ¥1.302,00 | ¥1.393,00 | ¥1.291,00 | 105,20K |
| 2026-07-30 | ¥1.275,00 | +4,42 % | ¥1.235,00 | ¥1.295,00 | ¥1.225,00 | 55,90K |
| 2026-07-29 | ¥1.221,00 | -4,01 % | ¥1.272,00 | ¥1.281,00 | ¥1.213,00 | 71,00K |
| 2026-07-28 | ¥1.272,00 | -1,01 % | ¥1.287,00 | ¥1.308,00 | ¥1.271,00 | 36,30K |
| 2026-07-27 | ¥1.285,00 | -2,65 % | ¥1.325,00 | ¥1.346,00 | ¥1.267,00 | 70,80K |
| 2026-07-24 | ¥1.320,00 | +0,15 % | ¥1.292,00 | ¥1.334,00 | ¥1.258,00 | 109,00K |
| 2026-07-23 | ¥1.318,00 | +2,41 % | ¥1.273,00 | ¥1.335,00 | ¥1.261,00 | 75,60K |
| 2026-07-22 | ¥1.287,00 | -2,72 % | ¥1.358,00 | ¥1.358,00 | ¥1.268,00 | 132,00K |
| 2026-07-21 | ¥1.323,00 | +3,04 % | ¥1.298,00 | ¥1.355,00 | ¥1.281,00 | 40,40K |
| 2026-07-17 | ¥1.284,00 | -7,09 % | ¥1.377,00 | ¥1.377,00 | ¥1.244,00 | 138,80K |
| 2026-07-16 | ¥1.382,00 | -7,56 % | ¥1.483,00 | ¥1.490,00 | ¥1.374,00 | 101,80K |
| 2026-07-15 | ¥1.495,00 | +8,81 % | ¥1.372,00 | ¥1.506,00 | ¥1.360,00 | 104,10K |
| 2026-07-14 | ¥1.374,00 | -0,94 % | ¥1.395,00 | ¥1.404,00 | ¥1.337,00 | 46,50K |
| 2026-07-13 | ¥1.387,00 | -2,80 % | ¥1.427,00 | ¥1.435,00 | ¥1.375,00 | 47,30K |
| 2026-07-10 | ¥1.427,00 | +1,49 % | ¥1.406,00 | ¥1.433,00 | ¥1.406,00 | 17,70K |
| 2026-07-09 | ¥1.406,00 | -0,50 % | ¥1.420,00 | ¥1.425,00 | ¥1.358,00 | 42,90K |
| 2026-07-08 | ¥1.413,00 | +0,28 % | ¥1.399,00 | ¥1.463,00 | ¥1.399,00 | 62,50K |
| 2026-07-07 | ¥1.409,00 | -2,36 % | ¥1.443,00 | ¥1.462,00 | ¥1.371,00 | 66,60K |
| 2026-07-06 | ¥1.443,00 | -7,50 % | ¥1.585,00 | ¥1.593,00 | ¥1.442,00 | 87,10K |
| 2026-07-03 | ¥1.560,00 | +9,55 % | ¥1.437,00 | ¥1.560,00 | ¥1.437,00 | 86,60K |
| 2026-07-02 | ¥1.424,00 | +1,42 % | ¥1.403,00 | ¥1.473,00 | ¥1.403,00 | 46,50K |
| 2026-07-01 | ¥1.404,00 | -0,78 % | ¥1.443,00 | ¥1.450,00 | ¥1.393,00 | 30,80K |
| 2026-06-30 | ¥1.415,00 | -1,74 % | ¥1.444,00 | ¥1.466,00 | ¥1.401,00 | 37,70K |
| 2026-06-29 | ¥1.440,00 | +3,30 % | ¥1.435,00 | ¥1.473,00 | ¥1.418,00 | 37,40K |
| 2026-06-26 | ¥1.394,00 | +0,72 % | ¥1.358,00 | ¥1.410,00 | ¥1.355,00 | 42,30K |
| 2026-06-25 | ¥1.384,00 | +3,05 % | ¥1.384,00 | ¥1.396,00 | ¥1.343,00 | 72,00K |
| 2026-06-24 | ¥1.343,00 | -9,26 % | ¥1.480,00 | ¥1.480,00 | ¥1.340,00 | 118,30K |
| 2026-06-23 | ¥1.480,00 | -4,21 % | ¥1.564,00 | ¥1.564,00 | ¥1.470,00 | 102,30K |
| 2026-06-22 | ¥1.545,00 | +12,61 % | ¥1.429,00 | ¥1.567,00 | ¥1.422,00 | 163,10K |
| 2026-06-19 | ¥1.372,00 | -0,29 % | ¥1.374,00 | ¥1.430,00 | ¥1.356,00 | 47,40K |
| 2026-06-18 | ¥1.376,00 | -1,71 % | ¥1.380,00 | ¥1.412,00 | ¥1.352,00 | 85,20K |
| 2026-06-17 | ¥1.400,00 | +13,82 % | ¥1.255,00 | ¥1.431,00 | ¥1.252,00 | 189,90K |
| 2026-06-16 | ¥1.230,00 | +2,67 % | ¥1.258,00 | ¥1.278,00 | ¥1.212,00 | 112,30K |
| 2026-06-15 | ¥1.198,00 | +0,42 % | ¥1.215,00 | ¥1.217,00 | ¥1.152,00 | 115,40K |
| 2026-06-12 | ¥1.193,00 | -4,64 % | ¥1.289,00 | ¥1.289,00 | ¥1.168,00 | 195,40K |
| 2026-06-11 | ¥1.251,00 | -10,00 % | ¥1.270,00 | ¥1.327,00 | ¥1.236,00 | 236,80K |
| 2026-06-10 | ¥1.390,00 | -22,17 % | ¥1.570,00 | ¥1.599,00 | ¥1.386,00 | 662,10K |
| 2026-06-09 | ¥1.786,00 | +4,32 % | ¥1.750,00 | ¥1.791,00 | ¥1.672,00 | 112,10K |
| 2026-06-08 | ¥1.712,00 | -3,28 % | ¥1.679,00 | ¥1.736,00 | ¥1.613,00 | 89,40K |
| 2026-06-05 | ¥1.770,00 | +3,75 % | ¥1.705,00 | ¥1.820,00 | ¥1.690,00 | 72,40K |
| 2026-06-04 | ¥1.706,00 | +1,19 % | ¥1.686,00 | ¥1.810,00 | ¥1.670,00 | 144,70K |
| 2026-06-03 | ¥1.686,00 | -2,20 % | ¥1.740,00 | ¥1.749,00 | ¥1.662,00 | 119,10K |
| 2026-06-02 | ¥1.724,00 | -8,30 % | ¥1.878,00 | ¥1.888,00 | ¥1.683,00 | 189,80K |
| 2026-06-01 | ¥1.880,00 | +4,39 % | ¥1.880,00 | ¥1.929,00 | ¥1.814,00 | 128,00K |
| 2026-05-29 | ¥1.801,00 | -1,04 % | ¥1.821,00 | ¥1.876,00 | ¥1.781,00 | 63,40K |
| 2026-05-28 | ¥1.820,00 | -7,57 % | ¥1.979,00 | ¥1.979,00 | ¥1.760,00 | 167,90K |
| 2026-05-27 | ¥1.969,00 | -1,35 % | ¥1.996,00 | ¥2.070,00 | ¥1.915,00 | 177,90K |
| 2026-05-26 | ¥1.996,00 | +9,25 % | ¥1.819,00 | ¥1.996,00 | ¥1.790,00 | 188,60K |
| 2026-05-25 | ¥1.827,00 | -2,97 % | ¥1.910,00 | ¥1.924,00 | ¥1.756,00 | 212,90K |