LOGOS HOLDINGS INC. 205A
TSE · Japan · Sonstiges
¥1.611,00-19,00 (-1,17 %)
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 | ¥1.611,00 | -1,17 % | ¥1.630,00 | ¥1.631,00 | ¥1.610,00 | 44,20K |
| 2026-10-01 | ¥1.630,00 | -1,33 % | ¥1.646,00 | ¥1.648,00 | ¥1.624,00 | 23,30K |
| 2026-09-30 | ¥1.652,00 | -0,12 % | ¥1.659,00 | ¥1.661,00 | ¥1.640,00 | 22,40K |
| 2026-09-29 | ¥1.654,00 | -1,02 % | ¥1.663,00 | ¥1.667,00 | ¥1.645,00 | 28,30K |
| 2026-09-28 | ¥1.671,00 | +0,06 % | ¥1.682,00 | ¥1.682,00 | ¥1.667,00 | 14,30K |
| 2026-09-25 | ¥1.670,00 | +0,78 % | ¥1.672,00 | ¥1.682,00 | ¥1.665,00 | 21,40K |
| 2026-09-24 | ¥1.657,00 | -1,54 % | ¥1.687,00 | ¥1.687,00 | ¥1.654,00 | 48,20K |
| 2026-09-18 | ¥1.683,00 | +0,90 % | ¥1.668,00 | ¥1.684,00 | ¥1.668,00 | 28,30K |
| 2026-09-17 | ¥1.668,00 | +0,97 % | ¥1.653,00 | ¥1.670,00 | ¥1.653,00 | 15,80K |
| 2026-09-16 | ¥1.652,00 | -0,36 % | ¥1.665,00 | ¥1.674,00 | ¥1.650,00 | 21,90K |
| 2026-09-15 | ¥1.658,00 | +0,36 % | ¥1.656,00 | ¥1.659,00 | ¥1.645,00 | 17,60K |
| 2026-09-14 | ¥1.652,00 | +2,61 % | ¥1.625,00 | ¥1.652,00 | ¥1.625,00 | 16,40K |
| 2026-09-11 | ¥1.610,00 | -1,04 % | ¥1.625,00 | ¥1.625,00 | ¥1.604,00 | 21,70K |
| 2026-09-10 | ¥1.627,00 | +0,12 % | ¥1.620,00 | ¥1.629,00 | ¥1.619,00 | 12,20K |
| 2026-09-09 | ¥1.625,00 | -0,25 % | ¥1.630,00 | ¥1.633,00 | ¥1.618,00 | 21,90K |
| 2026-09-08 | ¥1.629,00 | -0,97 % | ¥1.640,00 | ¥1.650,00 | ¥1.627,00 | 17,30K |
| 2026-09-07 | ¥1.645,00 | +0,30 % | ¥1.642,00 | ¥1.651,00 | ¥1.629,00 | 18,60K |
| 2026-09-04 | ¥1.640,00 | -0,24 % | ¥1.650,00 | ¥1.650,00 | ¥1.635,00 | 11,20K |
| 2026-09-03 | ¥1.644,00 | +1,17 % | ¥1.632,00 | ¥1.650,00 | ¥1.632,00 | 16,10K |
| 2026-09-02 | ¥1.625,00 | -2,46 % | ¥1.665,00 | ¥1.665,00 | ¥1.625,00 | 63,80K |
| 2026-09-01 | ¥1.666,00 | -0,24 % | ¥1.671,00 | ¥1.671,00 | ¥1.653,00 | 31,90K |
| 2026-08-31 | ¥1.670,00 | -0,60 % | ¥1.681,00 | ¥1.691,00 | ¥1.660,00 | 50,30K |
| 2026-08-28 | ¥1.680,00 | +0,24 % | ¥1.676,00 | ¥1.681,00 | ¥1.673,00 | 22,70K |
| 2026-08-27 | ¥1.676,00 | -0,36 % | ¥1.678,00 | ¥1.690,00 | ¥1.672,00 | 30,20K |
| 2026-08-26 | ¥1.682,00 | +0,06 % | ¥1.695,00 | ¥1.695,00 | ¥1.677,00 | 14,50K |
| 2026-08-25 | ¥1.681,00 | -0,41 % | ¥1.704,00 | ¥1.704,00 | ¥1.678,00 | 19,50K |
| 2026-08-24 | ¥1.688,00 | +0,66 % | ¥1.686,00 | ¥1.720,00 | ¥1.684,00 | 36,60K |
| 2026-08-21 | ¥1.677,00 | -0,24 % | ¥1.685,00 | ¥1.689,00 | ¥1.671,00 | 25,50K |
| 2026-08-20 | ¥1.681,00 | +0,36 % | ¥1.680,00 | ¥1.694,00 | ¥1.670,00 | 18,50K |
| 2026-08-19 | ¥1.675,00 | -0,89 % | ¥1.691,00 | ¥1.700,00 | ¥1.660,00 | 33,90K |
| 2026-08-18 | ¥1.690,00 | -1,11 % | ¥1.703,00 | ¥1.731,00 | ¥1.685,00 | 82,30K |
| 2026-08-17 | ¥1.709,00 | +1,06 % | ¥1.694,00 | ¥1.715,00 | ¥1.684,00 | 155,10K |
| 2026-08-14 | ¥1.691,00 | +1,02 % | ¥1.685,00 | ¥1.694,00 | ¥1.655,00 | 85,60K |
| 2026-08-13 | ¥1.674,00 | -0,18 % | ¥1.678,00 | ¥1.689,00 | ¥1.665,00 | 63,40K |
| 2026-08-12 | ¥1.677,00 | -1,35 % | ¥1.640,00 | ¥1.678,00 | ¥1.627,00 | 190,50K |
| 2026-08-10 | ¥1.700,00 | -3,13 % | ¥1.715,00 | ¥1.718,00 | ¥1.674,00 | 71,70K |
| 2026-08-07 | ¥1.755,00 | -4,67 % | ¥1.803,00 | ¥1.803,00 | ¥1.749,00 | 38,60K |
| 2026-08-06 | ¥1.841,00 | +4,48 % | ¥1.756,00 | ¥1.842,00 | ¥1.756,00 | 17,70K |
| 2026-08-05 | ¥1.762,00 | +0,69 % | ¥1.808,00 | ¥1.808,00 | ¥1.736,00 | 44,20K |
| 2026-08-04 | ¥1.750,00 | -2,45 % | ¥1.795,00 | ¥1.795,00 | ¥1.744,00 | 58,50K |
| 2026-08-03 | ¥1.794,00 | -1,27 % | ¥1.836,00 | ¥1.836,00 | ¥1.793,00 | 16,00K |
| 2026-07-31 | ¥1.817,00 | -3,76 % | ¥1.865,00 | ¥1.880,00 | ¥1.817,00 | 22,50K |
| 2026-07-30 | ¥1.888,00 | -0,53 % | ¥1.891,00 | ¥1.895,00 | ¥1.865,00 | 11,70K |
| 2026-07-29 | ¥1.898,00 | -0,16 % | ¥1.920,00 | ¥1.933,00 | ¥1.892,00 | 13,90K |
| 2026-07-28 | ¥1.901,00 | +0,80 % | ¥1.885,00 | ¥1.921,00 | ¥1.865,00 | 38,70K |
| 2026-07-27 | ¥1.886,00 | -0,74 % | ¥1.909,00 | ¥1.909,00 | ¥1.852,00 | 17,70K |
| 2026-07-24 | ¥1.900,00 | -0,26 % | ¥1.908,00 | ¥1.908,00 | ¥1.866,00 | 12,50K |
| 2026-07-23 | ¥1.905,00 | -1,30 % | ¥1.913,00 | ¥1.924,00 | ¥1.866,00 | 23,50K |
| 2026-07-22 | ¥1.930,00 | -2,97 % | ¥1.975,00 | ¥2.000,00 | ¥1.900,00 | 59,10K |
| 2026-07-21 | ¥1.989,00 | -1,73 % | ¥2.031,00 | ¥2.085,00 | ¥1.974,00 | 44,40K |
| 2026-07-17 | ¥2.024,00 | -2,88 % | ¥2.079,00 | ¥2.139,00 | ¥1.993,00 | 81,60K |
| 2026-07-16 | ¥2.084,00 | +12,16 % | ¥2.040,00 | ¥2.197,00 | ¥2.014,00 | 193,60K |
| 2026-07-15 | ¥1.858,00 | +3,51 % | ¥1.818,00 | ¥1.900,00 | ¥1.802,00 | 39,10K |
| 2026-07-14 | ¥1.795,00 | +1,13 % | ¥1.783,00 | ¥1.806,00 | ¥1.757,00 | 22,20K |
| 2026-07-13 | ¥1.775,00 | +4,35 % | ¥1.723,00 | ¥1.798,00 | ¥1.723,00 | 21,80K |
| 2026-07-10 | ¥1.701,00 | +1,98 % | ¥1.708,00 | ¥1.734,00 | ¥1.687,00 | 11,10K |
| 2026-07-09 | ¥1.668,00 | -1,53 % | ¥1.694,00 | ¥1.702,00 | ¥1.653,00 | 14,70K |
| 2026-07-08 | ¥1.694,00 | +1,99 % | ¥1.653,00 | ¥1.721,00 | ¥1.653,00 | 16,00K |
| 2026-07-07 | ¥1.661,00 | -3,32 % | ¥1.710,00 | ¥1.761,00 | ¥1.661,00 | 9,10K |
| 2026-07-06 | ¥1.718,00 | +3,18 % | ¥1.679,00 | ¥1.739,00 | ¥1.679,00 | 12,40K |
| 2026-07-03 | ¥1.665,00 | +0,67 % | ¥1.661,00 | ¥1.681,00 | ¥1.661,00 | 3,50K |
| 2026-07-02 | ¥1.654,00 | +3,76 % | ¥1.620,00 | ¥1.667,00 | ¥1.620,00 | 11,70K |
| 2026-07-01 | ¥1.594,00 | -0,38 % | ¥1.600,00 | ¥1.607,00 | ¥1.589,00 | 3,10K |
| 2026-06-30 | ¥1.600,00 | +1,01 % | ¥1.598,00 | ¥1.614,00 | ¥1.580,00 | 6,40K |
| 2026-06-29 | ¥1.584,00 | -0,25 % | ¥1.590,00 | ¥1.602,00 | ¥1.580,00 | 3,00K |
| 2026-06-26 | ¥1.588,00 | -0,13 % | ¥1.581,00 | ¥1.646,00 | ¥1.570,00 | 11,80K |
| 2026-06-25 | ¥1.590,00 | -0,63 % | ¥1.680,00 | ¥1.680,00 | ¥1.590,00 | 12,90K |
| 2026-06-24 | ¥1.600,00 | +2,76 % | ¥1.556,00 | ¥1.609,00 | ¥1.552,00 | 28,50K |
| 2026-06-23 | ¥1.557,00 | -0,83 % | ¥1.570,00 | ¥1.571,00 | ¥1.548,00 | 6,60K |
| 2026-06-22 | ¥1.570,00 | -0,82 % | ¥1.570,00 | ¥1.592,00 | ¥1.560,00 | 10,10K |
| 2026-06-19 | ¥1.583,00 | -0,44 % | ¥1.592,00 | ¥1.601,00 | ¥1.553,00 | 12,20K |
| 2026-06-18 | ¥1.590,00 | -0,50 % | ¥1.602,00 | ¥1.629,00 | ¥1.590,00 | 10,20K |
| 2026-06-17 | ¥1.598,00 | +0,50 % | ¥1.595,00 | ¥1.634,00 | ¥1.593,00 | 20,90K |
| 2026-06-16 | ¥1.590,00 | -0,31 % | ¥1.616,00 | ¥1.616,00 | ¥1.584,00 | 12,50K |
| 2026-06-15 | ¥1.595,00 | +0,19 % | ¥1.609,00 | ¥1.633,00 | ¥1.595,00 | 15,50K |
| 2026-06-12 | ¥1.592,00 | -0,87 % | ¥1.621,00 | ¥1.630,00 | ¥1.592,00 | 9,30K |
| 2026-06-11 | ¥1.606,00 | -2,07 % | ¥1.631,00 | ¥1.631,00 | ¥1.590,00 | 15,60K |
| 2026-06-10 | ¥1.640,00 | +2,76 % | ¥1.596,00 | ¥1.658,00 | ¥1.585,00 | 13,50K |
| 2026-06-09 | ¥1.596,00 | -0,50 % | ¥1.604,00 | ¥1.630,00 | ¥1.596,00 | 5,00K |
| 2026-06-08 | ¥1.604,00 | -2,73 % | ¥1.609,00 | ¥1.622,00 | ¥1.591,00 | 13,90K |
| 2026-06-05 | ¥1.649,00 | +3,65 % | ¥1.591,00 | ¥1.667,00 | ¥1.591,00 | 17,20K |
| 2026-06-04 | ¥1.591,00 | -1,12 % | ¥1.609,00 | ¥1.625,00 | ¥1.572,00 | 19,40K |
| 2026-06-03 | ¥1.609,00 | +0,19 % | ¥1.606,00 | ¥1.629,00 | ¥1.580,00 | 17,40K |
| 2026-06-02 | ¥1.606,00 | -3,95 % | ¥1.639,00 | ¥1.639,00 | ¥1.587,00 | 32,30K |
| 2026-06-01 | ¥1.672,00 | -4,35 % | ¥1.741,00 | ¥1.741,00 | ¥1.644,00 | 27,30K |
| 2026-05-29 | ¥1.748,00 | -1,30 % | ¥1.763,00 | ¥1.763,00 | ¥1.708,00 | 28,30K |
| 2026-05-28 | ¥1.771,00 | -9,73 % | ¥1.779,00 | ¥1.828,00 | ¥1.771,00 | 46,00K |
| 2026-05-27 | ¥1.962,00 | +0,36 % | ¥1.970,00 | ¥2.000,00 | ¥1.945,00 | 29,50K |
| 2026-05-26 | ¥1.955,00 | 0,00 % | ¥1.988,00 | ¥1.988,00 | ¥1.952,00 | 12,40K |
| 2026-05-25 | ¥1.955,00 | +3,44 % | ¥1.979,00 | ¥1.999,00 | ¥1.952,00 | 21,20K |