UEKI CORPORATION 1867
TSE · Japan · Industriedienstleistungen
¥2.696,00-20,00 (-0,74 %)
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 | ¥2.696,00 | -0,74 % | ¥2.708,00 | ¥2.750,00 | ¥2.686,00 | 5,40K |
| 2026-10-01 | ¥2.716,00 | +0,41 % | ¥2.718,00 | ¥2.750,00 | ¥2.715,00 | 6,10K |
| 2026-09-30 | ¥2.705,00 | -0,88 % | ¥2.707,00 | ¥2.716,00 | ¥2.705,00 | 3,40K |
| 2026-09-29 | ¥2.729,00 | +0,89 % | ¥2.696,00 | ¥2.739,00 | ¥2.690,00 | 8,00K |
| 2026-09-28 | ¥2.705,00 | -0,99 % | ¥2.732,00 | ¥2.747,00 | ¥2.693,00 | 29,50K |
| 2026-09-25 | ¥2.732,00 | +1,04 % | ¥2.704,00 | ¥2.732,00 | ¥2.704,00 | 5,60K |
| 2026-09-24 | ¥2.704,00 | -0,92 % | ¥2.725,00 | ¥2.730,00 | ¥2.663,00 | 8,70K |
| 2026-09-18 | ¥2.729,00 | -0,47 % | ¥2.740,00 | ¥2.740,00 | ¥2.729,00 | 1,40K |
| 2026-09-17 | ¥2.742,00 | +0,11 % | ¥2.741,00 | ¥2.748,00 | ¥2.721,00 | 2,20K |
| 2026-09-16 | ¥2.739,00 | -0,33 % | ¥2.748,00 | ¥2.749,00 | ¥2.716,00 | 3,90K |
| 2026-09-15 | ¥2.748,00 | +1,07 % | ¥2.735,00 | ¥2.754,00 | ¥2.707,00 | 8,30K |
| 2026-09-14 | ¥2.719,00 | +1,64 % | ¥2.691,00 | ¥2.759,00 | ¥2.675,00 | 13,20K |
| 2026-09-11 | ¥2.675,00 | -1,07 % | ¥2.700,00 | ¥2.700,00 | ¥2.670,00 | 4,10K |
| 2026-09-10 | ¥2.704,00 | -0,07 % | ¥2.706,00 | ¥2.708,00 | ¥2.651,00 | 6,90K |
| 2026-09-09 | ¥2.706,00 | -0,62 % | ¥2.728,00 | ¥2.728,00 | ¥2.691,00 | 1,70K |
| 2026-09-08 | ¥2.723,00 | -0,29 % | ¥2.731,00 | ¥2.731,00 | ¥2.700,00 | 1,10K |
| 2026-09-07 | ¥2.731,00 | +0,33 % | ¥2.709,00 | ¥2.731,00 | ¥2.702,00 | 1,40K |
| 2026-09-04 | ¥2.722,00 | +1,04 % | ¥2.687,00 | ¥2.734,00 | ¥2.670,00 | 5,20K |
| 2026-09-03 | ¥2.694,00 | +0,07 % | ¥2.693,00 | ¥2.743,00 | ¥2.693,00 | 1,00K |
| 2026-09-02 | ¥2.692,00 | -1,28 % | ¥2.727,00 | ¥2.737,00 | ¥2.679,00 | 8,10K |
| 2026-09-01 | ¥2.727,00 | -0,55 % | ¥2.716,00 | ¥2.774,00 | ¥2.711,00 | 5,90K |
| 2026-08-31 | ¥2.742,00 | +0,29 % | ¥2.734,00 | ¥2.745,00 | ¥2.699,00 | 3,60K |
| 2026-08-28 | ¥2.734,00 | -1,34 % | ¥2.775,00 | ¥2.790,00 | ¥2.708,00 | 6,40K |
| 2026-08-27 | ¥2.771,00 | +2,90 % | ¥2.699,00 | ¥2.771,00 | ¥2.698,00 | 11,10K |
| 2026-08-26 | ¥2.693,00 | -0,37 % | ¥2.702,00 | ¥2.709,00 | ¥2.673,00 | 9,00K |
| 2026-08-25 | ¥2.703,00 | +0,11 % | ¥2.699,00 | ¥2.733,00 | ¥2.679,00 | 10,00K |
| 2026-08-24 | ¥2.700,00 | +0,78 % | ¥2.692,00 | ¥2.701,00 | ¥2.679,00 | 2,40K |
| 2026-08-21 | ¥2.679,00 | -2,26 % | ¥2.729,00 | ¥2.729,00 | ¥2.675,00 | 7,50K |
| 2026-08-20 | ¥2.741,00 | +2,62 % | ¥2.671,00 | ¥2.746,00 | ¥2.659,00 | 3,50K |
| 2026-08-19 | ¥2.671,00 | -1,07 % | ¥2.678,00 | ¥2.678,00 | ¥2.630,00 | 9,20K |
| 2026-08-18 | ¥2.700,00 | -0,04 % | ¥2.700,00 | ¥2.735,00 | ¥2.680,00 | 4,60K |
| 2026-08-17 | ¥2.701,00 | +0,15 % | ¥2.707,00 | ¥2.734,00 | ¥2.691,00 | 9,00K |
| 2026-08-14 | ¥2.697,00 | +0,07 % | ¥2.679,00 | ¥2.720,00 | ¥2.677,00 | 6,50K |
| 2026-08-13 | ¥2.695,00 | +0,90 % | ¥2.675,00 | ¥2.700,00 | ¥2.670,00 | 6,10K |
| 2026-08-12 | ¥2.671,00 | -0,15 % | ¥2.677,00 | ¥2.735,00 | ¥2.671,00 | 11,90K |
| 2026-08-10 | ¥2.675,00 | -3,71 % | ¥2.779,00 | ¥2.900,00 | ¥2.670,00 | 22,10K |
| 2026-08-07 | ¥2.778,00 | -2,94 % | ¥2.840,00 | ¥2.841,00 | ¥2.767,00 | 11,50K |
| 2026-08-06 | ¥2.862,00 | -0,10 % | ¥2.858,00 | ¥2.919,00 | ¥2.800,00 | 10,30K |
| 2026-08-05 | ¥2.865,00 | +1,34 % | ¥2.820,00 | ¥2.882,00 | ¥2.810,00 | 7,70K |
| 2026-08-04 | ¥2.827,00 | +1,00 % | ¥2.800,00 | ¥2.935,00 | ¥2.800,00 | 11,00K |
| 2026-08-03 | ¥2.799,00 | +2,87 % | ¥2.704,00 | ¥2.799,00 | ¥2.647,00 | 11,90K |
| 2026-07-31 | ¥2.721,00 | +1,19 % | ¥2.722,00 | ¥2.744,00 | ¥2.681,00 | 3,20K |
| 2026-07-30 | ¥2.689,00 | -1,75 % | ¥2.745,00 | ¥2.745,00 | ¥2.689,00 | 1,40K |
| 2026-07-29 | ¥2.737,00 | -1,58 % | ¥2.788,00 | ¥2.788,00 | ¥2.651,00 | 5,90K |
| 2026-07-28 | ¥2.781,00 | -0,47 % | ¥2.794,00 | ¥2.809,00 | ¥2.755,00 | 7,30K |
| 2026-07-27 | ¥2.794,00 | +1,27 % | ¥2.760,00 | ¥2.811,00 | ¥2.760,00 | 7,50K |
| 2026-07-24 | ¥2.759,00 | -0,50 % | ¥2.787,00 | ¥2.787,00 | ¥2.759,00 | 3,60K |
| 2026-07-23 | ¥2.773,00 | +0,29 % | ¥2.815,00 | ¥2.836,00 | ¥2.750,00 | 17,80K |
| 2026-07-22 | ¥2.765,00 | +1,28 % | ¥2.733,00 | ¥2.849,00 | ¥2.733,00 | 15,00K |
| 2026-07-21 | ¥2.730,00 | +3,14 % | ¥2.669,00 | ¥2.738,00 | ¥2.639,00 | 11,10K |
| 2026-07-17 | ¥2.647,00 | -0,79 % | ¥2.668,00 | ¥2.686,00 | ¥2.590,00 | 11,00K |
| 2026-07-16 | ¥2.668,00 | +0,34 % | ¥2.649,00 | ¥2.670,00 | ¥2.626,00 | 5,30K |
| 2026-07-15 | ¥2.659,00 | +1,14 % | ¥2.655,00 | ¥2.660,00 | ¥2.609,00 | 9,00K |
| 2026-07-14 | ¥2.629,00 | +2,02 % | ¥2.607,00 | ¥2.654,00 | ¥2.588,00 | 7,50K |
| 2026-07-13 | ¥2.577,00 | -1,79 % | ¥2.626,00 | ¥2.652,00 | ¥2.575,00 | 14,00K |
| 2026-07-10 | ¥2.624,00 | -0,76 % | ¥2.644,00 | ¥2.659,00 | ¥2.599,00 | 10,00K |
| 2026-07-09 | ¥2.644,00 | +3,12 % | ¥2.590,00 | ¥2.644,00 | ¥2.573,00 | 4,80K |
| 2026-07-08 | ¥2.564,00 | -2,88 % | ¥2.655,00 | ¥2.655,00 | ¥2.558,00 | 10,80K |
| 2026-07-07 | ¥2.640,00 | +0,08 % | ¥2.652,00 | ¥2.670,00 | ¥2.575,00 | 5,50K |
| 2026-07-06 | ¥2.638,00 | +2,05 % | ¥2.629,00 | ¥2.700,00 | ¥2.579,00 | 17,60K |
| 2026-07-03 | ¥2.585,00 | +2,13 % | ¥2.550,00 | ¥2.600,00 | ¥2.550,00 | 6,10K |
| 2026-07-02 | ¥2.531,00 | +2,47 % | ¥2.500,00 | ¥2.593,00 | ¥2.500,00 | 19,80K |
| 2026-07-01 | ¥2.470,00 | +1,40 % | ¥2.438,00 | ¥2.476,00 | ¥2.430,00 | 13,20K |
| 2026-06-30 | ¥2.436,00 | +1,08 % | ¥2.454,00 | ¥2.454,00 | ¥2.433,00 | 1,80K |
| 2026-06-29 | ¥2.410,00 | +1,26 % | ¥2.428,00 | ¥2.472,00 | ¥2.380,00 | 3,00K |
| 2026-06-26 | ¥2.380,00 | +0,04 % | ¥2.380,00 | ¥2.451,00 | ¥2.380,00 | 5,60K |
| 2026-06-25 | ¥2.379,00 | -1,41 % | ¥2.430,00 | ¥2.430,00 | ¥2.379,00 | 8,30K |
| 2026-06-24 | ¥2.413,00 | +1,22 % | ¥2.358,00 | ¥2.416,00 | ¥2.358,00 | 1,80K |
| 2026-06-23 | ¥2.384,00 | -0,83 % | ¥2.410,00 | ¥2.454,00 | ¥2.362,00 | 8,40K |
| 2026-06-22 | ¥2.404,00 | -2,20 % | ¥2.458,00 | ¥2.500,00 | ¥2.403,00 | 8,60K |
| 2026-06-19 | ¥2.458,00 | -1,09 % | ¥2.500,00 | ¥2.525,00 | ¥2.455,00 | 5,80K |
| 2026-06-18 | ¥2.485,00 | +1,59 % | ¥2.471,00 | ¥2.485,00 | ¥2.460,00 | 2,10K |
| 2026-06-17 | ¥2.446,00 | -0,57 % | ¥2.450,00 | ¥2.471,00 | ¥2.444,00 | 9,90K |
| 2026-06-16 | ¥2.460,00 | -1,60 % | ¥2.518,00 | ¥2.518,00 | ¥2.458,00 | 27,20K |
| 2026-06-15 | ¥2.500,00 | +3,73 % | ¥2.432,00 | ¥2.500,00 | ¥2.432,00 | 11,40K |
| 2026-06-12 | ¥2.410,00 | +0,79 % | ¥2.441,00 | ¥2.460,00 | ¥2.388,00 | 5,90K |
| 2026-06-11 | ¥2.391,00 | -1,32 % | ¥2.423,00 | ¥2.423,00 | ¥2.351,00 | 6,60K |
| 2026-06-10 | ¥2.423,00 | +0,33 % | ¥2.415,00 | ¥2.448,00 | ¥2.392,00 | 12,40K |
| 2026-06-09 | ¥2.415,00 | +1,34 % | ¥2.398,00 | ¥2.449,00 | ¥2.379,00 | 5,60K |
| 2026-06-08 | ¥2.383,00 | +0,42 % | ¥2.331,00 | ¥2.386,00 | ¥2.323,00 | 8,00K |
| 2026-06-05 | ¥2.373,00 | +3,13 % | ¥2.284,00 | ¥2.397,00 | ¥2.284,00 | 8,40K |
| 2026-06-04 | ¥2.301,00 | +0,79 % | ¥2.314,00 | ¥2.339,00 | ¥2.259,00 | 8,30K |
| 2026-06-03 | ¥2.283,00 | +0,62 % | ¥2.282,00 | ¥2.323,00 | ¥2.263,00 | 9,30K |
| 2026-06-02 | ¥2.269,00 | -0,26 % | ¥2.251,00 | ¥2.279,00 | ¥2.200,00 | 11,10K |
| 2026-06-01 | ¥2.275,00 | -3,19 % | ¥2.353,00 | ¥2.365,00 | ¥2.251,00 | 14,30K |
| 2026-05-29 | ¥2.350,00 | -0,04 % | ¥2.343,00 | ¥2.379,00 | ¥2.343,00 | 4,90K |
| 2026-05-28 | ¥2.351,00 | +0,64 % | ¥2.350,00 | ¥2.420,00 | ¥2.342,00 | 6,00K |
| 2026-05-27 | ¥2.336,00 | -2,99 % | ¥2.430,00 | ¥2.430,00 | ¥2.336,00 | 9,10K |
| 2026-05-26 | ¥2.408,00 | +3,35 % | ¥2.330,00 | ¥2.421,00 | ¥2.330,00 | 7,20K |
| 2026-05-25 | ¥2.330,00 | -0,43 % | ¥2.341,00 | ¥2.364,00 | ¥2.315,00 | 8,20K |