CHUBU SHIRYO CO., LTD. 2053
TSE · Japan · Prozessindustrie
¥1.918,00-28,00 (-1,44 %)
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 | ¥1.920,00 | -1,34 % | ¥1.939,00 | ¥1.939,00 | ¥1.913,00 | 27,60K |
| 2026-10-01 | ¥1.946,00 | -1,02 % | ¥1.950,00 | ¥1.961,00 | ¥1.925,00 | 83,20K |
| 2026-09-30 | ¥1.966,00 | -1,01 % | ¥1.977,00 | ¥1.980,00 | ¥1.940,00 | 98,80K |
| 2026-09-29 | ¥1.986,00 | -3,26 % | ¥2.012,00 | ¥2.015,00 | ¥1.976,00 | 156,50K |
| 2026-09-28 | ¥2.053,00 | -0,29 % | ¥2.070,00 | ¥2.077,00 | ¥2.038,00 | 417,70K |
| 2026-09-25 | ¥2.059,00 | +1,83 % | ¥2.038,00 | ¥2.082,00 | ¥2.018,00 | 197,80K |
| 2026-09-24 | ¥2.022,00 | -1,75 % | ¥2.043,00 | ¥2.053,00 | ¥2.014,00 | 199,80K |
| 2026-09-18 | ¥2.058,00 | -0,96 % | ¥2.078,00 | ¥2.079,00 | ¥2.048,00 | 83,30K |
| 2026-09-17 | ¥2.078,00 | +0,68 % | ¥2.060,00 | ¥2.093,00 | ¥2.060,00 | 67,70K |
| 2026-09-16 | ¥2.064,00 | +0,63 % | ¥2.051,00 | ¥2.093,00 | ¥2.051,00 | 77,80K |
| 2026-09-15 | ¥2.051,00 | -0,29 % | ¥2.057,00 | ¥2.064,00 | ¥2.041,00 | 54,70K |
| 2026-09-14 | ¥2.057,00 | +2,34 % | ¥2.021,00 | ¥2.061,00 | ¥2.019,00 | 70,10K |
| 2026-09-11 | ¥2.010,00 | +0,40 % | ¥1.973,00 | ¥2.012,00 | ¥1.967,00 | 79,30K |
| 2026-09-10 | ¥2.002,00 | -0,15 % | ¥1.992,00 | ¥2.004,00 | ¥1.978,00 | 59,60K |
| 2026-09-09 | ¥2.005,00 | +0,20 % | ¥1.995,00 | ¥2.018,00 | ¥1.990,00 | 66,60K |
| 2026-09-08 | ¥2.001,00 | +0,15 % | ¥1.991,00 | ¥2.020,00 | ¥1.990,00 | 40,90K |
| 2026-09-07 | ¥1.998,00 | -0,70 % | ¥2.006,00 | ¥2.022,00 | ¥1.993,00 | 37,90K |
| 2026-09-04 | ¥2.012,00 | -0,15 % | ¥2.003,00 | ¥2.016,00 | ¥1.989,00 | 46,00K |
| 2026-09-03 | ¥2.015,00 | -0,49 % | ¥2.025,00 | ¥2.025,00 | ¥2.000,00 | 55,20K |
| 2026-09-02 | ¥2.025,00 | -1,32 % | ¥2.034,00 | ¥2.059,00 | ¥2.015,00 | 87,40K |
| 2026-09-01 | ¥2.052,00 | +1,89 % | ¥2.003,00 | ¥2.058,00 | ¥2.001,00 | 63,90K |
| 2026-08-31 | ¥2.014,00 | +0,60 % | ¥1.996,00 | ¥2.019,00 | ¥1.988,00 | 61,50K |
| 2026-08-28 | ¥2.002,00 | -0,20 % | ¥1.996,00 | ¥2.006,00 | ¥1.977,00 | 54,10K |
| 2026-08-27 | ¥2.006,00 | -1,08 % | ¥2.020,00 | ¥2.033,00 | ¥1.994,00 | 49,00K |
| 2026-08-26 | ¥2.028,00 | -0,20 % | ¥2.021,00 | ¥2.044,00 | ¥2.021,00 | 39,90K |
| 2026-08-25 | ¥2.032,00 | -0,05 % | ¥2.055,00 | ¥2.058,00 | ¥2.024,00 | 42,70K |
| 2026-08-24 | ¥2.033,00 | +0,10 % | ¥2.036,00 | ¥2.053,00 | ¥2.026,00 | 59,50K |
| 2026-08-21 | ¥2.031,00 | -0,15 % | ¥2.047,00 | ¥2.048,00 | ¥2.023,00 | 50,70K |
| 2026-08-20 | ¥2.034,00 | +1,45 % | ¥2.005,00 | ¥2.039,00 | ¥2.005,00 | 52,20K |
| 2026-08-19 | ¥2.005,00 | -0,35 % | ¥2.012,00 | ¥2.012,00 | ¥1.979,00 | 50,70K |
| 2026-08-18 | ¥2.012,00 | +1,51 % | ¥1.982,00 | ¥2.015,00 | ¥1.971,00 | 64,30K |
| 2026-08-17 | ¥1.982,00 | -0,75 % | ¥2.002,00 | ¥2.019,00 | ¥1.979,00 | 85,10K |
| 2026-08-14 | ¥1.997,00 | +2,25 % | ¥1.953,00 | ¥2.004,00 | ¥1.946,00 | 84,70K |
| 2026-08-13 | ¥1.953,00 | +1,14 % | ¥1.945,00 | ¥1.958,00 | ¥1.935,00 | 47,30K |
| 2026-08-12 | ¥1.931,00 | +0,78 % | ¥1.941,00 | ¥1.941,00 | ¥1.912,00 | 44,10K |
| 2026-08-10 | ¥1.916,00 | +0,95 % | ¥1.911,00 | ¥1.924,00 | ¥1.890,00 | 61,70K |
| 2026-08-07 | ¥1.898,00 | +0,21 % | ¥1.894,00 | ¥1.914,00 | ¥1.890,00 | 50,80K |
| 2026-08-06 | ¥1.894,00 | +1,23 % | ¥1.893,00 | ¥1.906,00 | ¥1.872,00 | 67,80K |
| 2026-08-05 | ¥1.871,00 | -0,48 % | ¥1.876,00 | ¥1.888,00 | ¥1.863,00 | 59,40K |
| 2026-08-04 | ¥1.880,00 | -1,73 % | ¥1.887,00 | ¥1.905,00 | ¥1.875,00 | 64,80K |
| 2026-08-03 | ¥1.913,00 | +1,16 % | ¥1.891,00 | ¥1.920,00 | ¥1.880,00 | 108,70K |
| 2026-07-31 | ¥1.891,00 | -3,72 % | ¥1.946,00 | ¥1.949,00 | ¥1.887,00 | 106,40K |
| 2026-07-30 | ¥1.964,00 | -1,80 % | ¥2.000,00 | ¥2.000,00 | ¥1.950,00 | 93,00K |
| 2026-07-29 | ¥2.000,00 | +1,57 % | ¥1.981,00 | ¥2.006,00 | ¥1.962,00 | 97,20K |
| 2026-07-28 | ¥1.969,00 | -0,81 % | ¥1.985,00 | ¥1.993,00 | ¥1.960,00 | 63,80K |
| 2026-07-27 | ¥1.985,00 | +1,59 % | ¥1.958,00 | ¥1.985,00 | ¥1.958,00 | 44,80K |
| 2026-07-24 | ¥1.954,00 | -0,61 % | ¥1.961,00 | ¥1.964,00 | ¥1.946,00 | 46,40K |
| 2026-07-23 | ¥1.966,00 | +0,10 % | ¥1.964,00 | ¥1.971,00 | ¥1.950,00 | 31,20K |
| 2026-07-22 | ¥1.964,00 | +0,72 % | ¥1.960,00 | ¥1.969,00 | ¥1.932,00 | 41,80K |
| 2026-07-21 | ¥1.950,00 | +1,04 % | ¥1.951,00 | ¥1.978,00 | ¥1.933,00 | 77,70K |
| 2026-07-17 | ¥1.930,00 | +1,26 % | ¥1.918,00 | ¥1.950,00 | ¥1.908,00 | 89,20K |
| 2026-07-16 | ¥1.906,00 | +0,11 % | ¥1.897,00 | ¥1.919,00 | ¥1.893,00 | 33,20K |
| 2026-07-15 | ¥1.904,00 | +0,32 % | ¥1.912,00 | ¥1.916,00 | ¥1.890,00 | 42,30K |
| 2026-07-14 | ¥1.898,00 | +0,64 % | ¥1.909,00 | ¥1.910,00 | ¥1.895,00 | 38,80K |
| 2026-07-13 | ¥1.886,00 | -1,10 % | ¥1.907,00 | ¥1.923,00 | ¥1.885,00 | 41,60K |
| 2026-07-10 | ¥1.907,00 | -0,47 % | ¥1.914,00 | ¥1.921,00 | ¥1.903,00 | 47,30K |
| 2026-07-09 | ¥1.916,00 | -0,47 % | ¥1.925,00 | ¥1.928,00 | ¥1.899,00 | 49,50K |
| 2026-07-08 | ¥1.925,00 | +1,48 % | ¥1.919,00 | ¥1.931,00 | ¥1.907,00 | 56,60K |
| 2026-07-07 | ¥1.897,00 | +0,16 % | ¥1.900,00 | ¥1.920,00 | ¥1.895,00 | 37,40K |
| 2026-07-06 | ¥1.894,00 | +0,16 % | ¥1.900,00 | ¥1.918,00 | ¥1.884,00 | 45,80K |
| 2026-07-03 | ¥1.891,00 | +1,39 % | ¥1.879,00 | ¥1.898,00 | ¥1.877,00 | 49,60K |
| 2026-07-02 | ¥1.865,00 | +1,47 % | ¥1.870,00 | ¥1.890,00 | ¥1.857,00 | 63,90K |
| 2026-07-01 | ¥1.838,00 | -0,27 % | ¥1.840,00 | ¥1.871,00 | ¥1.825,00 | 74,40K |
| 2026-06-30 | ¥1.843,00 | +0,11 % | ¥1.841,00 | ¥1.854,00 | ¥1.821,00 | 75,00K |
| 2026-06-29 | ¥1.841,00 | +0,93 % | ¥1.830,00 | ¥1.847,00 | ¥1.818,00 | 126,40K |
| 2026-06-26 | ¥1.824,00 | -1,99 % | ¥1.867,00 | ¥1.871,00 | ¥1.816,00 | 48,50K |
| 2026-06-25 | ¥1.861,00 | +1,20 % | ¥1.862,00 | ¥1.883,00 | ¥1.846,00 | 91,00K |
| 2026-06-24 | ¥1.839,00 | +0,77 % | ¥1.830,00 | ¥1.853,00 | ¥1.818,00 | 51,40K |
| 2026-06-23 | ¥1.825,00 | +0,05 % | ¥1.832,00 | ¥1.845,00 | ¥1.821,00 | 70,50K |
| 2026-06-22 | ¥1.824,00 | -0,71 % | ¥1.822,00 | ¥1.834,00 | ¥1.808,00 | 98,30K |
| 2026-06-19 | ¥1.837,00 | +0,44 % | ¥1.826,00 | ¥1.840,00 | ¥1.806,00 | 53,10K |
| 2026-06-18 | ¥1.829,00 | +3,27 % | ¥1.793,00 | ¥1.841,00 | ¥1.787,00 | 80,40K |
| 2026-06-17 | ¥1.771,00 | +1,14 % | ¥1.760,00 | ¥1.789,00 | ¥1.757,00 | 71,80K |
| 2026-06-16 | ¥1.751,00 | -1,85 % | ¥1.770,00 | ¥1.770,00 | ¥1.742,00 | 63,30K |
| 2026-06-15 | ¥1.784,00 | -3,15 % | ¥1.842,00 | ¥1.886,00 | ¥1.781,00 | 128,30K |
| 2026-06-12 | ¥1.842,00 | +1,82 % | ¥1.828,00 | ¥1.874,00 | ¥1.817,00 | 125,40K |
| 2026-06-11 | ¥1.809,00 | +1,74 % | ¥1.797,00 | ¥1.815,00 | ¥1.768,00 | 71,50K |
| 2026-06-10 | ¥1.778,00 | +1,83 % | ¥1.744,00 | ¥1.802,00 | ¥1.739,00 | 117,40K |
| 2026-06-09 | ¥1.746,00 | +0,40 % | ¥1.739,00 | ¥1.760,00 | ¥1.733,00 | 96,30K |
| 2026-06-08 | ¥1.739,00 | +1,22 % | ¥1.702,00 | ¥1.739,00 | ¥1.702,00 | 76,90K |
| 2026-06-05 | ¥1.718,00 | +1,72 % | ¥1.689,00 | ¥1.725,00 | ¥1.689,00 | 79,30K |
| 2026-06-04 | ¥1.689,00 | -1,69 % | ¥1.704,00 | ¥1.704,00 | ¥1.683,00 | 65,50K |
| 2026-06-03 | ¥1.718,00 | +2,20 % | ¥1.714,00 | ¥1.733,00 | ¥1.695,00 | 102,10K |
| 2026-06-02 | ¥1.681,00 | -1,58 % | ¥1.695,00 | ¥1.707,00 | ¥1.671,00 | 87,90K |
| 2026-06-01 | ¥1.708,00 | +0,29 % | ¥1.709,00 | ¥1.717,00 | ¥1.680,00 | 95,90K |
| 2026-05-29 | ¥1.703,00 | -1,33 % | ¥1.725,00 | ¥1.740,00 | ¥1.703,00 | 76,30K |
| 2026-05-28 | ¥1.726,00 | +0,23 % | ¥1.709,00 | ¥1.734,00 | ¥1.706,00 | 66,40K |
| 2026-05-27 | ¥1.722,00 | -0,35 % | ¥1.736,00 | ¥1.736,00 | ¥1.703,00 | 79,80K |
| 2026-05-26 | ¥1.728,00 | -0,63 % | ¥1.717,00 | ¥1.745,00 | ¥1.715,00 | 53,30K |
| 2026-05-25 | ¥1.739,00 | -0,17 % | ¥1.762,00 | ¥1.780,00 | ¥1.726,00 | 90,40K |