Obayashi Corporation 1802
TSE · Japan · Langlebige Konsumgüter
¥2.982,00-26,00 (-0,86 %)
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 | ¥2.982,00 | -0,86 % | ¥2.990,00 | ¥2.995,00 | ¥2.945,00 | 2,87M |
| 2026-09-30 | ¥3.008,00 | +1,88 % | ¥2.970,50 | ¥3.015,00 | ¥2.956,50 | 3,97M |
| 2026-09-29 | ¥2.952,50 | -3,39 % | ¥2.999,00 | ¥3.009,00 | ¥2.938,00 | 3,22M |
| 2026-09-28 | ¥3.056,00 | -0,36 % | ¥3.103,00 | ¥3.105,00 | ¥3.055,00 |
| 2,43M |
| 2026-09-25 | ¥3.067,00 | +0,16 % | ¥3.085,00 | ¥3.088,00 | ¥3.018,00 | 2,72M |
| 2026-09-24 | ¥3.062,00 | -0,68 % | ¥3.076,00 | ¥3.099,00 | ¥3.062,00 | 2,21M |
| 2026-09-18 | ¥3.083,00 | -1,47 % | ¥3.138,00 | ¥3.144,00 | ¥3.083,00 | 3,82M |
| 2026-09-17 | ¥3.129,00 | +1,86 % | ¥3.121,00 | ¥3.140,00 | ¥3.102,00 | 1,78M |
| 2026-09-16 | ¥3.072,00 | +1,72 % | ¥3.063,00 | ¥3.098,00 | ¥3.050,00 | 1,82M |
| 2026-09-15 | ¥3.020,00 | -1,66 % | ¥3.083,00 | ¥3.088,00 | ¥3.002,00 | 2,01M |
| 2026-09-14 | ¥3.071,00 | +1,96 % | ¥3.046,00 | ¥3.076,00 | ¥3.021,00 | 1,90M |
| 2026-09-11 | ¥3.012,00 | -0,43 % | ¥2.980,00 | ¥3.047,00 | ¥2.963,00 | 3,35M |
| 2026-09-10 | ¥3.025,00 | -2,67 % | ¥3.044,00 | ¥3.080,00 | ¥2.995,00 | 3,30M |
| 2026-09-09 | ¥3.108,00 | +1,90 % | ¥3.048,00 | ¥3.128,00 | ¥3.031,00 | 2,97M |
| 2026-09-08 | ¥3.050,00 | +1,06 % | ¥3.013,00 | ¥3.097,00 | ¥2.997,50 | 2,63M |
| 2026-09-07 | ¥3.018,00 | +0,23 % | ¥3.042,00 | ¥3.048,00 | ¥3.011,00 | 1,83M |
| 2026-09-04 | ¥3.011,00 | -1,25 % | ¥3.012,00 | ¥3.036,00 | ¥2.991,00 | 2,42M |
| 2026-09-03 | ¥3.049,00 | +1,43 % | ¥3.001,00 | ¥3.049,00 | ¥2.987,00 | 1,73M |
| 2026-09-02 | ¥3.006,00 | -1,92 % | ¥3.035,00 | ¥3.061,00 | ¥2.984,50 | 2,52M |
| 2026-09-01 | ¥3.065,00 | +2,42 % | ¥3.013,00 | ¥3.083,00 | ¥3.011,00 | 2,92M |
| 2026-08-31 | ¥2.992,50 | +0,07 % | ¥2.978,50 | ¥2.994,00 | ¥2.959,00 | 3,50M |
| 2026-08-28 | ¥2.990,50 | -0,08 % | ¥2.965,50 | ¥2.995,50 | ¥2.951,50 | 2,34M |
| 2026-08-27 | ¥2.993,00 | +0,67 % | ¥2.975,00 | ¥2.995,50 | ¥2.970,00 | 2,23M |
| 2026-08-26 | ¥2.973,00 | -1,26 % | ¥2.941,00 | ¥2.996,50 | ¥2.940,00 | 3,82M |
| 2026-08-25 | ¥3.011,00 | +0,43 % | ¥3.018,00 | ¥3.030,00 | ¥2.995,00 | 1,61M |
| 2026-08-24 | ¥2.998,00 | +1,92 % | ¥2.940,00 | ¥2.998,00 | ¥2.925,00 | 1,96M |
| 2026-08-21 | ¥2.941,50 | -1,19 % | ¥2.953,00 | ¥2.968,00 | ¥2.927,50 | 1,70M |
| 2026-08-20 | ¥2.977,00 | +2,58 % | ¥2.939,00 | ¥2.977,00 | ¥2.923,00 | 2,15M |
| 2026-08-19 | ¥2.902,00 | -3,65 % | ¥2.995,00 | ¥2.995,50 | ¥2.891,00 | 2,96M |
| 2026-08-18 | ¥3.012,00 | -0,73 % | ¥3.043,00 | ¥3.052,00 | ¥3.012,00 | 1,63M |
| 2026-08-17 | ¥3.034,00 | -0,56 % | ¥3.078,00 | ¥3.094,00 | ¥3.020,00 | 2,54M |
| 2026-08-14 | ¥3.051,00 | +0,39 % | ¥3.040,00 | ¥3.065,00 | ¥3.025,00 | 2,65M |
| 2026-08-13 | ¥3.039,00 | +0,40 % | ¥3.048,00 | ¥3.062,00 | ¥3.018,00 | 2,04M |
| 2026-08-12 | ¥3.027,00 | +0,30 % | ¥3.003,00 | ¥3.027,00 | ¥2.979,00 | 2,51M |
| 2026-08-10 | ¥3.018,00 | -0,40 % | ¥3.000,00 | ¥3.029,00 | ¥2.970,00 | 4,12M |
| 2026-08-07 | ¥3.030,00 | -4,20 % | ¥3.173,00 | ¥3.256,00 | ¥3.000,00 | 5,28M |
| 2026-08-06 | ¥3.163,00 | +0,73 % | ¥3.115,00 | ¥3.183,00 | ¥3.100,00 | 2,84M |
| 2026-08-05 | ¥3.140,00 | +0,58 % | ¥3.130,00 | ¥3.151,00 | ¥3.090,00 | 2,64M |
| 2026-08-04 | ¥3.122,00 | +0,26 % | ¥3.100,00 | ¥3.150,00 | ¥3.100,00 | 1,46M |
| 2026-08-03 | ¥3.114,00 | -1,58 % | ¥3.150,00 | ¥3.155,00 | ¥3.028,00 | 1,99M |
| 2026-07-31 | ¥3.164,00 | -1,95 % | ¥3.220,00 | ¥3.239,00 | ¥3.146,00 | 4,24M |
| 2026-07-30 | ¥3.227,00 | -1,10 % | ¥3.228,00 | ¥3.297,00 | ¥3.190,00 | 3,20M |
| 2026-07-29 | ¥3.263,00 | -0,31 % | ¥3.325,00 | ¥3.343,00 | ¥3.234,00 | 3,16M |
| 2026-07-28 | ¥3.273,00 | -1,74 % | ¥3.300,00 | ¥3.317,00 | ¥3.223,00 | 1,91M |
| 2026-07-27 | ¥3.331,00 | +1,43 % | ¥3.315,00 | ¥3.336,00 | ¥3.276,00 | 1,69M |
| 2026-07-24 | ¥3.284,00 | +0,37 % | ¥3.259,00 | ¥3.294,00 | ¥3.243,00 | 1,84M |
| 2026-07-23 | ¥3.272,00 | +0,34 % | ¥3.235,00 | ¥3.275,00 | ¥3.225,00 | 1,92M |
| 2026-07-22 | ¥3.261,00 | +0,59 % | ¥3.229,00 | ¥3.292,00 | ¥3.214,00 | 1,94M |
| 2026-07-21 | ¥3.242,00 | +1,06 % | ¥3.214,00 | ¥3.255,00 | ¥3.177,00 | 2,38M |
| 2026-07-17 | ¥3.208,00 | -1,02 % | ¥3.232,00 | ¥3.260,00 | ¥3.146,00 | 3,20M |
| 2026-07-16 | ¥3.241,00 | -0,03 % | ¥3.229,00 | ¥3.293,00 | ¥3.213,00 | 1,93M |
| 2026-07-15 | ¥3.242,00 | +1,73 % | ¥3.233,00 | ¥3.255,00 | ¥3.209,00 | 2,41M |
| 2026-07-14 | ¥3.187,00 | +0,16 % | ¥3.187,00 | ¥3.215,00 | ¥3.167,00 | 1,76M |
| 2026-07-13 | ¥3.182,00 | -1,33 % | ¥3.262,00 | ¥3.262,00 | ¥3.151,00 | 1,95M |
| 2026-07-10 | ¥3.225,00 | -0,74 % | ¥3.300,00 | ¥3.300,00 | ¥3.219,00 | 2,29M |
| 2026-07-09 | ¥3.249,00 | -0,18 % | ¥3.230,00 | ¥3.250,00 | ¥3.206,00 | 1,86M |
| 2026-07-08 | ¥3.255,00 | -3,38 % | ¥3.325,00 | ¥3.335,00 | ¥3.249,00 | 2,44M |
| 2026-07-07 | ¥3.369,00 | -1,06 % | ¥3.425,00 | ¥3.433,00 | ¥3.341,00 | 2,42M |
| 2026-07-06 | ¥3.405,00 | +3,03 % | ¥3.345,00 | ¥3.429,00 | ¥3.324,00 | 2,05M |
| 2026-07-03 | ¥3.305,00 | +0,95 % | ¥3.350,00 | ¥3.350,00 | ¥3.282,00 | 1,92M |
| 2026-07-02 | ¥3.274,00 | +0,83 % | ¥3.223,00 | ¥3.332,00 | ¥3.216,00 | 2,33M |
| 2026-07-01 | ¥3.247,00 | -0,31 % | ¥3.290,00 | ¥3.304,00 | ¥3.200,00 | 2,33M |
| 2026-06-30 | ¥3.257,00 | -0,46 % | ¥3.299,00 | ¥3.305,00 | ¥3.235,00 | 3,05M |
| 2026-06-29 | ¥3.272,00 | +2,19 % | ¥3.191,00 | ¥3.290,00 | ¥3.191,00 | 4,01M |
| 2026-06-26 | ¥3.202,00 | +2,73 % | ¥3.130,00 | ¥3.209,00 | ¥3.102,00 | 3,02M |
| 2026-06-25 | ¥3.117,00 | -2,01 % | ¥3.249,00 | ¥3.249,00 | ¥3.117,00 | 2,83M |
| 2026-06-24 | ¥3.181,00 | +0,86 % | ¥3.154,00 | ¥3.215,00 | ¥3.154,00 | 2,37M |
| 2026-06-23 | ¥3.154,00 | -1,59 % | ¥3.254,00 | ¥3.279,00 | ¥3.154,00 | 3,06M |
| 2026-06-22 | ¥3.205,00 | -2,29 % | ¥3.202,00 | ¥3.226,00 | ¥3.175,00 | 2,75M |
| 2026-06-19 | ¥3.280,00 | +0,43 % | ¥3.219,00 | ¥3.280,00 | ¥3.154,00 | 5,43M |
| 2026-06-18 | ¥3.266,00 | +2,16 % | ¥3.201,00 | ¥3.293,00 | ¥3.199,00 | 2,92M |
| 2026-06-17 | ¥3.197,00 | +0,60 % | ¥3.200,00 | ¥3.233,00 | ¥3.161,00 | 2,45M |
| 2026-06-16 | ¥3.178,00 | -4,48 % | ¥3.332,00 | ¥3.336,00 | ¥3.153,00 | 3,54M |
| 2026-06-15 | ¥3.327,00 | +7,84 % | ¥3.217,00 | ¥3.374,00 | ¥3.206,00 | 3,73M |
| 2026-06-12 | ¥3.085,00 | +0,82 % | ¥3.104,00 | ¥3.135,00 | ¥3.053,00 | 2,91M |
| 2026-06-11 | ¥3.060,00 | -1,42 % | ¥3.065,00 | ¥3.095,00 | ¥3.017,00 | 2,41M |
| 2026-06-10 | ¥3.104,00 | +1,04 % | ¥3.075,00 | ¥3.110,00 | ¥3.061,00 | 2,18M |
| 2026-06-09 | ¥3.072,00 | +0,03 % | ¥3.116,00 | ¥3.148,00 | ¥3.048,00 | 2,39M |
| 2026-06-08 | ¥3.071,00 | -1,92 % | ¥3.107,00 | ¥3.131,00 | ¥3.018,00 | 2,34M |
| 2026-06-05 | ¥3.131,00 | +1,43 % | ¥3.083,00 | ¥3.160,00 | ¥3.064,00 | 1,95M |
| 2026-06-04 | ¥3.087,00 | -0,84 % | ¥3.103,00 | ¥3.120,00 | ¥3.060,00 | 2,73M |
| 2026-06-03 | ¥3.113,00 | +0,42 % | ¥3.090,00 | ¥3.163,00 | ¥3.072,00 | 3,92M |
| 2026-06-02 | ¥3.100,00 | -2,12 % | ¥3.123,00 | ¥3.137,00 | ¥3.024,00 | 3,68M |
| 2026-06-01 | ¥3.167,00 | -2,40 % | ¥3.232,00 | ¥3.241,00 | ¥3.145,00 | 2,73M |
| 2026-05-29 | ¥3.245,00 | -3,48 % | ¥3.268,00 | ¥3.303,00 | ¥3.242,00 | 7,03M |
| 2026-05-28 | ¥3.362,00 | +1,27 % | ¥3.335,00 | ¥3.432,00 | ¥3.320,00 | 3,33M |
| 2026-05-27 | ¥3.320,00 | -1,92 % | ¥3.441,00 | ¥3.449,00 | ¥3.318,00 | 3,00M |
| 2026-05-26 | ¥3.385,00 | +2,39 % | ¥3.365,00 | ¥3.452,00 | ¥3.306,00 | 3,82M |
| 2026-05-25 | ¥3.306,00 | +3,51 % | ¥3.258,00 | ¥3.377,00 | ¥3.248,00 | 2,77M |
| 2026-05-22 | ¥3.194,00 | -1,54 % | ¥3.274,00 | ¥3.274,00 | ¥3.180,00 | 2,99M |