Feed One Co., Ltd. 2060
TSE · Japan · Prozessindustrie
¥1.390,00-39,00 (-2,73 %)
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 | ¥1.393,00 | -2,52 % | ¥1.421,00 | ¥1.421,00 | ¥1.390,00 | 76,70K |
| 2026-10-01 | ¥1.429,00 | -0,90 % | ¥1.434,00 | ¥1.437,00 | ¥1.416,00 | 95,30K |
| 2026-09-30 | ¥1.442,00 | +0,42 % | ¥1.436,00 | ¥1.450,00 | ¥1.413,00 | 86,00K |
| 2026-09-29 | ¥1.436,00 | -2,78 % | ¥1.448,00 | ¥1.449,00 | ¥1.428,00 | 108,40K |
| 2026-09-28 | ¥1.477,00 | -0,81 % | ¥1.492,00 | ¥1.493,00 | ¥1.463,00 | 126,10K |
| 2026-09-25 | ¥1.489,00 | +2,41 % | ¥1.454,00 | ¥1.500,00 | ¥1.451,00 | 206,20K |
| 2026-09-24 | ¥1.454,00 | -1,29 % | ¥1.470,00 | ¥1.470,00 | ¥1.446,00 | 99,90K |
| 2026-09-18 | ¥1.473,00 | -1,01 % | ¥1.486,00 | ¥1.486,00 | ¥1.462,00 | 116,60K |
| 2026-09-17 | ¥1.488,00 | +1,99 % | ¥1.458,00 | ¥1.489,00 | ¥1.458,00 | 106,00K |
| 2026-09-16 | ¥1.459,00 | -0,07 % | ¥1.460,00 | ¥1.474,00 | ¥1.456,00 | 71,70K |
| 2026-09-15 | ¥1.460,00 | -0,68 % | ¥1.479,00 | ¥1.479,00 | ¥1.456,00 | 62,40K |
| 2026-09-14 | ¥1.470,00 | +1,17 % | ¥1.455,00 | ¥1.474,00 | ¥1.455,00 | 49,20K |
| 2026-09-11 | ¥1.453,00 | +0,62 % | ¥1.431,00 | ¥1.466,00 | ¥1.427,00 | 91,50K |
| 2026-09-10 | ¥1.444,00 | -0,21 % | ¥1.440,00 | ¥1.449,00 | ¥1.431,00 | 61,80K |
| 2026-09-09 | ¥1.447,00 | -0,07 % | ¥1.444,00 | ¥1.457,00 | ¥1.437,00 | 80,70K |
| 2026-09-08 | ¥1.448,00 | +0,21 % | ¥1.446,00 | ¥1.462,00 | ¥1.436,00 | 60,20K |
| 2026-09-07 | ¥1.445,00 | -0,21 % | ¥1.441,00 | ¥1.450,00 | ¥1.431,00 | 94,40K |
| 2026-09-04 | ¥1.448,00 | -0,07 % | ¥1.445,00 | ¥1.451,00 | ¥1.428,00 | 98,40K |
| 2026-09-03 | ¥1.449,00 | -0,89 % | ¥1.460,00 | ¥1.460,00 | ¥1.435,00 | 97,20K |
| 2026-09-02 | ¥1.462,00 | -0,68 % | ¥1.462,00 | ¥1.477,00 | ¥1.446,00 | 133,20K |
| 2026-09-01 | ¥1.472,00 | +2,58 % | ¥1.437,00 | ¥1.477,00 | ¥1.433,00 | 159,00K |
| 2026-08-31 | ¥1.435,00 | +1,92 % | ¥1.408,00 | ¥1.450,00 | ¥1.400,00 | 197,50K |
| 2026-08-28 | ¥1.408,00 | +0,50 % | ¥1.391,00 | ¥1.415,00 | ¥1.390,00 | 102,90K |
| 2026-08-27 | ¥1.401,00 | -0,85 % | ¥1.408,00 | ¥1.409,00 | ¥1.388,00 | 138,20K |
| 2026-08-26 | ¥1.413,00 | +0,64 % | ¥1.408,00 | ¥1.425,00 | ¥1.405,00 | 96,60K |
| 2026-08-25 | ¥1.404,00 | -1,34 % | ¥1.426,00 | ¥1.432,00 | ¥1.400,00 | 125,50K |
| 2026-08-24 | ¥1.423,00 | -0,84 % | ¥1.438,00 | ¥1.440,00 | ¥1.422,00 | 99,70K |
| 2026-08-21 | ¥1.435,00 | +0,21 % | ¥1.439,00 | ¥1.445,00 | ¥1.428,00 | 71,30K |
| 2026-08-20 | ¥1.432,00 | +0,99 % | ¥1.420,00 | ¥1.437,00 | ¥1.418,00 | 100,40K |
| 2026-08-19 | ¥1.418,00 | +0,35 % | ¥1.413,00 | ¥1.420,00 | ¥1.400,00 | 187,80K |
| 2026-08-18 | ¥1.413,00 | +0,78 % | ¥1.392,00 | ¥1.418,00 | ¥1.384,00 | 123,60K |
| 2026-08-17 | ¥1.402,00 | -0,57 % | ¥1.413,00 | ¥1.428,00 | ¥1.392,00 | 162,10K |
| 2026-08-14 | ¥1.410,00 | +3,07 % | ¥1.372,00 | ¥1.422,00 | ¥1.356,00 | 161,30K |
| 2026-08-13 | ¥1.368,00 | +1,94 % | ¥1.348,00 | ¥1.377,00 | ¥1.345,00 | 116,20K |
| 2026-08-12 | ¥1.342,00 | +3,07 % | ¥1.315,00 | ¥1.344,00 | ¥1.315,00 | 110,50K |
| 2026-08-10 | ¥1.302,00 | +2,28 % | ¥1.280,00 | ¥1.315,00 | ¥1.272,00 | 83,50K |
| 2026-08-07 | ¥1.273,00 | +0,32 % | ¥1.269,00 | ¥1.287,00 | ¥1.266,00 | 74,10K |
| 2026-08-06 | ¥1.269,00 | +1,52 % | ¥1.257,00 | ¥1.270,00 | ¥1.256,00 | 62,20K |
| 2026-08-05 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.265,00 | ¥1.249,00 | 47,30K |
| 2026-08-04 | ¥1.250,00 | -2,04 % | ¥1.264,00 | ¥1.278,00 | ¥1.245,00 | 80,20K |
| 2026-08-03 | ¥1.276,00 | -0,62 % | ¥1.300,00 | ¥1.300,00 | ¥1.260,00 | 105,10K |
| 2026-07-31 | ¥1.284,00 | -1,46 % | ¥1.300,00 | ¥1.303,00 | ¥1.271,00 | 126,00K |
| 2026-07-30 | ¥1.303,00 | -2,10 % | ¥1.333,00 | ¥1.335,00 | ¥1.283,00 | 145,00K |
| 2026-07-29 | ¥1.331,00 | +2,86 % | ¥1.302,00 | ¥1.331,00 | ¥1.290,00 | 121,00K |
| 2026-07-28 | ¥1.294,00 | +0,08 % | ¥1.299,00 | ¥1.302,00 | ¥1.286,00 | 46,60K |
| 2026-07-27 | ¥1.293,00 | +0,78 % | ¥1.289,00 | ¥1.299,00 | ¥1.288,00 | 40,70K |
| 2026-07-24 | ¥1.283,00 | -0,08 % | ¥1.272,00 | ¥1.283,00 | ¥1.267,00 | 44,30K |
| 2026-07-23 | ¥1.284,00 | -0,39 % | ¥1.294,00 | ¥1.295,00 | ¥1.275,00 | 55,20K |
| 2026-07-22 | ¥1.289,00 | +0,39 % | ¥1.282,00 | ¥1.294,00 | ¥1.271,00 | 48,80K |
| 2026-07-21 | ¥1.284,00 | 0,00 % | ¥1.291,00 | ¥1.312,00 | ¥1.280,00 | 71,50K |
| 2026-07-17 | ¥1.284,00 | -1,61 % | ¥1.290,00 | ¥1.311,00 | ¥1.269,00 | 116,80K |
| 2026-07-16 | ¥1.305,00 | +0,38 % | ¥1.300,00 | ¥1.306,00 | ¥1.295,00 | 50,10K |
| 2026-07-15 | ¥1.300,00 | +0,62 % | ¥1.306,00 | ¥1.307,00 | ¥1.287,00 | 60,70K |
| 2026-07-14 | ¥1.292,00 | +0,86 % | ¥1.289,00 | ¥1.310,00 | ¥1.286,00 | 80,10K |
| 2026-07-13 | ¥1.281,00 | +1,59 % | ¥1.273,00 | ¥1.297,00 | ¥1.263,00 | 137,50K |
| 2026-07-10 | ¥1.261,00 | -0,16 % | ¥1.263,00 | ¥1.267,00 | ¥1.256,00 | 49,60K |
| 2026-07-09 | ¥1.263,00 | -0,71 % | ¥1.262,00 | ¥1.275,00 | ¥1.251,00 | 63,40K |
| 2026-07-08 | ¥1.272,00 | +0,87 % | ¥1.260,00 | ¥1.275,00 | ¥1.255,00 | 70,30K |
| 2026-07-07 | ¥1.261,00 | +0,16 % | ¥1.253,00 | ¥1.268,00 | ¥1.252,00 | 56,40K |
| 2026-07-06 | ¥1.259,00 | +0,08 % | ¥1.265,00 | ¥1.279,00 | ¥1.251,00 | 84,20K |
| 2026-07-03 | ¥1.258,00 | +1,62 % | ¥1.256,00 | ¥1.267,00 | ¥1.246,00 | 103,00K |
| 2026-07-02 | ¥1.238,00 | +1,56 % | ¥1.240,00 | ¥1.255,00 | ¥1.228,00 | 98,20K |
| 2026-07-01 | ¥1.219,00 | -0,65 % | ¥1.236,00 | ¥1.242,00 | ¥1.219,00 | 80,80K |
| 2026-06-30 | ¥1.227,00 | -0,73 % | ¥1.240,00 | ¥1.244,00 | ¥1.221,00 | 68,30K |
| 2026-06-29 | ¥1.236,00 | +1,39 % | ¥1.238,00 | ¥1.243,00 | ¥1.223,00 | 97,10K |
| 2026-06-26 | ¥1.219,00 | -0,73 % | ¥1.236,00 | ¥1.240,00 | ¥1.218,00 | 96,60K |
| 2026-06-25 | ¥1.228,00 | -0,65 % | ¥1.230,00 | ¥1.250,00 | ¥1.226,00 | 91,20K |
| 2026-06-24 | ¥1.236,00 | +0,57 % | ¥1.225,00 | ¥1.239,00 | ¥1.220,00 | 151,30K |
| 2026-06-23 | ¥1.229,00 | +0,57 % | ¥1.217,00 | ¥1.235,00 | ¥1.215,00 | 113,30K |
| 2026-06-22 | ¥1.222,00 | +1,41 % | ¥1.205,00 | ¥1.235,00 | ¥1.200,00 | 165,10K |
| 2026-06-19 | ¥1.205,00 | -0,08 % | ¥1.204,00 | ¥1.216,00 | ¥1.194,00 | 93,00K |
| 2026-06-18 | ¥1.206,00 | +2,46 % | ¥1.193,00 | ¥1.217,00 | ¥1.178,00 | 103,20K |
| 2026-06-17 | ¥1.177,00 | +0,09 % | ¥1.189,00 | ¥1.192,00 | ¥1.175,00 | 74,20K |
| 2026-06-16 | ¥1.176,00 | -1,42 % | ¥1.188,00 | ¥1.188,00 | ¥1.171,00 | 69,60K |
| 2026-06-15 | ¥1.193,00 | -1,49 % | ¥1.218,00 | ¥1.222,00 | ¥1.193,00 | 87,20K |
| 2026-06-12 | ¥1.211,00 | +0,92 % | ¥1.203,00 | ¥1.218,00 | ¥1.195,00 | 102,30K |
| 2026-06-11 | ¥1.200,00 | +1,69 % | ¥1.190,00 | ¥1.200,00 | ¥1.170,00 | 70,50K |
| 2026-06-10 | ¥1.180,00 | +0,94 % | ¥1.171,00 | ¥1.193,00 | ¥1.169,00 | 96,00K |
| 2026-06-09 | ¥1.169,00 | -0,34 % | ¥1.176,00 | ¥1.196,00 | ¥1.163,00 | 92,50K |
| 2026-06-08 | ¥1.173,00 | +0,51 % | ¥1.166,00 | ¥1.177,00 | ¥1.157,00 | 93,70K |
| 2026-06-05 | ¥1.167,00 | +2,01 % | ¥1.147,00 | ¥1.184,00 | ¥1.144,00 | 98,50K |
| 2026-06-04 | ¥1.144,00 | -1,80 % | ¥1.150,00 | ¥1.157,00 | ¥1.139,00 | 67,00K |
| 2026-06-03 | ¥1.165,00 | +1,66 % | ¥1.150,00 | ¥1.170,00 | ¥1.146,00 | 85,50K |
| 2026-06-02 | ¥1.146,00 | -2,55 % | ¥1.166,00 | ¥1.166,00 | ¥1.144,00 | 98,70K |
| 2026-06-01 | ¥1.176,00 | -2,00 % | ¥1.204,00 | ¥1.205,00 | ¥1.171,00 | 106,20K |
| 2026-05-29 | ¥1.200,00 | +1,27 % | ¥1.195,00 | ¥1.212,00 | ¥1.190,00 | 55,50K |
| 2026-05-28 | ¥1.185,00 | -1,09 % | ¥1.196,00 | ¥1.206,00 | ¥1.185,00 | 64,20K |
| 2026-05-27 | ¥1.198,00 | -1,80 % | ¥1.222,00 | ¥1.225,00 | ¥1.194,00 | 86,70K |
| 2026-05-26 | ¥1.220,00 | +2,87 % | ¥1.181,00 | ¥1.220,00 | ¥1.175,00 | 67,00K |
| 2026-05-25 | ¥1.186,00 | -0,17 % | ¥1.198,00 | ¥1.200,00 | ¥1.176,00 | 84,50K |