JAC Recruitment Co., Ltd. 2124
TSE · Japan · Kommerzielle Dienstleistungen
¥1.053,00-1,00 (-0,09 %)
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 | ¥1.053,00 | -0,09 % | ¥1.041,00 | ¥1.062,00 | ¥1.038,00 | 520,20K |
| 2026-10-01 | ¥1.054,00 | +1,15 % | ¥1.041,00 | ¥1.060,00 | ¥1.037,00 | 458,60K |
| 2026-09-30 | ¥1.042,00 | 0,00 % | ¥1.043,00 | ¥1.049,00 | ¥1.025,00 | 390,20K |
| 2026-09-29 | ¥1.042,00 | +0,10 % | ¥1.040,00 | ¥1.044,00 | ¥1.029,00 | 402,30K |
| 2026-09-28 | ¥1.041,00 | +1,17 % | ¥1.032,00 | ¥1.045,00 | ¥1.029,00 | 369,50K |
| 2026-09-25 | ¥1.029,00 | +0,10 % | ¥1.029,00 | ¥1.034,00 | ¥1.021,00 | 305,80K |
| 2026-09-24 | ¥1.028,00 | -2,00 % | ¥1.040,00 | ¥1.048,00 | ¥1.015,00 | 459,00K |
| 2026-09-18 | ¥1.049,00 | -0,19 % | ¥1.051,00 | ¥1.056,00 | ¥1.038,00 | 561,40K |
| 2026-09-17 | ¥1.051,00 | +2,94 % | ¥1.021,00 | ¥1.051,00 | ¥1.018,00 | 452,90K |
| 2026-09-16 | ¥1.021,00 | +0,59 % | ¥1.020,00 | ¥1.026,00 | ¥1.015,00 | 353,40K |
| 2026-09-15 | ¥1.015,00 | 0,00 % | ¥1.015,00 | ¥1.029,00 | ¥1.003,00 | 693,10K |
| 2026-09-14 | ¥1.015,00 | +6,17 % | ¥964,00 | ¥1.019,00 | ¥964,00 | 567,90K |
| 2026-09-11 | ¥956,00 | -0,52 % | ¥949,00 | ¥962,00 | ¥933,00 | 520,10K |
| 2026-09-10 | ¥961,00 | +0,52 % | ¥951,00 | ¥965,00 | ¥950,00 | 268,70K |
| 2026-09-09 | ¥956,00 | -1,24 % | ¥958,00 | ¥971,00 | ¥951,00 | 372,20K |
| 2026-09-08 | ¥968,00 | -0,10 % | ¥966,00 | ¥974,00 | ¥953,00 | 409,00K |
| 2026-09-07 | ¥969,00 | -0,62 % | ¥975,00 | ¥978,00 | ¥959,00 | 513,10K |
| 2026-09-04 | ¥975,00 | -0,20 % | ¥975,00 | ¥987,00 | ¥972,00 | 230,80K |
| 2026-09-03 | ¥977,00 | -0,10 % | ¥978,00 | ¥980,00 | ¥964,00 | 341,10K |
| 2026-09-02 | ¥978,00 | -4,77 % | ¥1.016,00 | ¥1.022,00 | ¥977,00 | 455,70K |
| 2026-09-01 | ¥1.027,00 | +1,99 % | ¥1.014,00 | ¥1.028,00 | ¥1.013,00 | 521,80K |
| 2026-08-31 | ¥1.007,00 | +1,10 % | ¥1.000,00 | ¥1.014,00 | ¥995,00 | 442,20K |
| 2026-08-28 | ¥996,00 | +1,43 % | ¥992,00 | ¥997,00 | ¥978,00 | 582,20K |
| 2026-08-27 | ¥982,00 | -1,60 % | ¥998,00 | ¥1.014,00 | ¥981,00 | 653,30K |
| 2026-08-26 | ¥998,00 | -0,50 % | ¥1.003,00 | ¥1.008,00 | ¥994,00 | 497,90K |
| 2026-08-25 | ¥1.003,00 | +1,31 % | ¥997,00 | ¥1.011,00 | ¥991,00 | 638,10K |
| 2026-08-24 | ¥990,00 | +0,61 % | ¥984,00 | ¥1.000,00 | ¥975,00 | 602,90K |
| 2026-08-21 | ¥984,00 | -0,81 % | ¥992,00 | ¥997,00 | ¥980,00 | 660,30K |
| 2026-08-20 | ¥992,00 | +0,20 % | ¥1.005,00 | ¥1.010,00 | ¥984,00 | 567,90K |
| 2026-08-19 | ¥990,00 | -3,60 % | ¥1.035,00 | ¥1.036,00 | ¥984,00 | 749,90K |
| 2026-08-18 | ¥1.027,00 | -1,15 % | ¥1.039,00 | ¥1.040,00 | ¥1.011,00 | 944,00K |
| 2026-08-17 | ¥1.039,00 | -0,57 % | ¥1.045,00 | ¥1.065,00 | ¥1.036,00 | 1,32M |
| 2026-08-14 | ¥1.045,00 | +2,75 % | ¥993,00 | ¥1.054,00 | ¥992,00 | 1,72M |
| 2026-08-13 | ¥1.017,00 | +6,05 % | ¥944,00 | ¥1.024,00 | ¥914,00 | 3,08M |
| 2026-08-12 | ¥959,00 | +1,16 % | ¥960,00 | ¥973,00 | ¥954,00 | 878,60K |
| 2026-08-10 | ¥948,00 | +2,38 % | ¥941,00 | ¥953,00 | ¥928,00 | 571,30K |
| 2026-08-07 | ¥926,00 | +1,42 % | ¥910,00 | ¥932,00 | ¥909,00 | 569,50K |
| 2026-08-06 | ¥913,00 | +0,77 % | ¥907,00 | ¥914,00 | ¥892,00 | 578,40K |
| 2026-08-05 | ¥906,00 | -0,33 % | ¥904,00 | ¥910,00 | ¥895,00 | 467,40K |
| 2026-08-04 | ¥909,00 | -2,26 % | ¥925,00 | ¥925,00 | ¥904,00 | 542,00K |
| 2026-08-03 | ¥930,00 | -1,38 % | ¥945,00 | ¥946,00 | ¥922,00 | 672,10K |
| 2026-07-31 | ¥943,00 | -4,26 % | ¥955,00 | ¥960,00 | ¥942,00 | 704,30K |
| 2026-07-30 | ¥985,00 | -0,30 % | ¥991,00 | ¥995,00 | ¥964,00 | 648,80K |
| 2026-07-29 | ¥988,00 | +3,78 % | ¥966,00 | ¥996,00 | ¥951,00 | 723,20K |
| 2026-07-28 | ¥952,00 | +0,42 % | ¥951,00 | ¥960,00 | ¥943,00 | 1,15M |
| 2026-07-27 | ¥948,00 | +2,82 % | ¥935,00 | ¥948,00 | ¥931,00 | 666,70K |
| 2026-07-24 | ¥922,00 | +1,32 % | ¥903,00 | ¥925,00 | ¥899,00 | 640,30K |
| 2026-07-23 | ¥910,00 | -0,55 % | ¥909,00 | ¥915,00 | ¥904,00 | 495,20K |
| 2026-07-22 | ¥915,00 | -1,51 % | ¥921,00 | ¥921,00 | ¥905,00 | 616,80K |
| 2026-07-21 | ¥929,00 | +0,65 % | ¥924,00 | ¥937,00 | ¥923,00 | 579,30K |
| 2026-07-17 | ¥923,00 | 0,00 % | ¥930,00 | ¥944,00 | ¥919,00 | 550,10K |
| 2026-07-16 | ¥923,00 | +2,21 % | ¥905,00 | ¥925,00 | ¥904,00 | 657,20K |
| 2026-07-15 | ¥903,00 | +1,01 % | ¥890,00 | ¥904,00 | ¥890,00 | 540,90K |
| 2026-07-14 | ¥894,00 | +1,94 % | ¥889,00 | ¥908,00 | ¥885,00 | 495,90K |
| 2026-07-13 | ¥877,00 | +0,34 % | ¥877,00 | ¥883,00 | ¥874,00 | 336,60K |
| 2026-07-10 | ¥874,00 | +0,23 % | ¥867,00 | ¥878,00 | ¥863,00 | 490,10K |
| 2026-07-09 | ¥872,00 | -0,57 % | ¥878,00 | ¥882,00 | ¥872,00 | 424,70K |
| 2026-07-08 | ¥877,00 | +0,46 % | ¥869,00 | ¥880,00 | ¥867,00 | 353,30K |
| 2026-07-07 | ¥873,00 | +1,75 % | ¥862,00 | ¥875,00 | ¥857,00 | 491,00K |
| 2026-07-06 | ¥858,00 | +0,70 % | ¥855,00 | ¥861,00 | ¥851,00 | 421,50K |
| 2026-07-03 | ¥852,00 | -0,58 % | ¥867,00 | ¥869,00 | ¥851,00 | 453,40K |
| 2026-07-02 | ¥857,00 | +1,90 % | ¥850,00 | ¥871,00 | ¥847,00 | 436,70K |
| 2026-07-01 | ¥841,00 | -1,52 % | ¥845,00 | ¥849,00 | ¥837,00 | 294,60K |
| 2026-06-30 | ¥854,00 | -0,23 % | ¥856,00 | ¥861,00 | ¥850,00 | 380,70K |
| 2026-06-29 | ¥856,00 | 0,00 % | ¥848,00 | ¥858,00 | ¥845,00 | 636,80K |
| 2026-06-26 | ¥856,00 | +1,90 % | ¥842,00 | ¥856,00 | ¥840,00 | 784,10K |
| 2026-06-25 | ¥840,00 | +0,12 % | ¥849,00 | ¥849,00 | ¥837,00 | 324,80K |
| 2026-06-24 | ¥839,00 | +0,48 % | ¥835,00 | ¥842,00 | ¥832,00 | 354,90K |
| 2026-06-23 | ¥835,00 | -2,22 % | ¥845,00 | ¥849,00 | ¥835,00 | 410,60K |
| 2026-06-22 | ¥854,00 | +0,35 % | ¥846,00 | ¥854,00 | ¥841,00 | 374,70K |
| 2026-06-19 | ¥851,00 | -0,58 % | ¥852,00 | ¥854,00 | ¥843,00 | 522,40K |
| 2026-06-18 | ¥856,00 | +0,23 % | ¥853,00 | ¥864,00 | ¥852,00 | 708,10K |
| 2026-06-17 | ¥854,00 | -0,23 % | ¥859,00 | ¥867,00 | ¥854,00 | 321,40K |
| 2026-06-16 | ¥856,00 | -0,12 % | ¥857,00 | ¥862,00 | ¥853,00 | 347,00K |
| 2026-06-15 | ¥857,00 | -0,12 % | ¥860,00 | ¥868,00 | ¥857,00 | 358,30K |
| 2026-06-12 | ¥858,00 | -0,46 % | ¥855,00 | ¥862,00 | ¥846,00 | 600,90K |
| 2026-06-11 | ¥862,00 | +0,12 % | ¥860,00 | ¥867,00 | ¥850,00 | 396,90K |
| 2026-06-10 | ¥861,00 | +0,12 % | ¥870,00 | ¥874,00 | ¥854,00 | 346,10K |
| 2026-06-09 | ¥860,00 | +1,06 % | ¥862,00 | ¥867,00 | ¥853,00 | 396,90K |
| 2026-06-08 | ¥851,00 | -1,05 % | ¥854,00 | ¥870,00 | ¥850,00 | 351,00K |
| 2026-06-05 | ¥860,00 | +1,30 % | ¥855,00 | ¥870,00 | ¥854,00 | 235,50K |
| 2026-06-04 | ¥849,00 | -1,39 % | ¥851,00 | ¥858,00 | ¥845,00 | 294,80K |
| 2026-06-03 | ¥861,00 | -1,26 % | ¥865,00 | ¥865,00 | ¥844,00 | 376,70K |
| 2026-06-02 | ¥872,00 | +0,93 % | ¥864,00 | ¥873,00 | ¥860,00 | 492,80K |
| 2026-06-01 | ¥864,00 | +2,01 % | ¥859,00 | ¥867,00 | ¥850,00 | 415,80K |
| 2026-05-29 | ¥847,00 | -1,17 % | ¥861,00 | ¥872,00 | ¥847,00 | 673,20K |
| 2026-05-28 | ¥857,00 | -0,70 % | ¥860,00 | ¥860,00 | ¥843,00 | 554,50K |
| 2026-05-27 | ¥863,00 | +1,41 % | ¥844,00 | ¥863,00 | ¥841,00 | 458,60K |
| 2026-05-26 | ¥851,00 | -0,35 % | ¥864,00 | ¥864,00 | ¥847,00 | 388,70K |
| 2026-05-25 | ¥854,00 | -0,70 % | ¥868,00 | ¥868,00 | ¥841,00 | 381,90K |