Columbia Works Inc. 146A
TSE · Japan · Finanzen
¥3.620,00+5,00 (+0,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.620,00 | +0,14 % | ¥3.615,00 | ¥3.660,00 | ¥3.520,00 | 53,80K |
| 2026-09-30 | ¥3.615,00 | -0,82 % | ¥3.650,00 | ¥3.655,00 | ¥3.595,00 | 26,60K |
| 2026-09-29 | ¥3.645,00 | -0,68 % | ¥3.665,00 | ¥3.665,00 | ¥3.615,00 | 15,70K |
| 2026-09-28 | ¥3.670,00 | -0,68 % | ¥3.705,00 | ¥3.720,00 | ¥3.625,00 | 20,80K |
| 2026-09-25 | ¥3.695,00 | -0,67 % | ¥3.740,00 | ¥3.780,00 | ¥3.675,00 | 20,10K |
| 2026-09-24 | ¥3.720,00 | +0,40 % | ¥3.705,00 | ¥3.775,00 | ¥3.640,00 | 34,30K |
| 2026-09-18 | ¥3.705,00 | +1,37 % | ¥3.675,00 | ¥3.750,00 | ¥3.650,00 | 25,50K |
| 2026-09-17 | ¥3.655,00 | +2,09 % | ¥3.615,00 | ¥3.655,00 | ¥3.605,00 | 26,80K |
| 2026-09-16 | ¥3.580,00 | +0,14 % | ¥3.580,00 | ¥3.645,00 | ¥3.575,00 | 18,80K |
| 2026-09-15 | ¥3.575,00 | +0,28 % | ¥3.570,00 | ¥3.635,00 | ¥3.530,00 | 45,60K |
| 2026-09-14 | ¥3.565,00 | +3,63 % | ¥3.465,00 | ¥3.570,00 | ¥3.405,00 | 40,50K |
| 2026-09-11 | ¥3.440,00 | -6,14 % | ¥3.550,00 | ¥3.560,00 | ¥3.405,00 | 91,70K |
| 2026-09-10 | ¥3.665,00 | -2,40 % | ¥3.770,00 | ¥3.770,00 | ¥3.590,00 | 74,70K |
| 2026-09-09 | ¥3.755,00 | -0,13 % | ¥3.780,00 | ¥3.870,00 | ¥3.705,00 | 82,90K |
| 2026-09-08 | ¥3.760,00 | +1,21 % | ¥3.730,00 | ¥3.805,00 | ¥3.710,00 | 72,40K |
| 2026-09-07 | ¥3.715,00 | +2,91 % | ¥3.655,00 | ¥3.720,00 | ¥3.655,00 | 38,10K |
| 2026-09-04 | ¥3.610,00 | +2,56 % | ¥3.515,00 | ¥3.670,00 | ¥3.515,00 | 70,50K |
| 2026-09-03 | ¥3.520,00 | +3,53 % | ¥3.405,00 | ¥3.570,00 | ¥3.405,00 | 80,10K |
| 2026-09-02 | ¥3.400,00 | -3,00 % | ¥3.510,00 | ¥3.510,00 | ¥3.370,00 | 70,70K |
| 2026-09-01 | ¥3.505,00 | -0,85 % | ¥3.535,00 | ¥3.545,00 | ¥3.485,00 | 31,70K |
| 2026-08-31 | ¥3.535,00 | -2,88 % | ¥3.570,00 | ¥3.610,00 | ¥3.500,00 | 87,10K |
| 2026-08-28 | ¥3.640,00 | +0,69 % | ¥3.605,00 | ¥3.645,00 | ¥3.595,00 | 28,50K |
| 2026-08-27 | ¥3.615,00 | -0,41 % | ¥3.630,00 | ¥3.645,00 | ¥3.575,00 | 24,10K |
| 2026-08-26 | ¥3.630,00 | -1,49 % | ¥3.685,00 | ¥3.690,00 | ¥3.630,00 | 24,80K |
| 2026-08-25 | ¥3.685,00 | -1,34 % | ¥3.735,00 | ¥3.755,00 | ¥3.630,00 | 39,60K |
| 2026-08-24 | ¥3.735,00 | -0,93 % | ¥3.765,00 | ¥3.800,00 | ¥3.700,00 | 25,00K |
| 2026-08-21 | ¥3.770,00 | -1,57 % | ¥3.800,00 | ¥3.840,00 | ¥3.715,00 | 25,60K |
| 2026-08-20 | ¥3.830,00 | +3,37 % | ¥3.750,00 | ¥3.830,00 | ¥3.645,00 | 53,40K |
| 2026-08-19 | ¥3.705,00 | -2,11 % | ¥3.735,00 | ¥3.740,00 | ¥3.625,00 | 104,50K |
| 2026-08-18 | ¥3.785,00 | -3,07 % | ¥3.905,00 | ¥3.965,00 | ¥3.780,00 | 51,30K |
| 2026-08-17 | ¥3.905,00 | +0,90 % | ¥3.870,00 | ¥3.980,00 | ¥3.750,00 | 107,60K |
| 2026-08-14 | ¥3.870,00 | -3,37 % | ¥4.080,00 | ¥4.140,00 | ¥3.850,00 | 276,10K |
| 2026-08-13 | ¥4.005,00 | +21,18 % | ¥3.845,00 | ¥4.005,00 | ¥3.845,00 | 126,60K |
| 2026-08-12 | ¥3.305,00 | +0,76 % | ¥3.295,00 | ¥3.340,00 | ¥3.265,00 | 104,90K |
| 2026-08-10 | ¥3.280,00 | +2,66 % | ¥3.200,00 | ¥3.315,00 | ¥3.170,00 | 53,70K |
| 2026-08-07 | ¥3.195,00 | -0,78 % | ¥3.250,00 | ¥3.250,00 | ¥3.160,00 | 24,80K |
| 2026-08-06 | ¥3.220,00 | -0,62 % | ¥3.210,00 | ¥3.290,00 | ¥3.180,00 | 15,40K |
| 2026-08-05 | ¥3.240,00 | +2,69 % | ¥3.220,00 | ¥3.280,00 | ¥3.200,00 | 28,00K |
| 2026-08-04 | ¥3.155,00 | +0,64 % | ¥3.140,00 | ¥3.195,00 | ¥3.135,00 | 23,40K |
| 2026-08-03 | ¥3.135,00 | -2,49 % | ¥3.205,00 | ¥3.205,00 | ¥3.070,00 | 41,60K |
| 2026-07-31 | ¥3.215,00 | +3,38 % | ¥3.120,00 | ¥3.230,00 | ¥3.075,00 | 47,40K |
| 2026-07-30 | ¥3.110,00 | 0,00 % | ¥3.075,00 | ¥3.130,00 | ¥3.040,00 | 32,30K |
| 2026-07-29 | ¥3.110,00 | -0,16 % | ¥3.155,00 | ¥3.160,00 | ¥3.040,00 | 46,30K |
| 2026-07-28 | ¥3.115,00 | -2,66 % | ¥3.200,00 | ¥3.200,00 | ¥3.100,00 | 43,40K |
| 2026-07-27 | ¥3.200,00 | +4,58 % | ¥3.100,00 | ¥3.205,00 | ¥3.075,00 | 56,00K |
| 2026-07-24 | ¥3.060,00 | -4,08 % | ¥3.120,00 | ¥3.155,00 | ¥3.050,00 | 57,00K |
| 2026-07-23 | ¥3.190,00 | -1,69 % | ¥3.260,00 | ¥3.260,00 | ¥3.160,00 | 33,80K |
| 2026-07-22 | ¥3.245,00 | 0,00 % | ¥3.240,00 | ¥3.280,00 | ¥3.215,00 | 36,10K |
| 2026-07-21 | ¥3.245,00 | +1,09 % | ¥3.200,00 | ¥3.295,00 | ¥3.200,00 | 58,30K |
| 2026-07-17 | ¥3.210,00 | -3,46 % | ¥3.300,00 | ¥3.325,00 | ¥3.155,00 | 68,80K |
| 2026-07-16 | ¥3.325,00 | -1,48 % | ¥3.330,00 | ¥3.385,00 | ¥3.295,00 | 48,00K |
| 2026-07-15 | ¥3.375,00 | +0,75 % | ¥3.365,00 | ¥3.385,00 | ¥3.310,00 | 52,00K |
| 2026-07-14 | ¥3.350,00 | -0,89 % | ¥3.310,00 | ¥3.450,00 | ¥3.305,00 | 88,70K |
| 2026-07-13 | ¥3.380,00 | +3,36 % | ¥3.325,00 | ¥3.480,00 | ¥3.315,00 | 104,90K |
| 2026-07-10 | ¥3.270,00 | +2,03 % | ¥3.205,00 | ¥3.330,00 | ¥3.160,00 | 68,90K |
| 2026-07-09 | ¥3.205,00 | +1,10 % | ¥3.145,00 | ¥3.215,00 | ¥3.125,00 | 33,90K |
| 2026-07-08 | ¥3.170,00 | -1,55 % | ¥3.210,00 | ¥3.225,00 | ¥3.135,00 | 63,10K |
| 2026-07-07 | ¥3.220,00 | +1,26 % | ¥3.190,00 | ¥3.295,00 | ¥3.165,00 | 54,40K |
| 2026-07-06 | ¥3.180,00 | 0,00 % | ¥3.155,00 | ¥3.205,00 | ¥3.065,00 | 75,60K |
| 2026-07-03 | ¥3.180,00 | +3,08 % | ¥3.120,00 | ¥3.230,00 | ¥3.120,00 | 103,70K |
| 2026-07-02 | ¥3.085,00 | +5,07 % | ¥2.960,00 | ¥3.115,00 | ¥2.960,00 | 90,70K |
| 2026-07-01 | ¥2.936,00 | -1,34 % | ¥2.976,00 | ¥2.977,00 | ¥2.911,00 | 35,80K |
| 2026-06-30 | ¥2.976,00 | +1,36 % | ¥2.967,00 | ¥2.999,00 | ¥2.927,00 | 52,60K |
| 2026-06-29 | ¥2.936,00 | +2,26 % | ¥2.971,00 | ¥3.005,00 | ¥2.881,00 | 94,00K |
| 2026-06-26 | ¥2.871,00 | -2,15 % | ¥2.873,00 | ¥2.907,00 | ¥2.800,00 | 70,60K |
| 2026-06-25 | ¥2.934,00 | +1,49 % | ¥2.915,00 | ¥2.952,00 | ¥2.870,00 | 73,30K |
| 2026-06-24 | ¥2.891,00 | -3,60 % | ¥3.000,00 | ¥3.015,00 | ¥2.880,00 | 101,60K |
| 2026-06-23 | ¥2.999,00 | +1,11 % | ¥2.971,00 | ¥3.085,00 | ¥2.955,00 | 136,20K |
| 2026-06-22 | ¥2.966,00 | +1,92 % | ¥2.950,00 | ¥3.030,00 | ¥2.931,00 | 103,40K |
| 2026-06-19 | ¥2.910,00 | -1,39 % | ¥2.995,00 | ¥3.000,00 | ¥2.865,00 | 134,30K |
| 2026-06-18 | ¥2.951,00 | +3,87 % | ¥3.020,00 | ¥3.035,00 | ¥2.940,00 | 169,00K |
| 2026-06-17 | ¥2.841,00 | +1,79 % | ¥2.794,00 | ¥2.903,00 | ¥2.783,00 | 77,80K |
| 2026-06-16 | ¥2.791,00 | -0,68 % | ¥2.840,00 | ¥2.840,00 | ¥2.753,00 | 108,90K |
| 2026-06-15 | ¥2.810,00 | +7,17 % | ¥2.747,00 | ¥2.820,00 | ¥2.731,00 | 109,00K |
| 2026-06-12 | ¥2.622,00 | +0,61 % | ¥2.628,00 | ¥2.647,00 | ¥2.601,00 | 63,40K |
| 2026-06-11 | ¥2.606,00 | -3,27 % | ¥2.646,00 | ¥2.680,00 | ¥2.592,00 | 98,20K |
| 2026-06-10 | ¥2.694,00 | +3,06 % | ¥2.664,00 | ¥2.722,00 | ¥2.612,00 | 111,60K |
| 2026-06-09 | ¥2.614,00 | +1,12 % | ¥2.602,00 | ¥2.645,00 | ¥2.582,00 | 68,10K |
| 2026-06-08 | ¥2.585,00 | -3,90 % | ¥2.640,00 | ¥2.677,00 | ¥2.572,00 | 123,00K |
| 2026-06-05 | ¥2.690,00 | +4,63 % | ¥2.621,00 | ¥2.740,00 | ¥2.618,00 | 126,80K |
| 2026-06-04 | ¥2.571,00 | -5,20 % | ¥2.662,00 | ¥2.665,00 | ¥2.550,00 | 148,60K |
| 2026-06-03 | ¥2.712,00 | +0,59 % | ¥2.670,00 | ¥2.725,00 | ¥2.630,00 | 102,60K |
| 2026-06-02 | ¥2.696,00 | -2,00 % | ¥2.720,00 | ¥2.759,00 | ¥2.684,00 | 112,40K |
| 2026-06-01 | ¥2.751,00 | -4,94 % | ¥2.894,00 | ¥2.894,00 | ¥2.710,00 | 178,80K |
| 2026-05-29 | ¥2.894,00 | -0,17 % | ¥2.926,00 | ¥2.947,00 | ¥2.880,00 | 52,60K |
| 2026-05-28 | ¥2.899,00 | -0,07 % | ¥2.898,00 | ¥2.916,00 | ¥2.846,00 | 57,50K |
| 2026-05-27 | ¥2.901,00 | -3,27 % | ¥2.981,00 | ¥2.981,00 | ¥2.897,00 | 88,20K |
| 2026-05-26 | ¥2.999,00 | +1,15 % | ¥2.984,00 | ¥3.035,00 | ¥2.932,00 | 56,30K |
| 2026-05-25 | ¥2.965,00 | -0,13 % | ¥2.951,00 | ¥3.035,00 | ¥2.910,00 | 108,10K |
| 2026-05-22 | ¥2.969,00 | -4,99 % | ¥3.120,00 | ¥3.120,00 | ¥2.933,00 | 195,80K |