PRISM BioLab Co. LTD 206A
TSE · Japan · Gesundheitstechnologie
¥146,00-4,00 (-2,67 %)
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 | ¥146,00 | -2,67 % | ¥149,00 | ¥150,00 | ¥145,00 | 182,10K |
| 2026-10-01 | ¥150,00 | -10,18 % | ¥165,00 | ¥165,00 | ¥149,00 | 316,50K |
| 2026-09-30 | ¥167,00 | 0,00 % | ¥167,00 | ¥168,00 | ¥162,00 | 99,50K |
| 2026-09-29 | ¥167,00 | +0,60 % | ¥166,00 | ¥168,00 | ¥164,00 | 19,10K |
| 2026-09-28 | ¥166,00 | -3,49 % | ¥170,00 | ¥173,00 | ¥166,00 | 54,40K |
| 2026-09-25 | ¥172,00 | +2,99 % | ¥169,00 | ¥173,00 | ¥166,00 | 59,50K |
| 2026-09-24 | ¥167,00 | -1,18 % | ¥170,00 | ¥170,00 | ¥167,00 | 42,60K |
| 2026-09-18 | ¥169,00 | +2,42 % | ¥163,00 | ¥169,00 | ¥163,00 | 41,50K |
| 2026-09-17 | ¥165,00 | +3,13 % | ¥163,00 | ¥167,00 | ¥162,00 | 63,80K |
| 2026-09-16 | ¥160,00 | -0,62 % | ¥160,00 | ¥163,00 | ¥157,00 | 73,40K |
| 2026-09-15 | ¥161,00 | -3,01 % | ¥164,00 | ¥166,00 | ¥157,00 | 228,60K |
| 2026-09-14 | ¥166,00 | +2,47 % | ¥160,00 | ¥166,00 | ¥158,00 | 75,20K |
| 2026-09-11 | ¥162,00 | -3,57 % | ¥163,00 | ¥166,00 | ¥160,00 | 123,20K |
| 2026-09-10 | ¥168,00 | -3,45 % | ¥171,00 | ¥173,00 | ¥166,00 | 211,30K |
| 2026-09-09 | ¥174,00 | -2,79 % | ¥180,00 | ¥180,00 | ¥173,00 | 58,30K |
| 2026-09-08 | ¥179,00 | -0,56 % | ¥180,00 | ¥180,00 | ¥176,00 | 74,50K |
| 2026-09-07 | ¥180,00 | +3,45 % | ¥175,00 | ¥183,00 | ¥174,00 | 63,50K |
| 2026-09-04 | ¥174,00 | +0,58 % | ¥175,00 | ¥176,00 | ¥170,00 | 65,60K |
| 2026-09-03 | ¥173,00 | +1,17 % | ¥170,00 | ¥174,00 | ¥170,00 | 74,00K |
| 2026-09-02 | ¥171,00 | -2,29 % | ¥172,00 | ¥173,00 | ¥167,00 | 70,40K |
| 2026-09-01 | ¥175,00 | -1,13 % | ¥174,00 | ¥178,00 | ¥174,00 | 52,00K |
| 2026-08-31 | ¥177,00 | -2,21 % | ¥177,00 | ¥180,00 | ¥175,00 | 77,90K |
| 2026-08-28 | ¥181,00 | +6,47 % | ¥172,00 | ¥181,00 | ¥171,00 | 337,40K |
| 2026-08-27 | ¥170,00 | +1,19 % | ¥163,00 | ¥171,00 | ¥163,00 | 148,80K |
| 2026-08-26 | ¥168,00 | -1,18 % | ¥170,00 | ¥171,00 | ¥166,00 | 82,90K |
| 2026-08-25 | ¥170,00 | 0,00 % | ¥168,00 | ¥170,00 | ¥166,00 | 68,90K |
| 2026-08-24 | ¥170,00 | 0,00 % | ¥170,00 | ¥171,00 | ¥167,00 | 31,80K |
| 2026-08-21 | ¥170,00 | +0,59 % | ¥172,00 | ¥172,00 | ¥165,00 | 70,30K |
| 2026-08-20 | ¥169,00 | +3,68 % | ¥162,00 | ¥170,00 | ¥162,00 | 62,20K |
| 2026-08-19 | ¥163,00 | -2,98 % | ¥166,00 | ¥169,00 | ¥160,00 | 117,50K |
| 2026-08-18 | ¥168,00 | -1,75 % | ¥172,00 | ¥175,00 | ¥167,00 | 88,20K |
| 2026-08-17 | ¥171,00 | +3,01 % | ¥166,00 | ¥178,00 | ¥166,00 | 107,90K |
| 2026-08-14 | ¥166,00 | -1,19 % | ¥168,00 | ¥177,00 | ¥165,00 | 187,80K |
| 2026-08-13 | ¥168,00 | -2,33 % | ¥175,00 | ¥175,00 | ¥168,00 | 117,50K |
| 2026-08-12 | ¥172,00 | +2,99 % | ¥167,00 | ¥173,00 | ¥166,00 | 88,60K |
| 2026-08-10 | ¥167,00 | +4,38 % | ¥160,00 | ¥175,00 | ¥160,00 | 218,20K |
| 2026-08-07 | ¥160,00 | -1,23 % | ¥162,00 | ¥162,00 | ¥158,00 | 32,00K |
| 2026-08-06 | ¥162,00 | -0,61 % | ¥160,00 | ¥166,00 | ¥158,00 | 59,80K |
| 2026-08-05 | ¥163,00 | +4,49 % | ¥158,00 | ¥165,00 | ¥158,00 | 105,30K |
| 2026-08-04 | ¥156,00 | -0,64 % | ¥158,00 | ¥158,00 | ¥155,00 | 22,30K |
| 2026-08-03 | ¥157,00 | +1,29 % | ¥157,00 | ¥157,00 | ¥148,00 | 121,40K |
| 2026-07-31 | ¥155,00 | +1,97 % | ¥150,00 | ¥157,00 | ¥149,00 | 119,20K |
| 2026-07-30 | ¥152,00 | +5,56 % | ¥144,00 | ¥154,00 | ¥144,00 | 116,70K |
| 2026-07-29 | ¥144,00 | -2,04 % | ¥145,00 | ¥148,00 | ¥144,00 | 107,50K |
| 2026-07-28 | ¥147,00 | -3,29 % | ¥150,00 | ¥152,00 | ¥146,00 | 88,40K |
| 2026-07-27 | ¥152,00 | +3,40 % | ¥147,00 | ¥153,00 | ¥147,00 | 78,10K |
| 2026-07-24 | ¥147,00 | -1,34 % | ¥147,00 | ¥150,00 | ¥146,00 | 57,40K |
| 2026-07-23 | ¥149,00 | +1,36 % | ¥147,00 | ¥150,00 | ¥147,00 | 50,30K |
| 2026-07-22 | ¥147,00 | -0,68 % | ¥149,00 | ¥154,00 | ¥147,00 | 130,20K |
| 2026-07-21 | ¥148,00 | +2,78 % | ¥143,00 | ¥149,00 | ¥142,00 | 70,60K |
| 2026-07-17 | ¥144,00 | -1,37 % | ¥145,00 | ¥145,00 | ¥139,00 | 158,10K |
| 2026-07-16 | ¥146,00 | -6,41 % | ¥155,00 | ¥156,00 | ¥144,00 | 166,50K |
| 2026-07-15 | ¥156,00 | +1,30 % | ¥151,00 | ¥156,00 | ¥151,00 | 56,90K |
| 2026-07-14 | ¥154,00 | -1,91 % | ¥155,00 | ¥158,00 | ¥151,00 | 98,60K |
| 2026-07-13 | ¥157,00 | -2,48 % | ¥164,00 | ¥167,00 | ¥155,00 | 218,00K |
| 2026-07-10 | ¥161,00 | +5,92 % | ¥152,00 | ¥163,00 | ¥152,00 | 179,70K |
| 2026-07-09 | ¥152,00 | +2,70 % | ¥146,00 | ¥156,00 | ¥146,00 | 85,80K |
| 2026-07-08 | ¥148,00 | -0,67 % | ¥148,00 | ¥152,00 | ¥146,00 | 99,10K |
| 2026-07-07 | ¥149,00 | -4,49 % | ¥155,00 | ¥156,00 | ¥148,00 | 172,90K |
| 2026-07-06 | ¥156,00 | +9,86 % | ¥145,00 | ¥156,00 | ¥144,00 | 243,00K |
| 2026-07-03 | ¥142,00 | -1,39 % | ¥146,00 | ¥146,00 | ¥140,00 | 120,70K |
| 2026-07-02 | ¥144,00 | 0,00 % | ¥144,00 | ¥149,00 | ¥141,00 | 117,40K |
| 2026-07-01 | ¥144,00 | 0,00 % | ¥144,00 | ¥144,00 | ¥139,00 | 79,10K |
| 2026-06-30 | ¥144,00 | +2,13 % | ¥140,00 | ¥144,00 | ¥133,00 | 183,90K |
| 2026-06-29 | ¥141,00 | +8,46 % | ¥131,00 | ¥145,00 | ¥131,00 | 387,00K |
| 2026-06-26 | ¥130,00 | +2,36 % | ¥126,00 | ¥130,00 | ¥125,00 | 103,50K |
| 2026-06-25 | ¥127,00 | -5,93 % | ¥134,00 | ¥135,00 | ¥127,00 | 173,30K |
| 2026-06-24 | ¥135,00 | +4,65 % | ¥129,00 | ¥135,00 | ¥129,00 | 102,80K |
| 2026-06-23 | ¥129,00 | -2,27 % | ¥131,00 | ¥133,00 | ¥129,00 | 98,40K |
| 2026-06-22 | ¥132,00 | +1,54 % | ¥130,00 | ¥136,00 | ¥130,00 | 58,20K |
| 2026-06-19 | ¥130,00 | -5,11 % | ¥135,00 | ¥136,00 | ¥128,00 | 94,50K |
| 2026-06-18 | ¥137,00 | +1,48 % | ¥134,00 | ¥137,00 | ¥132,00 | 74,10K |
| 2026-06-17 | ¥135,00 | +1,50 % | ¥131,00 | ¥140,00 | ¥129,00 | 184,80K |
| 2026-06-16 | ¥133,00 | 0,00 % | ¥132,00 | ¥133,00 | ¥129,00 | 82,50K |
| 2026-06-15 | ¥133,00 | +0,76 % | ¥134,00 | ¥138,00 | ¥130,00 | 95,40K |
| 2026-06-12 | ¥132,00 | -1,49 % | ¥136,00 | ¥136,00 | ¥132,00 | 68,50K |
| 2026-06-11 | ¥134,00 | 0,00 % | ¥134,00 | ¥134,00 | ¥126,00 | 169,80K |
| 2026-06-10 | ¥134,00 | +0,75 % | ¥136,00 | ¥136,00 | ¥130,00 | 184,40K |
| 2026-06-09 | ¥133,00 | -2,21 % | ¥138,00 | ¥140,00 | ¥133,00 | 163,00K |
| 2026-06-08 | ¥136,00 | -6,21 % | ¥140,00 | ¥141,00 | ¥136,00 | 132,00K |
| 2026-06-05 | ¥145,00 | +2,84 % | ¥140,00 | ¥146,00 | ¥140,00 | 112,70K |
| 2026-06-04 | ¥141,00 | -1,40 % | ¥140,00 | ¥145,00 | ¥139,00 | 137,10K |
| 2026-06-03 | ¥143,00 | +2,14 % | ¥140,00 | ¥144,00 | ¥135,00 | 128,90K |
| 2026-06-02 | ¥140,00 | 0,00 % | ¥138,00 | ¥140,00 | ¥136,00 | 159,90K |
| 2026-06-01 | ¥140,00 | -2,10 % | ¥144,00 | ¥145,00 | ¥138,00 | 253,90K |
| 2026-05-29 | ¥143,00 | -3,38 % | ¥149,00 | ¥150,00 | ¥143,00 | 233,60K |
| 2026-05-28 | ¥148,00 | -3,27 % | ¥152,00 | ¥153,00 | ¥144,00 | 333,60K |
| 2026-05-27 | ¥153,00 | +1,32 % | ¥152,00 | ¥154,00 | ¥150,00 | 112,10K |
| 2026-05-26 | ¥151,00 | -1,31 % | ¥154,00 | ¥157,00 | ¥149,00 | 284,00K |
| 2026-05-25 | ¥153,00 | -1,92 % | ¥160,00 | ¥160,00 | ¥147,00 | 179,80K |