CROOZ, Inc. 2138
TSE · Japan · Einzelhandel
¥421,00-7,00 (-1,64 %)
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 | ¥421,00 | -1,64 % | ¥422,00 | ¥422,00 | ¥417,00 | 8,70K |
| 2026-10-01 | ¥428,00 | +0,94 % | ¥418,00 | ¥428,00 | ¥418,00 | 16,70K |
| 2026-09-30 | ¥424,00 | -0,24 % | ¥419,00 | ¥425,00 | ¥418,00 | 5,90K |
| 2026-09-29 | ¥425,00 | -0,93 % | ¥430,00 | ¥430,00 | ¥416,00 | 5,00K |
| 2026-09-28 | ¥429,00 | +3,87 % | ¥418,00 | ¥429,00 | ¥410,00 | 29,30K |
| 2026-09-25 | ¥413,00 | -1,90 % | ¥422,00 | ¥422,00 | ¥408,00 | 419,70K |
| 2026-09-24 | ¥421,00 | -1,17 % | ¥418,00 | ¥423,00 | ¥415,00 | 110,90K |
| 2026-09-18 | ¥426,00 | -0,70 % | ¥430,00 | ¥434,00 | ¥423,00 | 9,70K |
| 2026-09-17 | ¥429,00 | -0,69 % | ¥433,00 | ¥433,00 | ¥414,00 | 34,10K |
| 2026-09-16 | ¥432,00 | -0,23 % | ¥432,00 | ¥432,00 | ¥418,00 | 3,50K |
| 2026-09-15 | ¥433,00 | -0,46 % | ¥443,00 | ¥443,00 | ¥424,00 | 15,20K |
| 2026-09-14 | ¥435,00 | +3,57 % | ¥419,00 | ¥435,00 | ¥417,00 | 8,60K |
| 2026-09-11 | ¥420,00 | -1,41 % | ¥419,00 | ¥445,00 | ¥417,00 | 53,00K |
| 2026-09-10 | ¥426,00 | -0,93 % | ¥425,00 | ¥432,00 | ¥413,00 | 57,40K |
| 2026-09-09 | ¥430,00 | +0,47 % | ¥424,00 | ¥431,00 | ¥424,00 | 5,60K |
| 2026-09-08 | ¥428,00 | -4,46 % | ¥448,00 | ¥448,00 | ¥423,00 | 77,80K |
| 2026-09-07 | ¥448,00 | -0,88 % | ¥447,00 | ¥449,00 | ¥443,00 | 32,50K |
| 2026-09-04 | ¥452,00 | -0,44 % | ¥451,00 | ¥452,00 | ¥449,00 | 2,90K |
| 2026-09-03 | ¥454,00 | +0,22 % | ¥450,00 | ¥454,00 | ¥446,00 | 7,00K |
| 2026-09-02 | ¥453,00 | -0,66 % | ¥448,00 | ¥454,00 | ¥448,00 | 9,40K |
| 2026-09-01 | ¥456,00 | +0,22 % | ¥450,00 | ¥456,00 | ¥448,00 | 2,70K |
| 2026-08-31 | ¥455,00 | -0,22 % | ¥450,00 | ¥455,00 | ¥445,00 | 4,50K |
| 2026-08-28 | ¥456,00 | +0,44 % | ¥454,00 | ¥456,00 | ¥454,00 | 2,00K |
| 2026-08-27 | ¥454,00 | -0,66 % | ¥458,00 | ¥458,00 | ¥449,00 | 22,20K |
| 2026-08-26 | ¥457,00 | +1,11 % | ¥456,00 | ¥457,00 | ¥448,00 | 6,20K |
| 2026-08-25 | ¥452,00 | -1,31 % | ¥459,00 | ¥459,00 | ¥449,00 | 2,20K |
| 2026-08-24 | ¥458,00 | +0,66 % | ¥455,00 | ¥458,00 | ¥450,00 | 10,20K |
| 2026-08-21 | ¥455,00 | -1,09 % | ¥458,00 | ¥459,00 | ¥451,00 | 5,50K |
| 2026-08-20 | ¥460,00 | 0,00 % | ¥454,00 | ¥462,00 | ¥454,00 | 8,10K |
| 2026-08-19 | ¥460,00 | -0,65 % | ¥471,00 | ¥473,00 | ¥454,00 | 9,70K |
| 2026-08-18 | ¥463,00 | +0,87 % | ¥452,00 | ¥464,00 | ¥452,00 | 24,30K |
| 2026-08-17 | ¥459,00 | +2,23 % | ¥454,00 | ¥459,00 | ¥450,00 | 19,20K |
| 2026-08-14 | ¥449,00 | -1,75 % | ¥453,00 | ¥460,00 | ¥447,00 | 42,40K |
| 2026-08-13 | ¥457,00 | +1,56 % | ¥446,00 | ¥457,00 | ¥420,00 | 233,90K |
| 2026-08-12 | ¥450,00 | +0,67 % | ¥447,00 | ¥452,00 | ¥444,00 | 11,20K |
| 2026-08-10 | ¥447,00 | -1,76 % | ¥450,00 | ¥451,00 | ¥447,00 | 23,90K |
| 2026-08-07 | ¥455,00 | +0,44 % | ¥447,00 | ¥455,00 | ¥445,00 | 12,30K |
| 2026-08-06 | ¥453,00 | -3,00 % | ¥427,00 | ¥460,00 | ¥426,00 | 50,70K |
| 2026-08-05 | ¥467,00 | +0,86 % | ¥461,00 | ¥467,00 | ¥461,00 | 10,70K |
| 2026-08-04 | ¥463,00 | +1,76 % | ¥450,00 | ¥463,00 | ¥450,00 | 13,30K |
| 2026-08-03 | ¥455,00 | -0,66 % | ¥453,00 | ¥455,00 | ¥445,00 | 10,20K |
| 2026-07-31 | ¥458,00 | -1,51 % | ¥461,00 | ¥467,00 | ¥456,00 | 42,40K |
| 2026-07-30 | ¥465,00 | +2,42 % | ¥454,00 | ¥465,00 | ¥450,00 | 25,60K |
| 2026-07-29 | ¥454,00 | 0,00 % | ¥451,00 | ¥468,00 | ¥444,00 | 123,30K |
| 2026-07-28 | ¥454,00 | -2,16 % | ¥456,00 | ¥462,00 | ¥448,00 | 23,10K |
| 2026-07-27 | ¥464,00 | +0,43 % | ¥464,00 | ¥464,00 | ¥455,00 | 16,00K |
| 2026-07-24 | ¥462,00 | -0,43 % | ¥457,00 | ¥462,00 | ¥456,00 | 6,50K |
| 2026-07-23 | ¥464,00 | +1,09 % | ¥455,00 | ¥464,00 | ¥451,00 | 10,50K |
| 2026-07-22 | ¥459,00 | -1,08 % | ¥463,00 | ¥463,00 | ¥454,00 | 13,00K |
| 2026-07-21 | ¥464,00 | -0,22 % | ¥465,00 | ¥472,00 | ¥461,00 | 14,00K |
| 2026-07-17 | ¥465,00 | +2,20 % | ¥447,00 | ¥468,00 | ¥447,00 | 42,30K |
| 2026-07-16 | ¥455,00 | +0,89 % | ¥452,00 | ¥455,00 | ¥448,00 | 20,90K |
| 2026-07-15 | ¥451,00 | +1,58 % | ¥443,00 | ¥461,00 | ¥436,00 | 56,40K |
| 2026-07-14 | ¥444,00 | +2,07 % | ¥439,00 | ¥444,00 | ¥437,00 | 15,70K |
| 2026-07-13 | ¥435,00 | -4,19 % | ¥446,00 | ¥451,00 | ¥421,00 | 75,10K |
| 2026-07-10 | ¥454,00 | +4,85 % | ¥437,00 | ¥454,00 | ¥425,00 | 51,90K |
| 2026-07-09 | ¥433,00 | +1,88 % | ¥429,00 | ¥436,00 | ¥427,00 | 34,00K |
| 2026-07-08 | ¥425,00 | +0,95 % | ¥419,00 | ¥436,00 | ¥419,00 | 70,20K |
| 2026-07-07 | ¥421,00 | +2,18 % | ¥407,00 | ¥431,00 | ¥405,00 | 94,00K |
| 2026-07-06 | ¥412,00 | +10,75 % | ¥376,00 | ¥419,00 | ¥376,00 | 217,30K |
| 2026-07-03 | ¥372,00 | +3,05 % | ¥363,00 | ¥373,00 | ¥363,00 | 551,00K |
| 2026-07-02 | ¥361,00 | -1,10 % | ¥364,00 | ¥369,00 | ¥361,00 | 58,90K |
| 2026-07-01 | ¥365,00 | 0,00 % | ¥365,00 | ¥374,00 | ¥362,00 | 70,40K |
| 2026-06-30 | ¥365,00 | +0,27 % | ¥363,00 | ¥369,00 | ¥357,00 | 33,80K |
| 2026-06-29 | ¥364,00 | 0,00 % | ¥358,00 | ¥370,00 | ¥358,00 | 96,90K |
| 2026-06-26 | ¥364,00 | +1,96 % | ¥356,00 | ¥368,00 | ¥356,00 | 63,70K |
| 2026-06-25 | ¥357,00 | -5,80 % | ¥373,00 | ¥378,00 | ¥356,00 | 126,90K |
| 2026-06-24 | ¥379,00 | -1,30 % | ¥387,00 | ¥387,00 | ¥374,00 | 31,20K |
| 2026-06-23 | ¥384,00 | -5,88 % | ¥395,00 | ¥397,00 | ¥384,00 | 56,40K |
| 2026-06-22 | ¥408,00 | +3,03 % | ¥396,00 | ¥409,00 | ¥394,00 | 39,30K |
| 2026-06-19 | ¥396,00 | -3,41 % | ¥410,00 | ¥412,00 | ¥391,00 | 41,40K |
| 2026-06-18 | ¥410,00 | -3,30 % | ¥421,00 | ¥432,00 | ¥401,00 | 162,00K |
| 2026-06-17 | ¥424,00 | +1,44 % | ¥420,00 | ¥433,00 | ¥420,00 | 15,40K |
| 2026-06-16 | ¥418,00 | -5,22 % | ¥443,00 | ¥443,00 | ¥416,00 | 62,40K |
| 2026-06-15 | ¥441,00 | +0,23 % | ¥448,00 | ¥453,00 | ¥440,00 | 34,90K |
| 2026-06-12 | ¥440,00 | -2,87 % | ¥452,00 | ¥453,00 | ¥440,00 | 158,70K |
| 2026-06-11 | ¥453,00 | -2,16 % | ¥455,00 | ¥460,00 | ¥443,00 | 34,50K |
| 2026-06-10 | ¥463,00 | -1,91 % | ¥469,00 | ¥470,00 | ¥458,00 | 13,90K |
| 2026-06-09 | ¥472,00 | -0,21 % | ¥473,00 | ¥477,00 | ¥460,00 | 27,00K |
| 2026-06-08 | ¥473,00 | -2,27 % | ¥477,00 | ¥488,00 | ¥473,00 | 12,00K |
| 2026-06-05 | ¥484,00 | +1,68 % | ¥478,00 | ¥488,00 | ¥476,00 | 39,90K |
| 2026-06-04 | ¥476,00 | 0,00 % | ¥476,00 | ¥488,00 | ¥472,00 | 28,00K |
| 2026-06-03 | ¥476,00 | +0,42 % | ¥466,00 | ¥476,00 | ¥461,00 | 18,30K |
| 2026-06-02 | ¥474,00 | 0,00 % | ¥469,00 | ¥479,00 | ¥452,00 | 75,70K |
| 2026-06-01 | ¥474,00 | -5,58 % | ¥501,00 | ¥502,00 | ¥472,00 | 63,70K |
| 2026-05-29 | ¥502,00 | 0,00 % | ¥505,00 | ¥510,00 | ¥501,00 | 23,70K |
| 2026-05-28 | ¥502,00 | -3,09 % | ¥510,00 | ¥512,00 | ¥501,00 | 30,80K |
| 2026-05-27 | ¥518,00 | +1,37 % | ¥512,00 | ¥518,00 | ¥504,00 | 41,20K |
| 2026-05-26 | ¥511,00 | +0,59 % | ¥512,00 | ¥512,00 | ¥508,00 | 7,50K |
| 2026-05-25 | ¥508,00 | -1,93 % | ¥518,00 | ¥519,00 | ¥508,00 | 28,00K |