JGC Holdings Corporation 1963
TSE · Japan · Industriedienstleistungen
¥2.248,00-7,50 (-0,33 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.244,50 | -0,49 % | ¥2.259,00 | ¥2.280,00 | ¥2.225,00 | 503,00K |
| 2026-10-01 | ¥2.255,50 | -0,94 % | ¥2.265,00 | ¥2.270,00 | ¥2.215,00 | 1,56M |
| 2026-09-30 | ¥2.277,00 | +2,94 % | ¥2.237,00 | ¥2.295,00 | ¥2.205,00 | 2,63M |
| 2026-09-29 | ¥2.212,00 | -2,71 % | ¥2.252,50 | ¥2.274,50 | ¥2.197,00 | 1,00M |
| 2026-09-28 | ¥2.273,50 | -1,77 % | ¥2.314,50 | ¥2.321,50 | ¥2.273,50 | 1,30M |
| 2026-09-25 | ¥2.314,50 | +0,63 % | ¥2.313,50 | ¥2.332,50 | ¥2.286,00 | 1,54M |
| 2026-09-24 | ¥2.300,00 | -1,48 % | ¥2.325,50 | ¥2.354,00 | ¥2.300,00 | 973,50K |
| 2026-09-18 | ¥2.334,50 | -1,06 % | ¥2.359,00 | ¥2.377,50 | ¥2.328,50 | 1,45M |
| 2026-09-17 | ¥2.359,50 | +1,33 % | ¥2.357,00 | ¥2.379,50 | ¥2.339,00 | 1,01M |
| 2026-09-16 | ¥2.328,50 | +1,04 % | ¥2.334,50 | ¥2.354,00 | ¥2.316,00 | 1,47M |
| 2026-09-15 | ¥2.304,50 | -1,66 % | ¥2.313,50 | ¥2.324,00 | ¥2.286,00 | 1,17M |
| 2026-09-14 | ¥2.343,50 | +1,36 % | ¥2.332,00 | ¥2.381,50 | ¥2.309,00 | 1,18M |
| 2026-09-11 | ¥2.312,00 | -2,84 % | ¥2.288,50 | ¥2.328,50 | ¥2.258,00 | 1,99M |
| 2026-09-10 | ¥2.379,50 | -2,48 % | ¥2.411,00 | ¥2.442,00 | ¥2.356,50 | 1,80M |
| 2026-09-09 | ¥2.440,00 | +3,08 % | ¥2.371,00 | ¥2.463,50 | ¥2.365,00 | 1,74M |
| 2026-09-08 | ¥2.367,00 | -1,02 % | ¥2.364,50 | ¥2.430,00 | ¥2.352,50 | 963,40K |
| 2026-09-07 | ¥2.391,50 | +2,03 % | ¥2.356,50 | ¥2.427,00 | ¥2.347,50 | 1,52M |
| 2026-09-04 | ¥2.344,00 | -1,26 % | ¥2.382,50 | ¥2.401,50 | ¥2.319,00 | 1,70M |
| 2026-09-03 | ¥2.374,00 | +0,94 % | ¥2.360,50 | ¥2.400,00 | ¥2.316,50 | 1,71M |
| 2026-09-02 | ¥2.352,00 | -1,13 % | ¥2.355,00 | ¥2.419,00 | ¥2.314,00 | 2,20M |
| 2026-09-01 | ¥2.379,00 | +0,95 % | ¥2.353,50 | ¥2.390,50 | ¥2.341,50 | 1,72M |
| 2026-08-31 | ¥2.356,50 | +3,54 % | ¥2.260,00 | ¥2.369,00 | ¥2.245,00 | 2,21M |
| 2026-08-28 | ¥2.276,00 | -0,74 % | ¥2.281,50 | ¥2.287,50 | ¥2.255,00 | 1,01M |
| 2026-08-27 | ¥2.293,00 | +1,17 % | ¥2.308,00 | ¥2.332,00 | ¥2.289,50 | 1,40M |
| 2026-08-26 | ¥2.266,50 | +0,33 % | ¥2.270,00 | ¥2.289,00 | ¥2.244,00 | 1,08M |
| 2026-08-25 | ¥2.259,00 | -0,92 % | ¥2.279,50 | ¥2.292,00 | ¥2.241,50 | 848,10K |
| 2026-08-24 | ¥2.280,00 | +2,10 % | ¥2.247,00 | ¥2.296,00 | ¥2.236,00 | 1,70M |
| 2026-08-21 | ¥2.233,00 | -1,69 % | ¥2.232,00 | ¥2.247,50 | ¥2.214,50 | 1,82M |
| 2026-08-20 | ¥2.271,50 | +1,88 % | ¥2.255,00 | ¥2.275,00 | ¥2.227,50 | 1,01M |
| 2026-08-19 | ¥2.229,50 | -4,68 % | ¥2.310,00 | ¥2.322,50 | ¥2.205,50 | 1,58M |
| 2026-08-18 | ¥2.339,00 | -0,70 % | ¥2.335,00 | ¥2.381,50 | ¥2.314,00 | 1,07M |
| 2026-08-17 | ¥2.355,50 | +0,45 % | ¥2.382,50 | ¥2.421,00 | ¥2.332,50 | 1,33M |
| 2026-08-14 | ¥2.345,00 | +2,36 % | ¥2.328,50 | ¥2.369,50 | ¥2.296,00 | 1,63M |
| 2026-08-13 | ¥2.291,00 | +0,53 % | ¥2.320,00 | ¥2.320,00 | ¥2.280,50 | 1,13M |
| 2026-08-12 | ¥2.279,00 | -0,22 % | ¥2.288,50 | ¥2.307,00 | ¥2.268,50 | 992,20K |
| 2026-08-10 | ¥2.284,00 | -0,04 % | ¥2.164,50 | ¥2.309,00 | ¥2.162,00 | 1,99M |
| 2026-08-07 | ¥2.285,00 | -0,91 % | ¥2.287,50 | ¥2.300,00 | ¥2.237,50 | 1,57M |
| 2026-08-06 | ¥2.306,00 | -0,90 % | ¥2.327,00 | ¥2.355,00 | ¥2.295,00 | 975,60K |
| 2026-08-05 | ¥2.327,00 | +1,50 % | ¥2.310,00 | ¥2.355,50 | ¥2.302,50 | 1,31M |
| 2026-08-04 | ¥2.292,50 | +1,46 % | ¥2.245,00 | ¥2.311,50 | ¥2.244,00 | 1,20M |
| 2026-08-03 | ¥2.259,50 | 0,00 % | ¥2.240,50 | ¥2.274,00 | ¥2.193,00 | 1,74M |
| 2026-07-31 | ¥2.259,50 | +1,44 % | ¥2.268,00 | ¥2.314,50 | ¥2.237,00 | 1,44M |
| 2026-07-30 | ¥2.227,50 | +0,09 % | ¥2.200,00 | ¥2.275,50 | ¥2.200,00 | 1,87M |
| 2026-07-29 | ¥2.225,50 | -2,99 % | ¥2.329,00 | ¥2.329,00 | ¥2.184,00 | 2,28M |
| 2026-07-28 | ¥2.294,00 | -3,25 % | ¥2.321,00 | ¥2.337,00 | ¥2.274,50 | 2,10M |
| 2026-07-27 | ¥2.371,00 | +3,47 % | ¥2.287,50 | ¥2.375,00 | ¥2.285,00 | 2,19M |
| 2026-07-24 | ¥2.291,50 | -1,08 % | ¥2.280,00 | ¥2.324,50 | ¥2.273,00 | 1,18M |
| 2026-07-23 | ¥2.316,50 | +1,20 % | ¥2.295,00 | ¥2.341,00 | ¥2.288,50 | 1,35M |
| 2026-07-22 | ¥2.289,00 | +0,50 % | ¥2.299,00 | ¥2.331,50 | ¥2.275,50 | 1,24M |
| 2026-07-21 | ¥2.277,50 | +3,43 % | ¥2.227,00 | ¥2.277,50 | ¥2.199,00 | 1,57M |
| 2026-07-17 | ¥2.202,00 | -3,00 % | ¥2.220,00 | ¥2.255,00 | ¥2.149,00 | 2,12M |
| 2026-07-16 | ¥2.270,00 | -2,37 % | ¥2.295,50 | ¥2.346,50 | ¥2.260,00 | 1,63M |
| 2026-07-15 | ¥2.325,00 | +1,93 % | ¥2.310,00 | ¥2.337,50 | ¥2.295,00 | 1,45M |
| 2026-07-14 | ¥2.281,00 | -0,96 % | ¥2.305,00 | ¥2.311,50 | ¥2.261,50 | 1,42M |
| 2026-07-13 | ¥2.303,00 | -1,39 % | ¥2.368,00 | ¥2.432,00 | ¥2.296,50 | 1,75M |
| 2026-07-10 | ¥2.335,50 | +0,04 % | ¥2.356,00 | ¥2.359,00 | ¥2.315,50 | 2,04M |
| 2026-07-09 | ¥2.334,50 | -0,47 % | ¥2.343,00 | ¥2.379,00 | ¥2.313,50 | 2,07M |
| 2026-07-08 | ¥2.345,50 | -5,19 % | ¥2.450,00 | ¥2.478,50 | ¥2.342,00 | 2,22M |
| 2026-07-07 | ¥2.474,00 | -3,06 % | ¥2.558,00 | ¥2.583,00 | ¥2.474,00 | 1,78M |
| 2026-07-06 | ¥2.552,00 | +2,35 % | ¥2.540,00 | ¥2.566,50 | ¥2.519,00 | 1,32M |
| 2026-07-03 | ¥2.493,50 | -0,18 % | ¥2.520,00 | ¥2.525,00 | ¥2.442,50 | 1,47M |
| 2026-07-02 | ¥2.498,00 | +0,62 % | ¥2.486,50 | ¥2.521,00 | ¥2.470,50 | 1,11M |
| 2026-07-01 | ¥2.482,50 | -0,88 % | ¥2.508,50 | ¥2.537,00 | ¥2.468,00 | 1,09M |
| 2026-06-30 | ¥2.504,50 | -1,78 % | ¥2.589,50 | ¥2.591,00 | ¥2.485,00 | 1,49M |
| 2026-06-29 | ¥2.550,00 | +0,31 % | ¥2.563,00 | ¥2.607,00 | ¥2.524,00 | 1,81M |
| 2026-06-26 | ¥2.542,00 | +0,06 % | ¥2.530,50 | ¥2.554,00 | ¥2.494,00 | 2,09M |
| 2026-06-25 | ¥2.540,50 | -1,28 % | ¥2.603,00 | ¥2.603,00 | ¥2.538,50 | 1,42M |
| 2026-06-24 | ¥2.573,50 | -1,36 % | ¥2.574,00 | ¥2.605,00 | ¥2.530,00 | 1,03M |
| 2026-06-23 | ¥2.609,00 | -0,34 % | ¥2.651,00 | ¥2.673,50 | ¥2.609,00 | 1,60M |
| 2026-06-22 | ¥2.618,00 | -3,64 % | ¥2.608,00 | ¥2.650,50 | ¥2.597,50 | 2,73M |
| 2026-06-19 | ¥2.717,00 | -3,09 % | ¥2.780,00 | ¥2.813,50 | ¥2.679,00 | 2,21M |
| 2026-06-18 | ¥2.803,50 | +1,58 % | ¥2.783,50 | ¥2.834,00 | ¥2.764,00 | 1,48M |
| 2026-06-17 | ¥2.760,00 | +3,60 % | ¥2.680,00 | ¥2.806,50 | ¥2.673,50 | 1,86M |
| 2026-06-16 | ¥2.664,00 | -0,89 % | ¥2.698,00 | ¥2.704,50 | ¥2.622,50 | 1,37M |
| 2026-06-15 | ¥2.688,00 | +5,89 % | ¥2.700,00 | ¥2.825,00 | ¥2.659,50 | 2,97M |
| 2026-06-12 | ¥2.538,50 | +2,54 % | ¥2.555,50 | ¥2.584,00 | ¥2.512,00 | 1,46M |
| 2026-06-11 | ¥2.475,50 | -2,10 % | ¥2.470,00 | ¥2.494,00 | ¥2.416,50 | 1,47M |
| 2026-06-10 | ¥2.528,50 | -0,88 % | ¥2.539,50 | ¥2.576,00 | ¥2.495,00 | 1,39M |
| 2026-06-09 | ¥2.551,00 | -0,39 % | ¥2.585,50 | ¥2.611,00 | ¥2.516,50 | 1,47M |
| 2026-06-08 | ¥2.561,00 | -3,19 % | ¥2.595,50 | ¥2.601,50 | ¥2.525,50 | 1,73M |
| 2026-06-05 | ¥2.645,50 | +1,87 % | ¥2.605,50 | ¥2.664,00 | ¥2.589,00 | 1,45M |
| 2026-06-04 | ¥2.597,00 | -2,31 % | ¥2.641,50 | ¥2.647,00 | ¥2.580,50 | 1,01M |
| 2026-06-03 | ¥2.658,50 | +0,76 % | ¥2.627,00 | ¥2.683,00 | ¥2.615,00 | 1,91M |
| 2026-06-02 | ¥2.638,50 | +0,23 % | ¥2.635,50 | ¥2.654,50 | ¥2.560,00 | 1,53M |
| 2026-06-01 | ¥2.632,50 | -3,52 % | ¥2.715,00 | ¥2.733,00 | ¥2.623,50 | 1,56M |
| 2026-05-29 | ¥2.728,50 | +2,52 % | ¥2.669,50 | ¥2.753,00 | ¥2.636,50 | 2,80M |
| 2026-05-28 | ¥2.661,50 | -2,19 % | ¥2.853,00 | ¥2.858,00 | ¥2.623,00 | 2,05M |
| 2026-05-27 | ¥2.721,00 | -2,12 % | ¥2.843,50 | ¥2.873,50 | ¥2.712,00 | 1,83M |
| 2026-05-26 | ¥2.780,00 | -2,90 % | ¥2.830,00 | ¥2.839,00 | ¥2.773,50 | 2,30M |
| 2026-05-25 | ¥2.863,00 | +4,81 % | ¥2.781,50 | ¥2.927,50 | ¥2.767,00 | 2,97M |