JSH Co.,Ltd. 150A
TSE · Japan · Kommerzielle Dienstleistungen
¥741,00+25,00 (+3,49 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥741,00 | +3,49 % | ¥716,00 | ¥759,00 | ¥716,00 | 112,50K |
| 2026-10-01 | ¥716,00 | -2,45 % | ¥734,00 | ¥734,00 | ¥710,00 | 75,80K |
| 2026-09-30 | ¥734,00 | +2,80 % | ¥714,00 | ¥741,00 | ¥706,00 | 90,40K |
| 2026-09-29 | ¥714,00 | +1,85 % | ¥710,00 | ¥733,00 | ¥695,00 | 264,30K |
| 2026-09-28 | ¥701,00 | -11,71 % | ¥793,00 | ¥793,00 | ¥700,00 | 564,20K |
| 2026-09-25 | ¥794,00 | +0,38 % | ¥785,00 | ¥805,00 | ¥766,00 | 170,50K |
| 2026-09-24 | ¥791,00 | -3,89 % | ¥823,00 | ¥842,00 | ¥783,00 | 133,80K |
| 2026-09-18 | ¥823,00 | -3,74 % | ¥840,00 | ¥841,00 | ¥802,00 | 199,10K |
| 2026-09-17 | ¥855,00 | +1,66 % | ¥840,00 | ¥879,00 | ¥825,00 | 340,30K |
| 2026-09-16 | ¥841,00 | +6,46 % | ¥782,00 | ¥880,00 | ¥773,00 | 452,40K |
| 2026-09-15 | ¥790,00 | +2,20 % | ¥783,00 | ¥798,00 | ¥763,00 | 110,70K |
| 2026-09-14 | ¥773,00 | -0,77 % | ¥780,00 | ¥795,00 | ¥747,00 | 115,80K |
| 2026-09-11 | ¥779,00 | -0,76 % | ¥770,00 | ¥796,00 | ¥754,00 | 208,80K |
| 2026-09-10 | ¥785,00 | +11,19 % | ¥697,00 | ¥803,00 | ¥696,00 | 661,40K |
| 2026-09-09 | ¥706,00 | -0,14 % | ¥707,00 | ¥721,00 | ¥682,00 | 364,90K |
| 2026-09-08 | ¥707,00 | -4,85 % | ¥743,00 | ¥753,00 | ¥697,00 | 256,20K |
| 2026-09-07 | ¥743,00 | -3,88 % | ¥777,00 | ¥787,00 | ¥735,00 | 230,40K |
| 2026-09-04 | ¥773,00 | +0,65 % | ¥780,00 | ¥799,00 | ¥758,00 | 202,60K |
| 2026-09-03 | ¥768,00 | +3,64 % | ¥739,00 | ¥784,00 | ¥726,00 | 333,50K |
| 2026-09-02 | ¥741,00 | -7,03 % | ¥790,00 | ¥790,00 | ¥691,00 | 534,30K |
| 2026-09-01 | ¥797,00 | -0,99 % | ¥786,00 | ¥858,00 | ¥769,00 | 522,20K |
| 2026-08-31 | ¥805,00 | +5,23 % | ¥780,00 | ¥807,00 | ¥761,00 | 184,70K |
| 2026-08-28 | ¥765,00 | +3,24 % | ¥747,00 | ¥790,00 | ¥738,00 | 236,60K |
| 2026-08-27 | ¥741,00 | -3,14 % | ¥760,00 | ¥769,00 | ¥733,00 | 137,70K |
| 2026-08-26 | ¥765,00 | +5,66 % | ¥726,00 | ¥770,00 | ¥724,00 | 253,00K |
| 2026-08-25 | ¥724,00 | -3,72 % | ¥767,00 | ¥782,00 | ¥716,00 | 308,10K |
| 2026-08-24 | ¥752,00 | +0,80 % | ¥736,00 | ¥758,00 | ¥685,00 | 536,10K |
| 2026-08-21 | ¥746,00 | -6,87 % | ¥787,00 | ¥788,00 | ¥728,00 | 636,80K |
| 2026-08-20 | ¥801,00 | +10,64 % | ¥732,00 | ¥822,00 | ¥707,00 | 1,58M |
| 2026-08-19 | ¥724,00 | -5,24 % | ¥750,00 | ¥798,00 | ¥703,00 | 1,35M |
| 2026-08-18 | ¥764,00 | +15,06 % | ¥654,00 | ¥764,00 | ¥636,00 | 1,81M |
| 2026-08-17 | ¥664,00 | +7,27 % | ¥629,00 | ¥689,00 | ¥610,00 | 2,29M |
| 2026-08-14 | ¥619,00 | +19,27 % | ¥619,00 | ¥619,00 | ¥619,00 | 20,60K |
| 2026-08-13 | ¥519,00 | +3,59 % | ¥509,00 | ¥523,00 | ¥491,00 | 265,80K |
| 2026-08-12 | ¥501,00 | +1,83 % | ¥492,00 | ¥509,00 | ¥483,00 | 143,90K |
| 2026-08-10 | ¥492,00 | +4,02 % | ¥473,00 | ¥500,00 | ¥473,00 | 135,70K |
| 2026-08-07 | ¥473,00 | +2,60 % | ¥464,00 | ¥481,00 | ¥461,00 | 101,10K |
| 2026-08-06 | ¥461,00 | -8,53 % | ¥490,00 | ¥501,00 | ¥455,00 | 243,60K |
| 2026-08-05 | ¥504,00 | +6,55 % | ¥475,00 | ¥518,00 | ¥475,00 | 286,40K |
| 2026-08-04 | ¥473,00 | +2,38 % | ¥481,00 | ¥509,00 | ¥455,00 | 597,10K |
| 2026-08-03 | ¥462,00 | +8,71 % | ¥443,00 | ¥475,00 | ¥427,00 | 472,50K |
| 2026-07-31 | ¥425,00 | -4,92 % | ¥462,00 | ¥482,00 | ¥425,00 | 508,90K |
| 2026-07-30 | ¥447,00 | -1,54 % | ¥448,00 | ¥468,00 | ¥437,00 | 421,50K |
| 2026-07-29 | ¥454,00 | +1,57 % | ¥451,00 | ¥478,00 | ¥445,00 | 753,90K |
| 2026-07-28 | ¥447,00 | -16,76 % | ¥527,00 | ¥585,00 | ¥437,00 | 2,38M |
| 2026-07-27 | ¥537,00 | -3,42 % | ¥546,00 | ¥550,00 | ¥485,00 | 757,50K |
| 2026-07-24 | ¥556,00 | -15,24 % | ¥621,00 | ¥629,00 | ¥556,00 | 900,90K |
| 2026-07-23 | ¥656,00 | -5,88 % | ¥663,00 | ¥677,00 | ¥623,00 | 909,30K |
| 2026-07-22 | ¥697,00 | +1,75 % | ¥647,00 | ¥697,00 | ¥605,00 | 2,21M |
| 2026-07-21 | ¥685,00 | +26,38 % | ¥492,00 | ¥685,00 | ¥490,00 | 3,96M |
| 2026-07-17 | ¥542,00 | +17,32 % | ¥542,00 | ¥542,00 | ¥542,00 | 391,50K |
| 2026-07-16 | ¥462,00 | +20,94 % | ¥462,00 | ¥462,00 | ¥462,00 | 5,10K |
| 2026-07-15 | ¥382,00 | +1,60 % | ¥371,00 | ¥390,00 | ¥371,00 | 2,50K |
| 2026-07-14 | ¥376,00 | +1,35 % | ¥376,00 | ¥376,00 | ¥376,00 | 1,50K |
| 2026-07-13 | ¥371,00 | +3,06 % | ¥360,00 | ¥371,00 | ¥360,00 | 500 |
| 2026-07-10 | ¥360,00 | +0,56 % | ¥365,00 | ¥366,00 | ¥357,00 | 800 |
| 2026-07-09 | ¥358,00 | -0,83 % | ¥355,00 | ¥361,00 | ¥354,00 | 4,90K |
| 2026-07-08 | ¥361,00 | +1,98 % | ¥378,00 | ¥390,00 | ¥353,00 | 21,60K |
| 2026-07-07 | ¥354,00 | -0,84 % | ¥356,00 | ¥356,00 | ¥354,00 | 700 |
| 2026-07-06 | ¥357,00 | 0,00 % | ¥365,00 | ¥365,00 | ¥357,00 | 2,40K |
| 2026-07-03 | ¥357,00 | +0,28 % | ¥356,00 | ¥364,00 | ¥356,00 | 1,40K |
| 2026-07-02 | ¥356,00 | -0,56 % | ¥350,00 | ¥374,00 | ¥350,00 | 10,40K |
| 2026-07-01 | ¥358,00 | +2,29 % | ¥350,00 | ¥358,00 | ¥350,00 | 500 |
| 2026-06-30 | ¥350,00 | -0,28 % | ¥351,00 | ¥351,00 | ¥350,00 | 11,10K |
| 2026-06-29 | ¥351,00 | +2,33 % | ¥348,00 | ¥356,00 | ¥348,00 | 900 |
| 2026-06-26 | ¥343,00 | +0,88 % | ¥340,00 | ¥348,00 | ¥340,00 | 500 |
| 2026-06-25 | ¥340,00 | 0,00 % | ¥340,00 | ¥340,00 | ¥340,00 | 700 |
| 2026-06-24 | ¥340,00 | 0,00 % | ¥340,00 | ¥342,00 | ¥339,00 | 800 |
| 2026-06-23 | ¥340,00 | -0,58 % | ¥342,00 | ¥348,00 | ¥339,00 | 1,70K |
| 2026-06-22 | ¥342,00 | 0,00 % | ¥341,00 | ¥345,00 | ¥340,00 | 1,20K |
| 2026-06-19 | ¥342,00 | -2,84 % | ¥352,00 | ¥352,00 | ¥340,00 | 1,70K |
| 2026-06-18 | ¥352,00 | 0,00 % | ¥356,00 | ¥356,00 | ¥331,00 | 3,80K |
| 2026-06-17 | ¥352,00 | +0,86 % | ¥349,00 | ¥352,00 | ¥349,00 | 700 |
| 2026-06-16 | ¥349,00 | +2,65 % | ¥339,00 | ¥350,00 | ¥329,00 | 5,70K |
| 2026-06-15 | ¥340,00 | +1,19 % | ¥337,00 | ¥343,00 | ¥337,00 | 1,70K |
| 2026-06-12 | ¥336,00 | 0,00 % | ¥336,00 | ¥336,00 | ¥333,00 | 1,50K |
| 2026-06-11 | ¥336,00 | -0,30 % | ¥342,00 | ¥342,00 | ¥335,00 | 2,40K |
| 2026-06-10 | ¥337,00 | -0,30 % | ¥336,00 | ¥337,00 | ¥336,00 | 600 |
| 2026-06-09 | ¥338,00 | -0,88 % | ¥345,00 | ¥345,00 | ¥338,00 | 2,50K |
| 2026-06-08 | ¥341,00 | -2,01 % | ¥351,00 | ¥351,00 | ¥336,00 | 4,60K |
| 2026-06-05 | ¥348,00 | -2,25 % | ¥348,00 | ¥353,00 | ¥348,00 | 2,90K |
| 2026-06-04 | ¥356,00 | +1,14 % | ¥350,00 | ¥356,00 | ¥350,00 | 1,20K |
| 2026-06-03 | ¥352,00 | -0,28 % | ¥352,00 | ¥355,00 | ¥351,00 | 7,20K |
| 2026-06-02 | ¥353,00 | -1,12 % | ¥357,00 | ¥357,00 | ¥353,00 | 1,80K |
| 2026-06-01 | ¥357,00 | -2,19 % | ¥365,00 | ¥365,00 | ¥357,00 | 2,10K |
| 2026-05-29 | ¥365,00 | +1,96 % | ¥361,00 | ¥366,00 | ¥357,00 | 2,80K |
| 2026-05-28 | ¥358,00 | 0,00 % | ¥358,00 | ¥359,00 | ¥358,00 | 900 |
| 2026-05-27 | ¥358,00 | -3,24 % | ¥370,00 | ¥371,00 | ¥358,00 | 5,00K |
| 2026-05-26 | ¥370,00 | -2,12 % | ¥363,00 | ¥371,00 | ¥362,00 | 4,90K |
| 2026-05-25 | ¥378,00 | +1,34 % | ¥378,00 | ¥378,00 | ¥378,00 | 1,10K |