Cados Corporation 211A
TSE · Japan · Industriedienstleistungen
¥3.155,00-35,00 (-1,10 %)
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 | ¥3.155,00 | -1,10 % | ¥3.190,00 | ¥3.195,00 | ¥3.155,00 | 2,70K |
| 2026-10-01 | ¥3.190,00 | 0,00 % | ¥3.190,00 | ¥3.190,00 | ¥3.165,00 | 2,70K |
| 2026-09-30 | ¥3.190,00 | +0,16 % | ¥3.185,00 | ¥3.195,00 | ¥3.180,00 | 2,00K |
| 2026-09-29 | ¥3.185,00 | -1,55 % | ¥3.230,00 | ¥3.230,00 | ¥3.170,00 | 6,00K |
| 2026-09-28 | ¥3.235,00 | +0,15 % | ¥3.250,00 | ¥3.250,00 | ¥3.220,00 | 8,80K |
| 2026-09-25 | ¥3.230,00 | -1,52 % | ¥3.280,00 | ¥3.280,00 | ¥3.230,00 | 3,70K |
| 2026-09-24 | ¥3.280,00 | -0,30 % | ¥3.300,00 | ¥3.300,00 | ¥3.260,00 | 5,20K |
| 2026-09-18 | ¥3.290,00 | +0,30 % | ¥3.290,00 | ¥3.290,00 | ¥3.290,00 | 100 |
| 2026-09-17 | ¥3.280,00 | -0,91 % | ¥3.310,00 | ¥3.310,00 | ¥3.260,00 | 1,50K |
| 2026-09-16 | ¥3.310,00 | +0,76 % | ¥3.265,00 | ¥3.315,00 | ¥3.260,00 | 1,70K |
| 2026-09-15 | ¥3.285,00 | -0,45 % | ¥3.285,00 | ¥3.300,00 | ¥3.260,00 | 13,40K |
| 2026-09-14 | ¥3.300,00 | -1,49 % | ¥3.310,00 | ¥3.320,00 | ¥3.270,00 | 17,10K |
| 2026-09-11 | ¥3.350,00 | -2,05 % | ¥3.415,00 | ¥3.435,00 | ¥3.245,00 | 17,00K |
| 2026-09-10 | ¥3.420,00 | +0,15 % | ¥3.425,00 | ¥3.425,00 | ¥3.395,00 | 4,80K |
| 2026-09-09 | ¥3.415,00 | +0,59 % | ¥3.370,00 | ¥3.420,00 | ¥3.370,00 | 3,20K |
| 2026-09-08 | ¥3.395,00 | +0,59 % | ¥3.390,00 | ¥3.395,00 | ¥3.375,00 | 1,40K |
| 2026-09-07 | ¥3.375,00 | -0,15 % | ¥3.405,00 | ¥3.405,00 | ¥3.375,00 | 2,50K |
| 2026-09-04 | ¥3.380,00 | +0,45 % | ¥3.385,00 | ¥3.385,00 | ¥3.370,00 | 700 |
| 2026-09-03 | ¥3.365,00 | 0,00 % | ¥3.365,00 | ¥3.370,00 | ¥3.365,00 | 1,10K |
| 2026-09-02 | ¥3.365,00 | -1,32 % | ¥3.400,00 | ¥3.400,00 | ¥3.365,00 | 1,40K |
| 2026-09-01 | ¥3.410,00 | +1,64 % | ¥3.355,00 | ¥3.415,00 | ¥3.355,00 | 4,40K |
| 2026-08-31 | ¥3.355,00 | -0,89 % | ¥3.355,00 | ¥3.360,00 | ¥3.350,00 | 1,60K |
| 2026-08-28 | ¥3.385,00 | +0,30 % | ¥3.385,00 | ¥3.385,00 | ¥3.365,00 | 900 |
| 2026-08-27 | ¥3.375,00 | -0,30 % | ¥3.370,00 | ¥3.375,00 | ¥3.350,00 | 1,00K |
| 2026-08-26 | ¥3.385,00 | +0,74 % | ¥3.360,00 | ¥3.385,00 | ¥3.360,00 | 2,10K |
| 2026-08-25 | ¥3.360,00 | 0,00 % | ¥3.360,00 | ¥3.370,00 | ¥3.355,00 | 1,40K |
| 2026-08-24 | ¥3.360,00 | -0,30 % | ¥3.355,00 | ¥3.380,00 | ¥3.335,00 | 1,70K |
| 2026-08-21 | ¥3.370,00 | +0,90 % | ¥3.315,00 | ¥3.380,00 | ¥3.315,00 | 2,40K |
| 2026-08-20 | ¥3.340,00 | -0,15 % | ¥3.340,00 | ¥3.340,00 | ¥3.285,00 | 3,00K |
| 2026-08-19 | ¥3.345,00 | +0,90 % | ¥3.295,00 | ¥3.345,00 | ¥3.295,00 | 1,40K |
| 2026-08-18 | ¥3.315,00 | -0,90 % | ¥3.310,00 | ¥3.345,00 | ¥3.310,00 | 2,20K |
| 2026-08-17 | ¥3.345,00 | +0,75 % | ¥3.350,00 | ¥3.350,00 | ¥3.310,00 | 13,40K |
| 2026-08-14 | ¥3.320,00 | -0,90 % | ¥3.350,00 | ¥3.385,00 | ¥3.320,00 | 4,30K |
| 2026-08-13 | ¥3.350,00 | 0,00 % | ¥3.355,00 | ¥3.355,00 | ¥3.320,00 | 1,20K |
| 2026-08-12 | ¥3.350,00 | +0,60 % | ¥3.330,00 | ¥3.355,00 | ¥3.325,00 | 700 |
| 2026-08-10 | ¥3.330,00 | +1,22 % | ¥3.325,00 | ¥3.330,00 | ¥3.280,00 | 16,20K |
| 2026-08-07 | ¥3.290,00 | -0,75 % | ¥3.315,00 | ¥3.330,00 | ¥3.290,00 | 4,40K |
| 2026-08-06 | ¥3.315,00 | -0,60 % | ¥3.335,00 | ¥3.400,00 | ¥3.315,00 | 13,40K |
| 2026-08-05 | ¥3.335,00 | +1,99 % | ¥3.285,00 | ¥3.355,00 | ¥3.285,00 | 25,10K |
| 2026-08-04 | ¥3.270,00 | 0,00 % | ¥3.305,00 | ¥3.375,00 | ¥3.250,00 | 12,30K |
| 2026-08-03 | ¥3.270,00 | -0,91 % | ¥3.300,00 | ¥3.320,00 | ¥3.170,00 | 19,30K |
| 2026-07-31 | ¥3.300,00 | -1,49 % | ¥3.370,00 | ¥3.370,00 | ¥3.300,00 | 11,50K |
| 2026-07-30 | ¥3.350,00 | -13,44 % | ¥3.550,00 | ¥3.550,00 | ¥3.300,00 | 36,80K |
| 2026-07-29 | ¥3.870,00 | +0,39 % | ¥3.830,00 | ¥3.900,00 | ¥3.830,00 | 11,50K |
| 2026-07-28 | ¥3.855,00 | +0,13 % | ¥3.845,00 | ¥3.900,00 | ¥3.830,00 | 7,40K |
| 2026-07-27 | ¥3.850,00 | +1,45 % | ¥3.795,00 | ¥3.935,00 | ¥3.795,00 | 7,90K |
| 2026-07-24 | ¥3.795,00 | +0,26 % | ¥3.780,00 | ¥3.895,00 | ¥3.770,00 | 5,50K |
| 2026-07-23 | ¥3.785,00 | +0,13 % | ¥3.780,00 | ¥3.890,00 | ¥3.780,00 | 5,90K |
| 2026-07-22 | ¥3.780,00 | +1,34 % | ¥3.705,00 | ¥3.825,00 | ¥3.705,00 | 5,50K |
| 2026-07-21 | ¥3.730,00 | +1,08 % | ¥3.690,00 | ¥3.730,00 | ¥3.690,00 | 5,60K |
| 2026-07-17 | ¥3.690,00 | +0,41 % | ¥3.740,00 | ¥3.740,00 | ¥3.605,00 | 5,60K |
| 2026-07-16 | ¥3.675,00 | 0,00 % | ¥3.660,00 | ¥3.745,00 | ¥3.660,00 | 1,80K |
| 2026-07-15 | ¥3.675,00 | +0,68 % | ¥3.655,00 | ¥3.795,00 | ¥3.655,00 | 7,20K |
| 2026-07-14 | ¥3.650,00 | -3,05 % | ¥3.760,00 | ¥3.765,00 | ¥3.610,00 | 9,70K |
| 2026-07-13 | ¥3.765,00 | 0,00 % | ¥3.780,00 | ¥3.845,00 | ¥3.765,00 | 4,60K |
| 2026-07-10 | ¥3.765,00 | -0,66 % | ¥3.770,00 | ¥3.785,00 | ¥3.750,00 | 3,10K |
| 2026-07-09 | ¥3.790,00 | 0,00 % | ¥3.765,00 | ¥3.815,00 | ¥3.765,00 | 2,60K |
| 2026-07-08 | ¥3.790,00 | +1,34 % | ¥3.730,00 | ¥3.790,00 | ¥3.730,00 | 2,60K |
| 2026-07-07 | ¥3.740,00 | -0,53 % | ¥3.760,00 | ¥3.800,00 | ¥3.735,00 | 4,40K |
| 2026-07-06 | ¥3.760,00 | 0,00 % | ¥3.735,00 | ¥3.790,00 | ¥3.730,00 | 6,70K |
| 2026-07-03 | ¥3.760,00 | +1,08 % | ¥3.665,00 | ¥3.765,00 | ¥3.665,00 | 3,20K |
| 2026-07-02 | ¥3.720,00 | +1,36 % | ¥3.695,00 | ¥3.720,00 | ¥3.695,00 | 2,70K |
| 2026-07-01 | ¥3.670,00 | +0,27 % | ¥3.610,00 | ¥3.670,00 | ¥3.610,00 | 1,70K |
| 2026-06-30 | ¥3.660,00 | +3,10 % | ¥3.615,00 | ¥3.685,00 | ¥3.550,00 | 3,10K |
| 2026-06-29 | ¥3.550,00 | +3,65 % | ¥3.470,00 | ¥3.670,00 | ¥3.470,00 | 9,20K |
| 2026-06-26 | ¥3.425,00 | +0,29 % | ¥3.415,00 | ¥3.425,00 | ¥3.415,00 | 1,80K |
| 2026-06-25 | ¥3.415,00 | +0,15 % | ¥3.400,00 | ¥3.420,00 | ¥3.295,00 | 3,30K |
| 2026-06-24 | ¥3.410,00 | -0,29 % | ¥3.420,00 | ¥3.420,00 | ¥3.410,00 | 300 |
| 2026-06-23 | ¥3.420,00 | -1,72 % | ¥3.450,00 | ¥3.480,00 | ¥3.410,00 | 2,10K |
| 2026-06-22 | ¥3.480,00 | -1,28 % | ¥3.510,00 | ¥3.510,00 | ¥3.430,00 | 2,60K |
| 2026-06-19 | ¥3.525,00 | -0,56 % | ¥3.540,00 | ¥3.540,00 | ¥3.485,00 | 2,30K |
| 2026-06-18 | ¥3.545,00 | +0,85 % | ¥3.510,00 | ¥3.545,00 | ¥3.490,00 | 2,20K |
| 2026-06-17 | ¥3.515,00 | +2,78 % | ¥3.440,00 | ¥3.565,00 | ¥3.435,00 | 3,50K |
| 2026-06-16 | ¥3.420,00 | +2,09 % | ¥3.335,00 | ¥3.430,00 | ¥3.335,00 | 4,00K |
| 2026-06-15 | ¥3.350,00 | +2,76 % | ¥3.240,00 | ¥3.355,00 | ¥3.230,00 | 11,80K |
| 2026-06-12 | ¥3.260,00 | -6,32 % | ¥3.480,00 | ¥3.555,00 | ¥3.225,00 | 14,30K |
| 2026-06-11 | ¥3.480,00 | +1,46 % | ¥3.450,00 | ¥3.525,00 | ¥3.420,00 | 4,60K |
| 2026-06-10 | ¥3.430,00 | -1,01 % | ¥3.465,00 | ¥3.490,00 | ¥3.430,00 | 1,90K |
| 2026-06-09 | ¥3.465,00 | +1,17 % | ¥3.430,00 | ¥3.515,00 | ¥3.430,00 | 6,10K |
| 2026-06-08 | ¥3.425,00 | +2,24 % | ¥3.285,00 | ¥3.425,00 | ¥3.285,00 | 5,40K |
| 2026-06-05 | ¥3.350,00 | +1,67 % | ¥3.315,00 | ¥3.350,00 | ¥3.300,00 | 2,90K |
| 2026-06-04 | ¥3.295,00 | -1,49 % | ¥3.290,00 | ¥3.330,00 | ¥3.290,00 | 3,10K |
| 2026-06-03 | ¥3.345,00 | +0,90 % | ¥3.275,00 | ¥3.345,00 | ¥3.275,00 | 5,60K |
| 2026-06-02 | ¥3.315,00 | -3,63 % | ¥3.440,00 | ¥3.440,00 | ¥3.230,00 | 14,20K |
| 2026-06-01 | ¥3.440,00 | -3,23 % | ¥3.555,00 | ¥3.580,00 | ¥3.440,00 | 8,40K |
| 2026-05-29 | ¥3.555,00 | -1,66 % | ¥3.545,00 | ¥3.590,00 | ¥3.530,00 | 6,00K |
| 2026-05-28 | ¥3.615,00 | -0,96 % | ¥3.645,00 | ¥3.645,00 | ¥3.505,00 | 2,30K |
| 2026-05-27 | ¥3.650,00 | +3,55 % | ¥3.585,00 | ¥3.650,00 | ¥3.530,00 | 3,10K |
| 2026-05-26 | ¥3.525,00 | -1,81 % | ¥3.520,00 | ¥3.530,00 | ¥3.505,00 | 4,50K |
| 2026-05-25 | ¥3.590,00 | +0,42 % | ¥3.595,00 | ¥3.640,00 | ¥3.570,00 | 3,20K |