Chugai Ro Co., Ltd. 1964
TSE · Japan · Produzierendes Gewerbe
¥3.805,00-65,00 (-1,68 %)
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 | ¥3.805,00 | -1,68 % | ¥3.870,00 | ¥3.870,00 | ¥3.805,00 | 18,10K |
| 2026-10-01 | ¥3.870,00 | -1,02 % | ¥3.910,00 | ¥3.910,00 | ¥3.840,00 | 22,90K |
| 2026-09-30 | ¥3.910,00 | +1,03 % | ¥3.870,00 | ¥3.940,00 | ¥3.870,00 | 16,10K |
| 2026-09-29 | ¥3.870,00 | -1,53 % | ¥3.920,00 | ¥3.920,00 | ¥3.855,00 |
| 19,50K |
| 2026-09-28 | ¥3.930,00 | -0,13 % | ¥3.935,00 | ¥3.945,00 | ¥3.910,00 | 15,50K |
| 2026-09-25 | ¥3.935,00 | +0,77 % | ¥3.925,00 | ¥3.935,00 | ¥3.905,00 | 15,70K |
| 2026-09-24 | ¥3.905,00 | -0,64 % | ¥3.930,00 | ¥3.950,00 | ¥3.900,00 | 23,50K |
| 2026-09-18 | ¥3.930,00 | -0,76 % | ¥3.950,00 | ¥3.970,00 | ¥3.910,00 | 34,00K |
| 2026-09-17 | ¥3.960,00 | +1,54 % | ¥3.910,00 | ¥3.960,00 | ¥3.910,00 | 19,40K |
| 2026-09-16 | ¥3.900,00 | +1,17 % | ¥3.835,00 | ¥3.915,00 | ¥3.835,00 | 14,00K |
| 2026-09-15 | ¥3.855,00 | +0,13 % | ¥3.850,00 | ¥3.880,00 | ¥3.835,00 | 15,20K |
| 2026-09-14 | ¥3.850,00 | +1,18 % | ¥3.805,00 | ¥3.875,00 | ¥3.795,00 | 14,50K |
| 2026-09-11 | ¥3.805,00 | -1,04 % | ¥3.795,00 | ¥3.830,00 | ¥3.760,00 | 39,80K |
| 2026-09-10 | ¥3.845,00 | -1,28 % | ¥3.890,00 | ¥3.890,00 | ¥3.835,00 | 26,50K |
| 2026-09-09 | ¥3.895,00 | -0,64 % | ¥3.920,00 | ¥3.935,00 | ¥3.890,00 | 23,10K |
| 2026-09-08 | ¥3.920,00 | -2,24 % | ¥3.980,00 | ¥4.000,00 | ¥3.920,00 | 17,70K |
| 2026-09-07 | ¥4.010,00 | +1,13 % | ¥3.965,00 | ¥4.015,00 | ¥3.965,00 | 14,80K |
| 2026-09-04 | ¥3.965,00 | -0,13 % | ¥3.955,00 | ¥3.975,00 | ¥3.930,00 | 15,00K |
| 2026-09-03 | ¥3.970,00 | +0,38 % | ¥3.950,00 | ¥3.980,00 | ¥3.950,00 | 19,30K |
| 2026-09-02 | ¥3.955,00 | -1,86 % | ¥4.010,00 | ¥4.020,00 | ¥3.955,00 | 27,80K |
| 2026-09-01 | ¥4.030,00 | -0,25 % | ¥4.005,00 | ¥4.060,00 | ¥4.005,00 | 17,30K |
| 2026-08-31 | ¥4.040,00 | -0,49 % | ¥4.050,00 | ¥4.055,00 | ¥3.995,00 | 22,50K |
| 2026-08-28 | ¥4.060,00 | -1,46 % | ¥4.085,00 | ¥4.130,00 | ¥4.060,00 | 15,30K |
| 2026-08-27 | ¥4.120,00 | +0,37 % | ¥4.065,00 | ¥4.130,00 | ¥4.065,00 | 14,20K |
| 2026-08-26 | ¥4.105,00 | +1,23 % | ¥4.055,00 | ¥4.105,00 | ¥4.050,00 | 17,40K |
| 2026-08-25 | ¥4.055,00 | -0,37 % | ¥4.085,00 | ¥4.085,00 | ¥4.030,00 | 17,00K |
| 2026-08-24 | ¥4.070,00 | +0,37 % | ¥4.095,00 | ¥4.100,00 | ¥4.065,00 | 17,10K |
| 2026-08-21 | ¥4.055,00 | +0,12 % | ¥4.015,00 | ¥4.055,00 | ¥3.985,00 | 25,30K |
| 2026-08-20 | ¥4.050,00 | +1,38 % | ¥4.000,00 | ¥4.065,00 | ¥3.990,00 | 19,50K |
| 2026-08-19 | ¥3.995,00 | -4,20 % | ¥4.120,00 | ¥4.140,00 | ¥3.975,00 | 43,10K |
| 2026-08-18 | ¥4.170,00 | -0,24 % | ¥4.160,00 | ¥4.240,00 | ¥4.155,00 | 23,60K |
| 2026-08-17 | ¥4.180,00 | -0,48 % | ¥4.200,00 | ¥4.250,00 | ¥4.150,00 | 56,90K |
| 2026-08-14 | ¥4.200,00 | +1,82 % | ¥4.140,00 | ¥4.200,00 | ¥4.100,00 | 27,30K |
| 2026-08-13 | ¥4.125,00 | +1,98 % | ¥4.055,00 | ¥4.135,00 | ¥4.050,00 | 42,70K |
| 2026-08-12 | ¥4.045,00 | +1,63 % | ¥4.005,00 | ¥4.055,00 | ¥3.985,00 | 34,90K |
| 2026-08-10 | ¥3.980,00 | +0,63 % | ¥3.990,00 | ¥4.010,00 | ¥3.955,00 | 27,70K |
| 2026-08-07 | ¥3.955,00 | -1,00 % | ¥4.000,00 | ¥4.000,00 | ¥3.925,00 | 34,30K |
| 2026-08-06 | ¥3.995,00 | -0,75 % | ¥4.000,00 | ¥4.065,00 | ¥3.985,00 | 22,10K |
| 2026-08-05 | ¥4.025,00 | +2,16 % | ¥3.955,00 | ¥4.045,00 | ¥3.955,00 | 37,60K |
| 2026-08-04 | ¥3.940,00 | +0,13 % | ¥3.900,00 | ¥3.955,00 | ¥3.900,00 | 52,80K |
| 2026-08-03 | ¥3.935,00 | +1,81 % | ¥3.840,00 | ¥3.940,00 | ¥3.765,00 | 76,80K |
| 2026-07-31 | ¥3.865,00 | +1,71 % | ¥3.850,00 | ¥3.915,00 | ¥3.800,00 | 88,20K |
| 2026-07-30 | ¥3.800,00 | -0,39 % | ¥3.815,00 | ¥3.840,00 | ¥3.755,00 | 65,40K |
| 2026-07-29 | ¥3.815,00 | -0,13 % | ¥3.825,00 | ¥3.840,00 | ¥3.755,00 | 97,20K |
| 2026-07-28 | ¥3.820,00 | -1,42 % | ¥3.875,00 | ¥3.905,00 | ¥3.800,00 | 104,60K |
| 2026-07-27 | ¥3.875,00 | -6,17 % | ¥3.920,00 | ¥3.940,00 | ¥3.835,00 | 196,20K |
| 2026-07-24 | ¥4.130,00 | +0,36 % | ¥4.115,00 | ¥4.290,00 | ¥3.940,00 | 165,40K |
| 2026-07-23 | ¥4.115,00 | +1,11 % | ¥4.080,00 | ¥4.155,00 | ¥4.065,00 | 41,80K |
| 2026-07-22 | ¥4.070,00 | +2,39 % | ¥4.000,00 | ¥4.115,00 | ¥3.965,00 | 51,90K |
| 2026-07-21 | ¥3.975,00 | +3,38 % | ¥3.885,00 | ¥4.000,00 | ¥3.885,00 | 33,90K |
| 2026-07-17 | ¥3.845,00 | -4,35 % | ¥3.980,00 | ¥3.980,00 | ¥3.805,00 | 66,90K |
| 2026-07-16 | ¥4.020,00 | -1,47 % | ¥4.080,00 | ¥4.085,00 | ¥3.995,00 | 26,50K |
| 2026-07-15 | ¥4.080,00 | +2,00 % | ¥4.025,00 | ¥4.090,00 | ¥4.000,00 | 25,50K |
| 2026-07-14 | ¥4.000,00 | +0,25 % | ¥3.990,00 | ¥4.025,00 | ¥3.955,00 | 25,20K |
| 2026-07-13 | ¥3.990,00 | -1,48 % | ¥4.060,00 | ¥4.110,00 | ¥3.990,00 | 27,50K |
| 2026-07-10 | ¥4.050,00 | +1,25 % | ¥4.070,00 | ¥4.075,00 | ¥4.010,00 | 34,60K |
| 2026-07-09 | ¥4.000,00 | -0,50 % | ¥4.005,00 | ¥4.035,00 | ¥3.965,00 | 30,60K |
| 2026-07-08 | ¥4.020,00 | -0,74 % | ¥4.040,00 | ¥4.050,00 | ¥3.985,00 | 34,40K |
| 2026-07-07 | ¥4.050,00 | -0,25 % | ¥4.090,00 | ¥4.140,00 | ¥4.050,00 | 23,60K |
| 2026-07-06 | ¥4.060,00 | -0,12 % | ¥4.085,00 | ¥4.100,00 | ¥4.050,00 | 30,50K |
| 2026-07-03 | ¥4.065,00 | +0,49 % | ¥4.015,00 | ¥4.065,00 | ¥3.990,00 | 23,80K |
| 2026-07-02 | ¥4.045,00 | +0,75 % | ¥4.065,00 | ¥4.085,00 | ¥4.020,00 | 25,50K |
| 2026-07-01 | ¥4.015,00 | -0,62 % | ¥4.060,00 | ¥4.075,00 | ¥4.005,00 | 26,60K |
| 2026-06-30 | ¥4.040,00 | -0,37 % | ¥4.055,00 | ¥4.060,00 | ¥4.000,00 | 22,70K |
| 2026-06-29 | ¥4.055,00 | +0,37 % | ¥4.055,00 | ¥4.100,00 | ¥3.990,00 | 32,80K |
| 2026-06-26 | ¥4.040,00 | +0,12 % | ¥4.035,00 | ¥4.070,00 | ¥4.005,00 | 54,30K |
| 2026-06-25 | ¥4.035,00 | +0,62 % | ¥4.075,00 | ¥4.075,00 | ¥3.995,00 | 15,00K |
| 2026-06-24 | ¥4.010,00 | -0,62 % | ¥4.015,00 | ¥4.075,00 | ¥3.975,00 | 32,80K |
| 2026-06-23 | ¥4.035,00 | -1,94 % | ¥4.115,00 | ¥4.125,00 | ¥4.025,00 | 27,90K |
| 2026-06-22 | ¥4.115,00 | +1,73 % | ¥4.115,00 | ¥4.115,00 | ¥4.045,00 | 28,40K |
| 2026-06-19 | ¥4.045,00 | -0,37 % | ¥4.115,00 | ¥4.170,00 | ¥4.040,00 | 26,30K |
| 2026-06-18 | ¥4.060,00 | -0,98 % | ¥4.100,00 | ¥4.110,00 | ¥4.035,00 | 27,40K |
| 2026-06-17 | ¥4.100,00 | +2,37 % | ¥4.000,00 | ¥4.115,00 | ¥3.995,00 | 23,60K |
| 2026-06-16 | ¥4.005,00 | -0,37 % | ¥4.030,00 | ¥4.040,00 | ¥3.975,00 | 18,70K |
| 2026-06-15 | ¥4.020,00 | +1,77 % | ¥4.020,00 | ¥4.070,00 | ¥3.995,00 | 29,80K |
| 2026-06-12 | ¥3.950,00 | +0,25 % | ¥3.975,00 | ¥3.985,00 | ¥3.880,00 | 37,40K |
| 2026-06-11 | ¥3.940,00 | -0,63 % | ¥3.920,00 | ¥3.955,00 | ¥3.810,00 | 38,50K |
| 2026-06-10 | ¥3.965,00 | -1,25 % | ¥4.015,00 | ¥4.015,00 | ¥3.900,00 | 37,20K |
| 2026-06-09 | ¥4.015,00 | -0,86 % | ¥4.080,00 | ¥4.135,00 | ¥3.990,00 | 45,30K |
| 2026-06-08 | ¥4.050,00 | -1,94 % | ¥4.070,00 | ¥4.105,00 | ¥4.020,00 | 41,60K |
| 2026-06-05 | ¥4.130,00 | +1,60 % | ¥4.115,00 | ¥4.200,00 | ¥4.115,00 | 27,10K |
| 2026-06-04 | ¥4.065,00 | -3,10 % | ¥4.145,00 | ¥4.175,00 | ¥4.065,00 | 35,80K |
| 2026-06-03 | ¥4.195,00 | -0,24 % | ¥4.220,00 | ¥4.235,00 | ¥4.150,00 | 37,20K |
| 2026-06-02 | ¥4.205,00 | +1,08 % | ¥4.160,00 | ¥4.235,00 | ¥4.080,00 | 45,20K |
| 2026-06-01 | ¥4.160,00 | -3,26 % | ¥4.300,00 | ¥4.300,00 | ¥4.160,00 | 38,00K |
| 2026-05-29 | ¥4.300,00 | -0,46 % | ¥4.390,00 | ¥4.390,00 | ¥4.300,00 | 34,20K |
| 2026-05-28 | ¥4.320,00 | 0,00 % | ¥4.315,00 | ¥4.380,00 | ¥4.265,00 | 47,80K |
| 2026-05-27 | ¥4.320,00 | -1,59 % | ¥4.390,00 | ¥4.425,00 | ¥4.280,00 | 28,10K |
| 2026-05-26 | ¥4.390,00 | +3,66 % | ¥4.285,00 | ¥4.405,00 | ¥4.260,00 | 28,90K |
| 2026-05-25 | ¥4.235,00 | -0,12 % | ¥4.285,00 | ¥4.320,00 | ¥4.235,00 | 28,80K |