EXEO Group, Inc. 1951
TSE · Japan · Industriedienstleistungen
¥2.521,50-16,50 (-0,65 %)
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 | ¥2.521,50 | -0,65 % | ¥2.530,00 | ¥2.540,00 | ¥2.512,00 | 408,80K |
| 2026-10-01 | ¥2.538,00 | -0,61 % | ¥2.548,00 | ¥2.561,00 | ¥2.522,00 | 486,00K |
| 2026-09-30 | ¥2.553,50 | +0,85 % | ¥2.548,50 | ¥2.558,50 | ¥2.529,00 | 500,80K |
| 2026-09-29 | ¥2.532,00 | -3,01 % | ¥2.569,50 | ¥2.572,50 | ¥2.523,50 | 424,50K |
| 2026-09-28 | ¥2.610,50 | -0,21 % | ¥2.638,50 | ¥2.638,50 | ¥2.610,50 | 754,50K |
| 2026-09-25 | ¥2.616,00 | +0,42 % | ¥2.625,00 | ¥2.625,00 | ¥2.602,50 | 535,60K |
| 2026-09-24 | ¥2.605,00 | -0,61 % | ¥2.627,50 | ¥2.627,50 | ¥2.592,50 | 411,50K |
| 2026-09-18 | ¥2.621,00 | -0,46 % | ¥2.637,50 | ¥2.645,00 | ¥2.607,50 | 623,90K |
| 2026-09-17 | ¥2.633,00 | +1,74 % | ¥2.600,00 | ¥2.640,00 | ¥2.600,00 | 368,30K |
| 2026-09-16 | ¥2.588,00 | +1,23 % | ¥2.578,00 | ¥2.602,00 | ¥2.558,50 | 329,20K |
| 2026-09-15 | ¥2.556,50 | -0,45 % | ¥2.568,00 | ¥2.573,00 | ¥2.540,50 | 327,50K |
| 2026-09-14 | ¥2.568,00 | +1,08 % | ¥2.547,50 | ¥2.573,00 | ¥2.536,00 | 500,20K |
| 2026-09-11 | ¥2.540,50 | -0,29 % | ¥2.518,50 | ¥2.546,50 | ¥2.517,00 | 445,50K |
| 2026-09-10 | ¥2.548,00 | -1,56 % | ¥2.558,50 | ¥2.566,00 | ¥2.525,00 | 418,50K |
| 2026-09-09 | ¥2.588,50 | -0,69 % | ¥2.590,00 | ¥2.622,00 | ¥2.584,00 | 593,70K |
| 2026-09-08 | ¥2.606,50 | -0,59 % | ¥2.604,00 | ¥2.633,00 | ¥2.598,00 | 286,20K |
| 2026-09-07 | ¥2.622,00 | +0,44 % | ¥2.610,50 | ¥2.635,00 | ¥2.603,00 | 466,70K |
| 2026-09-04 | ¥2.610,50 | -0,53 % | ¥2.623,50 | ¥2.625,50 | ¥2.602,00 | 424,60K |
| 2026-09-03 | ¥2.624,50 | -0,02 % | ¥2.620,00 | ¥2.641,50 | ¥2.611,00 | 359,00K |
| 2026-09-02 | ¥2.625,00 | -2,31 % | ¥2.654,00 | ¥2.695,00 | ¥2.622,00 | 466,20K |
| 2026-09-01 | ¥2.687,00 | +1,68 % | ¥2.666,50 | ¥2.702,50 | ¥2.643,00 | 441,90K |
| 2026-08-31 | ¥2.642,50 | +0,23 % | ¥2.636,00 | ¥2.665,00 | ¥2.623,00 | 498,70K |
| 2026-08-28 | ¥2.636,50 | +0,11 % | ¥2.621,50 | ¥2.645,00 | ¥2.611,00 | 464,10K |
| 2026-08-27 | ¥2.633,50 | +0,34 % | ¥2.634,00 | ¥2.641,00 | ¥2.621,50 | 312,00K |
| 2026-08-26 | ¥2.624,50 | +0,81 % | ¥2.628,00 | ¥2.656,50 | ¥2.623,00 | 366,90K |
| 2026-08-25 | ¥2.603,50 | +0,37 % | ¥2.600,00 | ¥2.618,00 | ¥2.585,00 | 356,40K |
| 2026-08-24 | ¥2.594,00 | +2,11 % | ¥2.564,00 | ¥2.606,00 | ¥2.540,00 | 464,50K |
| 2026-08-21 | ¥2.540,50 | -0,29 % | ¥2.530,00 | ¥2.551,50 | ¥2.525,00 | 471,00K |
| 2026-08-20 | ¥2.548,00 | +0,26 % | ¥2.568,00 | ¥2.568,00 | ¥2.525,00 | 490,30K |
| 2026-08-19 | ¥2.541,50 | -2,90 % | ¥2.591,00 | ¥2.592,50 | ¥2.529,00 | 439,90K |
| 2026-08-18 | ¥2.617,50 | -1,60 % | ¥2.660,00 | ¥2.663,50 | ¥2.617,00 | 312,50K |
| 2026-08-17 | ¥2.660,00 | +1,04 % | ¥2.659,50 | ¥2.683,50 | ¥2.657,00 | 524,30K |
| 2026-08-14 | ¥2.632,50 | +0,42 % | ¥2.615,00 | ¥2.649,00 | ¥2.608,50 | 453,10K |
| 2026-08-13 | ¥2.621,50 | -0,40 % | ¥2.619,00 | ¥2.655,50 | ¥2.607,50 | 613,60K |
| 2026-08-12 | ¥2.632,00 | +1,98 % | ¥2.583,00 | ¥2.643,50 | ¥2.578,50 | 1,03M |
| 2026-08-10 | ¥2.581,00 | -3,55 % | ¥2.635,00 | ¥2.648,00 | ¥2.569,00 | 1,40M |
| 2026-08-07 | ¥2.676,00 | +1,34 % | ¥2.675,00 | ¥2.775,00 | ¥2.600,00 | 1,14M |
| 2026-08-06 | ¥2.640,50 | +1,71 % | ¥2.595,00 | ¥2.656,00 | ¥2.588,00 | 779,20K |
| 2026-08-05 | ¥2.596,00 | +1,27 % | ¥2.569,00 | ¥2.596,00 | ¥2.557,50 | 609,80K |
| 2026-08-04 | ¥2.563,50 | +0,33 % | ¥2.565,00 | ¥2.569,50 | ¥2.532,50 | 485,20K |
| 2026-08-03 | ¥2.555,00 | -2,41 % | ¥2.604,00 | ¥2.605,00 | ¥2.525,50 | 605,80K |
| 2026-07-31 | ¥2.618,00 | -0,32 % | ¥2.676,50 | ¥2.680,00 | ¥2.594,00 | 868,10K |
| 2026-07-30 | ¥2.626,50 | -0,70 % | ¥2.614,50 | ¥2.641,50 | ¥2.596,50 | 564,60K |
| 2026-07-29 | ¥2.645,00 | -0,94 % | ¥2.715,00 | ¥2.719,00 | ¥2.624,50 | 744,80K |
| 2026-07-28 | ¥2.670,00 | -1,29 % | ¥2.673,00 | ¥2.697,00 | ¥2.643,00 | 803,20K |
| 2026-07-27 | ¥2.705,00 | +2,48 % | ¥2.669,50 | ¥2.710,00 | ¥2.648,00 | 829,00K |
| 2026-07-24 | ¥2.639,50 | +1,23 % | ¥2.624,00 | ¥2.645,00 | ¥2.606,50 | 764,80K |
| 2026-07-23 | ¥2.607,50 | +0,70 % | ¥2.597,50 | ¥2.619,50 | ¥2.597,50 | 503,70K |
| 2026-07-22 | ¥2.589,50 | -0,29 % | ¥2.591,00 | ¥2.624,00 | ¥2.582,50 | 384,90K |
| 2026-07-21 | ¥2.597,00 | +0,89 % | ¥2.600,00 | ¥2.609,00 | ¥2.571,00 | 470,30K |
| 2026-07-17 | ¥2.574,00 | -1,87 % | ¥2.599,50 | ¥2.620,00 | ¥2.516,00 | 702,50K |
| 2026-07-16 | ¥2.623,00 | -1,65 % | ¥2.655,00 | ¥2.682,50 | ¥2.623,00 | 293,10K |
| 2026-07-15 | ¥2.667,00 | +0,89 % | ¥2.683,00 | ¥2.700,00 | ¥2.656,00 | 463,00K |
| 2026-07-14 | ¥2.643,50 | +0,51 % | ¥2.656,00 | ¥2.656,00 | ¥2.611,00 | 451,40K |
| 2026-07-13 | ¥2.630,00 | -1,99 % | ¥2.686,00 | ¥2.703,00 | ¥2.615,00 | 692,90K |
| 2026-07-10 | ¥2.683,50 | +0,32 % | ¥2.680,00 | ¥2.695,00 | ¥2.666,00 | 430,60K |
| 2026-07-09 | ¥2.675,00 | -0,93 % | ¥2.670,00 | ¥2.692,00 | ¥2.660,00 | 407,70K |
| 2026-07-08 | ¥2.700,00 | -1,35 % | ¥2.717,00 | ¥2.733,00 | ¥2.690,00 | 589,60K |
| 2026-07-07 | ¥2.737,00 | +0,92 % | ¥2.724,00 | ¥2.763,50 | ¥2.706,50 | 693,60K |
| 2026-07-06 | ¥2.712,00 | +0,59 % | ¥2.710,00 | ¥2.735,00 | ¥2.691,00 | 687,20K |
| 2026-07-03 | ¥2.696,00 | -1,21 % | ¥2.759,00 | ¥2.759,00 | ¥2.690,50 | 592,50K |
| 2026-07-02 | ¥2.729,00 | +1,68 % | ¥2.701,00 | ¥2.752,00 | ¥2.672,50 | 494,70K |
| 2026-07-01 | ¥2.684,00 | -2,82 % | ¥2.790,00 | ¥2.790,00 | ¥2.677,00 | 457,60K |
| 2026-06-30 | ¥2.762,00 | -0,18 % | ¥2.782,00 | ¥2.792,50 | ¥2.746,00 | 1,05M |
| 2026-06-29 | ¥2.767,00 | +0,64 % | ¥2.770,00 | ¥2.781,50 | ¥2.734,50 | 725,30K |
| 2026-06-26 | ¥2.749,50 | -0,38 % | ¥2.782,00 | ¥2.782,00 | ¥2.711,00 | 770,50K |
| 2026-06-25 | ¥2.760,00 | -2,04 % | ¥2.837,00 | ¥2.837,00 | ¥2.760,00 | 391,30K |
| 2026-06-24 | ¥2.817,50 | +0,73 % | ¥2.778,50 | ¥2.832,00 | ¥2.777,50 | 886,30K |
| 2026-06-23 | ¥2.797,00 | -2,25 % | ¥2.858,50 | ¥2.882,00 | ¥2.797,00 | 838,70K |
| 2026-06-22 | ¥2.861,50 | +1,62 % | ¥2.820,00 | ¥2.870,00 | ¥2.816,00 | 681,30K |
| 2026-06-19 | ¥2.816,00 | -0,62 % | ¥2.810,00 | ¥2.854,50 | ¥2.794,50 | 1,12M |
| 2026-06-18 | ¥2.833,50 | +0,28 % | ¥2.830,00 | ¥2.870,00 | ¥2.822,00 | 665,80K |
| 2026-06-17 | ¥2.825,50 | +2,02 % | ¥2.819,50 | ¥2.860,00 | ¥2.806,50 | 952,30K |
| 2026-06-16 | ¥2.769,50 | +1,24 % | ¥2.799,00 | ¥2.800,00 | ¥2.726,00 | 804,10K |
| 2026-06-15 | ¥2.735,50 | +1,31 % | ¥2.703,00 | ¥2.806,00 | ¥2.703,00 | 811,30K |
| 2026-06-12 | ¥2.700,00 | -1,39 % | ¥2.784,00 | ¥2.789,00 | ¥2.696,00 | 793,10K |
| 2026-06-11 | ¥2.738,00 | -3,25 % | ¥2.800,00 | ¥2.813,50 | ¥2.711,00 | 737,10K |
| 2026-06-10 | ¥2.830,00 | -1,55 % | ¥2.848,50 | ¥2.890,00 | ¥2.815,50 | 584,50K |
| 2026-06-09 | ¥2.874,50 | +1,39 % | ¥2.848,00 | ¥2.916,00 | ¥2.842,00 | 752,40K |
| 2026-06-08 | ¥2.835,00 | +0,16 % | ¥2.814,00 | ¥2.835,00 | ¥2.803,00 | 614,10K |
| 2026-06-05 | ¥2.830,50 | +1,29 % | ¥2.833,00 | ¥2.849,00 | ¥2.824,00 | 366,90K |
| 2026-06-04 | ¥2.794,50 | -1,01 % | ¥2.804,00 | ¥2.835,50 | ¥2.794,00 | 479,50K |
| 2026-06-03 | ¥2.823,00 | +1,02 % | ¥2.791,00 | ¥2.834,00 | ¥2.766,00 | 408,80K |
| 2026-06-02 | ¥2.794,50 | -0,53 % | ¥2.780,00 | ¥2.798,00 | ¥2.753,50 | 499,00K |
| 2026-06-01 | ¥2.809,50 | -1,28 % | ¥2.810,00 | ¥2.835,50 | ¥2.783,50 | 519,80K |
| 2026-05-29 | ¥2.846,00 | -0,28 % | ¥2.885,00 | ¥2.886,50 | ¥2.833,50 | 764,60K |
| 2026-05-28 | ¥2.854,00 | +0,90 % | ¥2.843,50 | ¥2.872,00 | ¥2.829,00 | 415,60K |
| 2026-05-27 | ¥2.828,50 | +0,41 % | ¥2.830,00 | ¥2.846,00 | ¥2.807,50 | 596,40K |
| 2026-05-26 | ¥2.817,00 | +2,29 % | ¥2.804,00 | ¥2.832,00 | ¥2.785,00 | 710,00K |
| 2026-05-25 | ¥2.754,00 | +3,36 % | ¥2.699,50 | ¥2.787,50 | ¥2.695,00 | 815,70K |