Ohmoto Gumi Co., Ltd. 1793
TSE · Japan · Industriedienstleistungen
¥2.055,00-45,00 (-2,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.055,00 | -2,14 % | ¥2.089,00 | ¥2.089,00 | ¥2.053,00 | 4,60K |
| 2026-10-01 | ¥2.100,00 | -0,24 % | ¥2.105,00 | ¥2.119,00 | ¥2.086,00 | 1,50K |
| 2026-09-30 | ¥2.105,00 | -0,09 % | ¥2.107,00 | ¥2.107,00 | ¥2.083,00 | 1,40K |
| 2026-09-29 | ¥2.107,00 | -0,99 % | ¥2.098,00 | ¥2.126,00 | ¥2.098,00 | 2,30K |
| 2026-09-28 | ¥2.128,00 | +0,05 % | ¥2.111,00 | ¥2.133,00 | ¥2.102,00 | 3,50K |
| 2026-09-25 | ¥2.127,00 | +0,38 % | ¥2.119,00 | ¥2.132,00 | ¥2.113,00 | 3,00K |
| 2026-09-24 | ¥2.119,00 | -0,09 % | ¥2.134,00 | ¥2.136,00 | ¥2.083,00 | 4,90K |
| 2026-09-18 | ¥2.121,00 | +0,28 % | ¥2.120,00 | ¥2.125,00 | ¥2.105,00 | 1,20K |
| 2026-09-17 | ¥2.115,00 | +0,95 % | ¥2.096,00 | ¥2.115,00 | ¥2.096,00 | 1,30K |
| 2026-09-16 | ¥2.095,00 | +0,24 % | ¥2.089,00 | ¥2.099,00 | ¥2.070,00 | 1,80K |
| 2026-09-15 | ¥2.090,00 | -0,05 % | ¥2.098,00 | ¥2.100,00 | ¥2.080,00 | 2,30K |
| 2026-09-14 | ¥2.091,00 | +0,53 % | ¥2.076,00 | ¥2.091,00 | ¥2.069,00 | 1,20K |
| 2026-09-11 | ¥2.080,00 | -0,38 % | ¥2.080,00 | ¥2.100,00 | ¥2.080,00 | 1,70K |
| 2026-09-10 | ¥2.088,00 | -0,19 % | ¥2.080,00 | ¥2.088,00 | ¥2.070,00 | 1,20K |
| 2026-09-09 | ¥2.092,00 | +0,58 % | ¥2.080,00 | ¥2.093,00 | ¥2.069,00 | 1,80K |
| 2026-09-08 | ¥2.080,00 | -0,34 % | ¥2.087,00 | ¥2.098,00 | ¥2.080,00 | 800 |
| 2026-09-07 | ¥2.087,00 | -0,05 % | ¥2.097,00 | ¥2.099,00 | ¥2.062,00 | 1,40K |
| 2026-09-04 | ¥2.088,00 | -0,76 % | ¥2.104,00 | ¥2.104,00 | ¥2.080,00 | 800 |
| 2026-09-03 | ¥2.104,00 | +1,15 % | ¥2.099,00 | ¥2.110,00 | ¥2.089,00 | 3,00K |
| 2026-09-02 | ¥2.080,00 | -1,98 % | ¥2.121,00 | ¥2.158,00 | ¥2.062,00 | 11,10K |
| 2026-09-01 | ¥2.122,00 | +0,24 % | ¥2.120,00 | ¥2.146,00 | ¥2.120,00 | 2,10K |
| 2026-08-31 | ¥2.117,00 | -0,98 % | ¥2.147,00 | ¥2.147,00 | ¥2.103,00 | 1,40K |
| 2026-08-28 | ¥2.138,00 | +0,90 % | ¥2.112,00 | ¥2.147,00 | ¥2.094,00 | 4,90K |
| 2026-08-27 | ¥2.119,00 | -1,35 % | ¥2.148,00 | ¥2.180,00 | ¥2.119,00 | 6,00K |
| 2026-08-26 | ¥2.148,00 | +0,47 % | ¥2.139,00 | ¥2.200,00 | ¥2.135,00 | 5,20K |
| 2026-08-25 | ¥2.138,00 | +1,91 % | ¥2.140,00 | ¥2.140,00 | ¥2.123,00 | 3,70K |
| 2026-08-24 | ¥2.098,00 | +3,10 % | ¥2.042,00 | ¥2.136,00 | ¥2.042,00 | 7,20K |
| 2026-08-21 | ¥2.035,00 | +0,69 % | ¥2.036,00 | ¥2.036,00 | ¥2.023,00 | 1,20K |
| 2026-08-20 | ¥2.021,00 | +0,20 % | ¥2.024,00 | ¥2.036,00 | ¥2.013,00 | 2,60K |
| 2026-08-19 | ¥2.017,00 | -0,84 % | ¥2.020,00 | ¥2.029,00 | ¥2.017,00 | 2,40K |
| 2026-08-18 | ¥2.034,00 | +0,25 % | ¥2.049,00 | ¥2.049,00 | ¥2.030,00 | 800 |
| 2026-08-17 | ¥2.029,00 | -0,05 % | ¥2.023,00 | ¥2.052,00 | ¥2.023,00 | 2,80K |
| 2026-08-14 | ¥2.030,00 | -0,68 % | ¥2.032,00 | ¥2.046,00 | ¥2.014,00 | 2,10K |
| 2026-08-13 | ¥2.044,00 | +1,69 % | ¥2.012,00 | ¥2.044,00 | ¥2.012,00 | 2,10K |
| 2026-08-12 | ¥2.010,00 | -0,74 % | ¥2.012,00 | ¥2.089,00 | ¥2.010,00 | 4,90K |
| 2026-08-10 | ¥2.025,00 | -0,64 % | ¥2.076,00 | ¥2.081,00 | ¥2.025,00 | 3,40K |
| 2026-08-07 | ¥2.038,00 | -2,72 % | ¥2.095,00 | ¥2.100,00 | ¥2.038,00 | 6,20K |
| 2026-08-06 | ¥2.095,00 | +0,53 % | ¥2.106,00 | ¥2.184,00 | ¥2.086,00 | 8,90K |
| 2026-08-05 | ¥2.084,00 | +4,83 % | ¥1.989,00 | ¥2.084,00 | ¥1.975,00 | 6,50K |
| 2026-08-04 | ¥1.988,00 | +1,48 % | ¥1.952,00 | ¥1.991,00 | ¥1.952,00 | 1,30K |
| 2026-08-03 | ¥1.959,00 | -0,56 % | ¥1.964,00 | ¥1.987,00 | ¥1.959,00 | 2,20K |
| 2026-07-31 | ¥1.970,00 | +1,03 % | ¥1.951,00 | ¥1.971,00 | ¥1.943,00 | 1,50K |
| 2026-07-30 | ¥1.950,00 | -3,70 % | ¥2.025,00 | ¥2.025,00 | ¥1.941,00 | 3,80K |
| 2026-07-29 | ¥2.025,00 | -1,32 % | ¥2.052,00 | ¥2.052,00 | ¥2.000,00 | 3,00K |
| 2026-07-28 | ¥2.052,00 | +0,34 % | ¥2.020,00 | ¥2.065,00 | ¥2.015,00 | 1,30K |
| 2026-07-27 | ¥2.045,00 | -0,73 % | ¥2.061,00 | ¥2.061,00 | ¥2.002,00 | 2,80K |
| 2026-07-24 | ¥2.060,00 | -0,87 % | ¥2.076,00 | ¥2.076,00 | ¥2.057,00 | 16,50K |
| 2026-07-23 | ¥2.078,00 | +0,68 % | ¥2.079,00 | ¥2.079,00 | ¥2.057,00 | 3,30K |
| 2026-07-22 | ¥2.064,00 | +1,52 % | ¥2.053,00 | ¥2.080,00 | ¥2.041,00 | 5,50K |
| 2026-07-21 | ¥2.033,00 | +0,94 % | ¥2.030,00 | ¥2.049,00 | ¥2.022,00 | 3,60K |
| 2026-07-17 | ¥2.014,00 | -1,71 % | ¥2.046,00 | ¥2.050,00 | ¥2.008,00 | 4,30K |
| 2026-07-16 | ¥2.049,00 | +1,04 % | ¥2.028,00 | ¥2.058,00 | ¥2.020,00 | 4,30K |
| 2026-07-15 | ¥2.028,00 | +2,42 % | ¥1.983,00 | ¥2.028,00 | ¥1.983,00 | 3,00K |
| 2026-07-14 | ¥1.980,00 | -0,50 % | ¥1.997,00 | ¥1.997,00 | ¥1.973,00 | 700 |
| 2026-07-13 | ¥1.990,00 | -0,70 % | ¥1.998,00 | ¥1.998,00 | ¥1.981,00 | 2,60K |
| 2026-07-10 | ¥2.004,00 | +1,73 % | ¥1.990,00 | ¥2.004,00 | ¥1.986,00 | 1,10K |
| 2026-07-09 | ¥1.970,00 | +0,25 % | ¥1.944,00 | ¥1.970,00 | ¥1.940,00 | 2,10K |
| 2026-07-08 | ¥1.965,00 | +0,15 % | ¥1.969,00 | ¥1.969,00 | ¥1.942,00 | 1,10K |
| 2026-07-07 | ¥1.962,00 | +0,93 % | ¥1.945,00 | ¥1.965,00 | ¥1.932,00 | 1,20K |
| 2026-07-06 | ¥1.944,00 | -1,92 % | ¥1.920,00 | ¥1.944,00 | ¥1.914,00 | 13,70K |
| 2026-07-03 | ¥1.982,00 | +0,61 % | ¥1.952,00 | ¥1.990,00 | ¥1.951,00 | 1,50K |
| 2026-07-02 | ¥1.970,00 | +2,23 % | ¥1.942,00 | ¥1.970,00 | ¥1.921,00 | 3,70K |
| 2026-07-01 | ¥1.927,00 | -3,60 % | ¥1.925,00 | ¥1.955,00 | ¥1.924,00 | 8,50K |
| 2026-06-30 | ¥1.999,00 | -1,09 % | ¥2.010,00 | ¥2.010,00 | ¥1.985,00 | 1,30K |
| 2026-06-29 | ¥2.021,00 | +0,35 % | ¥2.015,00 | ¥2.055,00 | ¥1.951,00 | 4,90K |
| 2026-06-26 | ¥2.014,00 | -2,42 % | ¥2.065,00 | ¥2.065,00 | ¥1.990,00 | 3,40K |
| 2026-06-25 | ¥2.064,00 | +4,51 % | ¥2.006,00 | ¥2.070,00 | ¥1.979,00 | 10,80K |
| 2026-06-24 | ¥1.975,00 | +1,54 % | ¥1.950,00 | ¥1.994,00 | ¥1.950,00 | 3,50K |
| 2026-06-23 | ¥1.945,00 | +0,15 % | ¥1.923,00 | ¥1.963,00 | ¥1.911,00 | 1,90K |
| 2026-06-22 | ¥1.942,00 | +2,05 % | ¥1.930,00 | ¥1.974,00 | ¥1.930,00 | 2,10K |
| 2026-06-19 | ¥1.903,00 | -4,71 % | ¥1.997,00 | ¥1.999,00 | ¥1.862,00 | 5,30K |
| 2026-06-18 | ¥1.997,00 | +2,62 % | ¥1.942,00 | ¥1.997,00 | ¥1.942,00 | 3,10K |
| 2026-06-17 | ¥1.946,00 | +4,23 % | ¥1.889,00 | ¥1.948,00 | ¥1.869,00 | 5,10K |
| 2026-06-16 | ¥1.867,00 | +1,30 % | ¥1.873,00 | ¥1.873,00 | ¥1.851,00 | 51,00K |
| 2026-06-15 | ¥1.843,00 | +0,05 % | ¥1.866,00 | ¥1.866,00 | ¥1.838,00 | 900 |
| 2026-06-12 | ¥1.842,00 | -0,22 % | ¥1.874,00 | ¥1.876,00 | ¥1.833,00 | 1,20K |
| 2026-06-11 | ¥1.846,00 | -0,22 % | ¥1.833,00 | ¥1.848,00 | ¥1.830,00 | 1,20K |
| 2026-06-10 | ¥1.850,00 | -1,02 % | ¥1.841,00 | ¥1.854,00 | ¥1.836,00 | 1,50K |
| 2026-06-09 | ¥1.869,00 | -2,35 % | ¥1.914,00 | ¥1.914,00 | ¥1.855,00 | 1,90K |
| 2026-06-08 | ¥1.914,00 | +4,02 % | ¥1.819,00 | ¥1.914,00 | ¥1.819,00 | 2,00K |
| 2026-06-05 | ¥1.840,00 | -0,43 % | ¥1.850,00 | ¥1.859,00 | ¥1.834,00 | 1,20K |
| 2026-06-04 | ¥1.848,00 | -0,70 % | ¥1.831,00 | ¥1.858,00 | ¥1.818,00 | 1,60K |
| 2026-06-03 | ¥1.861,00 | -1,01 % | ¥1.855,00 | ¥1.880,00 | ¥1.854,00 | 1,60K |
| 2026-06-02 | ¥1.880,00 | +0,53 % | ¥1.859,00 | ¥1.945,00 | ¥1.835,00 | 2,40K |
| 2026-06-01 | ¥1.870,00 | +1,19 % | ¥1.870,00 | ¥1.870,00 | ¥1.864,00 | 1,60K |
| 2026-05-29 | ¥1.848,00 | +1,54 % | ¥1.838,00 | ¥1.848,00 | ¥1.818,00 | 1,30K |
| 2026-05-28 | ¥1.820,00 | -1,25 % | ¥1.832,00 | ¥1.854,00 | ¥1.798,00 | 3,40K |
| 2026-05-27 | ¥1.843,00 | -1,65 % | ¥1.875,00 | ¥1.890,00 | ¥1.843,00 | 2,30K |
| 2026-05-26 | ¥1.874,00 | +1,30 % | ¥1.850,00 | ¥1.875,00 | ¥1.815,00 | 900 |
| 2026-05-25 | ¥1.850,00 | +0,54 % | ¥1.849,00 | ¥1.850,00 | ¥1.826,00 | 2,90K |