Ohmori Co., Ltd. 1844
TSE · Japan · Industriedienstleistungen
¥430,00-5,00 (-1,15 %)
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 | ¥430,00 | -1,15 % | ¥435,00 | ¥437,00 | ¥430,00 | 83,80K |
| 2026-10-01 | ¥435,00 | -1,58 % | ¥445,00 | ¥445,00 | ¥435,00 | 92,70K |
| 2026-09-30 | ¥442,00 | +0,91 % | ¥436,00 | ¥447,00 | ¥436,00 | 79,60K |
| 2026-09-29 | ¥438,00 | -1,57 % | ¥445,00 | ¥445,00 | ¥436,00 | 82,50K |
| 2026-09-28 | ¥445,00 | -0,89 % | ¥448,00 | ¥449,00 | ¥442,00 | 52,10K |
| 2026-09-25 | ¥449,00 | +0,22 % | ¥451,00 | ¥452,00 | ¥447,00 | 42,00K |
| 2026-09-24 | ¥448,00 | +1,59 % | ¥444,00 | ¥449,00 | ¥442,00 | 53,80K |
| 2026-09-18 | ¥441,00 | -1,56 % | ¥449,00 | ¥450,00 | ¥441,00 | 60,80K |
| 2026-09-17 | ¥448,00 | +0,67 % | ¥449,00 | ¥452,00 | ¥447,00 | 62,00K |
| 2026-09-16 | ¥445,00 | -2,20 % | ¥452,00 | ¥456,00 | ¥445,00 | 70,00K |
| 2026-09-15 | ¥455,00 | +0,22 % | ¥453,00 | ¥460,00 | ¥450,00 | 102,60K |
| 2026-09-14 | ¥454,00 | -1,73 % | ¥431,00 | ¥457,00 | ¥428,00 | 337,70K |
| 2026-09-11 | ¥462,00 | -0,65 % | ¥469,00 | ¥475,00 | ¥460,00 | 333,40K |
| 2026-09-10 | ¥465,00 | -3,93 % | ¥484,00 | ¥487,00 | ¥464,00 | 349,70K |
| 2026-09-09 | ¥484,00 | +2,76 % | ¥471,00 | ¥520,00 | ¥470,00 | 1,33M |
| 2026-09-08 | ¥471,00 | -0,84 % | ¥474,00 | ¥475,00 | ¥471,00 | 51,50K |
| 2026-09-07 | ¥475,00 | +0,21 % | ¥476,00 | ¥478,00 | ¥471,00 | 54,20K |
| 2026-09-04 | ¥474,00 | +0,42 % | ¥476,00 | ¥476,00 | ¥472,00 | 23,30K |
| 2026-09-03 | ¥472,00 | -1,67 % | ¥477,00 | ¥480,00 | ¥472,00 | 59,70K |
| 2026-09-02 | ¥480,00 | -1,03 % | ¥483,00 | ¥485,00 | ¥475,00 | 65,70K |
| 2026-09-01 | ¥485,00 | -1,22 % | ¥490,00 | ¥490,00 | ¥485,00 | 40,40K |
| 2026-08-31 | ¥491,00 | +0,20 % | ¥490,00 | ¥493,00 | ¥483,00 | 86,50K |
| 2026-08-28 | ¥490,00 | -0,81 % | ¥494,00 | ¥497,00 | ¥490,00 | 69,60K |
| 2026-08-27 | ¥494,00 | +1,02 % | ¥491,00 | ¥496,00 | ¥487,00 | 51,50K |
| 2026-08-26 | ¥489,00 | -1,21 % | ¥496,00 | ¥496,00 | ¥487,00 | 51,10K |
| 2026-08-25 | ¥495,00 | +1,64 % | ¥491,00 | ¥495,00 | ¥486,00 | 54,20K |
| 2026-08-24 | ¥487,00 | +2,31 % | ¥484,00 | ¥492,00 | ¥479,00 | 115,10K |
| 2026-08-21 | ¥476,00 | -0,83 % | ¥474,00 | ¥480,00 | ¥474,00 | 31,70K |
| 2026-08-20 | ¥480,00 | +1,48 % | ¥473,00 | ¥482,00 | ¥473,00 | 35,40K |
| 2026-08-19 | ¥473,00 | -3,07 % | ¥485,00 | ¥485,00 | ¥473,00 | 97,90K |
| 2026-08-18 | ¥488,00 | -0,41 % | ¥486,00 | ¥492,00 | ¥485,00 | 40,60K |
| 2026-08-17 | ¥490,00 | -1,01 % | ¥495,00 | ¥496,00 | ¥489,00 | 43,50K |
| 2026-08-14 | ¥495,00 | +1,43 % | ¥491,00 | ¥500,00 | ¥490,00 | 88,00K |
| 2026-08-13 | ¥488,00 | +0,83 % | ¥484,00 | ¥489,00 | ¥480,00 | 87,50K |
| 2026-08-12 | ¥484,00 | +1,89 % | ¥477,00 | ¥485,00 | ¥472,00 | 64,60K |
| 2026-08-10 | ¥475,00 | +2,59 % | ¥463,00 | ¥477,00 | ¥461,00 | 67,40K |
| 2026-08-07 | ¥463,00 | +0,22 % | ¥462,00 | ¥464,00 | ¥459,00 | 42,60K |
| 2026-08-06 | ¥462,00 | 0,00 % | ¥459,00 | ¥469,00 | ¥459,00 | 50,80K |
| 2026-08-05 | ¥462,00 | -1,91 % | ¥471,00 | ¥474,00 | ¥455,00 | 106,00K |
| 2026-08-04 | ¥471,00 | -0,21 % | ¥472,00 | ¥475,00 | ¥470,00 | 17,60K |
| 2026-08-03 | ¥472,00 | -0,42 % | ¥474,00 | ¥476,00 | ¥468,00 | 54,20K |
| 2026-07-31 | ¥474,00 | -0,84 % | ¥480,00 | ¥483,00 | ¥473,00 | 83,90K |
| 2026-07-30 | ¥478,00 | -4,78 % | ¥475,00 | ¥488,00 | ¥471,00 | 118,00K |
| 2026-07-29 | ¥502,00 | +0,60 % | ¥504,00 | ¥505,00 | ¥498,00 | 99,30K |
| 2026-07-28 | ¥499,00 | -0,20 % | ¥500,00 | ¥501,00 | ¥498,00 | 49,10K |
| 2026-07-27 | ¥500,00 | +0,20 % | ¥500,00 | ¥502,00 | ¥499,00 | 54,70K |
| 2026-07-24 | ¥499,00 | -0,40 % | ¥501,00 | ¥502,00 | ¥498,00 | 47,90K |
| 2026-07-23 | ¥501,00 | -0,20 % | ¥503,00 | ¥506,00 | ¥497,00 | 100,40K |
| 2026-07-22 | ¥502,00 | +0,20 % | ¥503,00 | ¥505,00 | ¥500,00 | 49,10K |
| 2026-07-21 | ¥501,00 | +0,60 % | ¥500,00 | ¥506,00 | ¥499,00 | 59,20K |
| 2026-07-17 | ¥498,00 | -1,19 % | ¥501,00 | ¥504,00 | ¥497,00 | 100,30K |
| 2026-07-16 | ¥504,00 | -0,98 % | ¥505,00 | ¥512,00 | ¥503,00 | 57,30K |
| 2026-07-15 | ¥509,00 | +0,99 % | ¥503,00 | ¥512,00 | ¥503,00 | 59,30K |
| 2026-07-14 | ¥504,00 | +0,40 % | ¥502,00 | ¥508,00 | ¥501,00 | 40,20K |
| 2026-07-13 | ¥502,00 | -1,38 % | ¥510,00 | ¥515,00 | ¥500,00 | 81,30K |
| 2026-07-10 | ¥509,00 | +1,19 % | ¥504,00 | ¥518,00 | ¥504,00 | 68,50K |
| 2026-07-09 | ¥503,00 | 0,00 % | ¥503,00 | ¥506,00 | ¥498,00 | 71,40K |
| 2026-07-08 | ¥503,00 | -1,18 % | ¥501,00 | ¥508,00 | ¥498,00 | 86,60K |
| 2026-07-07 | ¥509,00 | -2,68 % | ¥527,00 | ¥527,00 | ¥507,00 | 105,40K |
| 2026-07-06 | ¥523,00 | +2,15 % | ¥524,00 | ¥528,00 | ¥520,00 | 128,30K |
| 2026-07-03 | ¥512,00 | +2,20 % | ¥511,00 | ¥514,00 | ¥499,00 | 71,20K |
| 2026-07-02 | ¥501,00 | +1,42 % | ¥494,00 | ¥507,00 | ¥492,00 | 80,50K |
| 2026-07-01 | ¥494,00 | +0,61 % | ¥493,00 | ¥497,00 | ¥491,00 | 43,50K |
| 2026-06-30 | ¥491,00 | +1,03 % | ¥486,00 | ¥495,00 | ¥480,00 | 75,30K |
| 2026-06-29 | ¥486,00 | +0,62 % | ¥485,00 | ¥502,00 | ¥484,00 | 132,40K |
| 2026-06-26 | ¥483,00 | +4,55 % | ¥467,00 | ¥485,00 | ¥467,00 | 110,50K |
| 2026-06-25 | ¥462,00 | +0,22 % | ¥464,00 | ¥464,00 | ¥456,00 | 47,60K |
| 2026-06-24 | ¥461,00 | +1,77 % | ¥456,00 | ¥465,00 | ¥454,00 | 68,40K |
| 2026-06-23 | ¥453,00 | -2,16 % | ¥460,00 | ¥460,00 | ¥450,00 | 95,10K |
| 2026-06-22 | ¥463,00 | -0,43 % | ¥465,00 | ¥470,00 | ¥457,00 | 92,30K |
| 2026-06-19 | ¥465,00 | -3,73 % | ¥485,00 | ¥485,00 | ¥465,00 | 69,60K |
| 2026-06-18 | ¥483,00 | +2,11 % | ¥473,00 | ¥495,00 | ¥473,00 | 155,60K |
| 2026-06-17 | ¥473,00 | +4,19 % | ¥455,00 | ¥481,00 | ¥455,00 | 137,40K |
| 2026-06-16 | ¥454,00 | 0,00 % | ¥454,00 | ¥461,00 | ¥452,00 | 121,70K |
| 2026-06-15 | ¥454,00 | -1,94 % | ¥460,00 | ¥468,00 | ¥453,00 | 223,60K |
| 2026-06-12 | ¥463,00 | -1,49 % | ¥472,00 | ¥472,00 | ¥460,00 | 189,60K |
| 2026-06-11 | ¥470,00 | -1,67 % | ¥473,00 | ¥473,00 | ¥470,00 | 124,10K |
| 2026-06-10 | ¥478,00 | -8,95 % | ¥467,00 | ¥484,00 | ¥457,00 | 356,70K |
| 2026-06-09 | ¥525,00 | +2,34 % | ¥520,00 | ¥535,00 | ¥512,00 | 225,00K |
| 2026-06-08 | ¥513,00 | -3,21 % | ¥510,00 | ¥520,00 | ¥507,00 | 160,50K |
| 2026-06-05 | ¥530,00 | +6,21 % | ¥499,00 | ¥539,00 | ¥499,00 | 236,60K |
| 2026-06-04 | ¥499,00 | -0,99 % | ¥501,00 | ¥505,00 | ¥498,00 | 73,30K |
| 2026-06-03 | ¥504,00 | -1,18 % | ¥507,00 | ¥510,00 | ¥500,00 | 91,50K |
| 2026-06-02 | ¥510,00 | +1,39 % | ¥501,00 | ¥510,00 | ¥498,00 | 86,60K |
| 2026-06-01 | ¥503,00 | -0,20 % | ¥506,00 | ¥508,00 | ¥498,00 | 143,60K |
| 2026-05-29 | ¥504,00 | -1,56 % | ¥512,00 | ¥514,00 | ¥503,00 | 89,20K |
| 2026-05-28 | ¥512,00 | +0,20 % | ¥509,00 | ¥517,00 | ¥504,00 | 98,20K |
| 2026-05-27 | ¥511,00 | +0,39 % | ¥512,00 | ¥518,00 | ¥505,00 | 77,60K |
| 2026-05-26 | ¥509,00 | +0,39 % | ¥505,00 | ¥517,00 | ¥503,00 | 92,00K |
| 2026-05-25 | ¥507,00 | -0,98 % | ¥515,00 | ¥518,00 | ¥503,00 | 98,20K |