Chuco Co., Ltd. 2139
TSE · Japan · Vertriebsdienstleistungen
¥509,00-2,00 (-0,39 %)
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 | ¥509,00 | -0,39 % | ¥504,00 | ¥511,00 | ¥503,00 | 900 |
| 2026-10-01 | ¥511,00 | +0,59 % | ¥512,00 | ¥512,00 | ¥511,00 | 1,10K |
| 2026-09-30 | ¥508,00 | -2,68 % | ¥513,00 | ¥516,00 | ¥508,00 | 3,90K |
| 2026-09-29 | ¥522,00 | -1,32 % | ¥526,00 | ¥526,00 | ¥516,00 |
| 10,50K |
| 2026-09-28 | ¥529,00 | +1,54 % | ¥530,00 | ¥530,00 | ¥524,00 | 52,30K |
| 2026-09-25 | ¥521,00 | +0,19 % | ¥520,00 | ¥522,00 | ¥519,00 | 10,70K |
| 2026-09-24 | ¥520,00 | +0,19 % | ¥520,00 | ¥522,00 | ¥519,00 | 9,60K |
| 2026-09-18 | ¥519,00 | -0,19 % | ¥520,00 | ¥521,00 | ¥519,00 | 2,90K |
| 2026-09-17 | ¥520,00 | 0,00 % | ¥519,00 | ¥521,00 | ¥517,00 | 3,00K |
| 2026-09-16 | ¥520,00 | +0,19 % | ¥519,00 | ¥520,00 | ¥519,00 | 300 |
| 2026-09-15 | ¥519,00 | +0,39 % | ¥517,00 | ¥519,00 | ¥517,00 | 900 |
| 2026-09-14 | ¥517,00 | -0,39 % | ¥519,00 | ¥519,00 | ¥515,00 | 2,00K |
| 2026-09-11 | ¥519,00 | -0,19 % | ¥521,00 | ¥521,00 | ¥515,00 | 1,30K |
| 2026-09-10 | ¥520,00 | -0,19 % | ¥522,00 | ¥522,00 | ¥510,00 | 3,70K |
| 2026-09-09 | ¥521,00 | 0,00 % | ¥520,00 | ¥525,00 | ¥520,00 | 1,00K |
| 2026-09-08 | ¥521,00 | 0,00 % | ¥521,00 | ¥521,00 | ¥520,00 | 3,00K |
| 2026-09-07 | ¥521,00 | 0,00 % | ¥521,00 | ¥523,00 | ¥521,00 | 2,40K |
| 2026-09-04 | ¥521,00 | -0,38 % | ¥524,00 | ¥524,00 | ¥521,00 | 1,90K |
| 2026-09-03 | ¥523,00 | 0,00 % | ¥523,00 | ¥524,00 | ¥522,00 | 2,00K |
| 2026-09-02 | ¥523,00 | -0,76 % | ¥527,00 | ¥530,00 | ¥523,00 | 2,90K |
| 2026-09-01 | ¥527,00 | -0,57 % | ¥528,00 | ¥529,00 | ¥527,00 | 2,30K |
| 2026-08-31 | ¥530,00 | +0,19 % | ¥530,00 | ¥530,00 | ¥527,00 | 1,70K |
| 2026-08-28 | ¥529,00 | +0,76 % | ¥526,00 | ¥529,00 | ¥523,00 | 2,10K |
| 2026-08-27 | ¥525,00 | +0,38 % | ¥524,00 | ¥525,00 | ¥523,00 | 1,50K |
| 2026-08-26 | ¥523,00 | -0,57 % | ¥523,00 | ¥525,00 | ¥523,00 | 3,60K |
| 2026-08-25 | ¥526,00 | +0,57 % | ¥526,00 | ¥526,00 | ¥524,00 | 2,50K |
| 2026-08-24 | ¥523,00 | 0,00 % | ¥523,00 | ¥523,00 | ¥522,00 | 2,70K |
| 2026-08-21 | ¥523,00 | 0,00 % | ¥524,00 | ¥525,00 | ¥523,00 | 1,30K |
| 2026-08-20 | ¥523,00 | 0,00 % | ¥523,00 | ¥524,00 | ¥523,00 | 1,40K |
| 2026-08-19 | ¥523,00 | -0,38 % | ¥525,00 | ¥526,00 | ¥523,00 | 2,20K |
| 2026-08-18 | ¥525,00 | 0,00 % | ¥525,00 | ¥526,00 | ¥524,00 | 3,00K |
| 2026-08-17 | ¥525,00 | -1,13 % | ¥531,00 | ¥531,00 | ¥524,00 | 2,70K |
| 2026-08-14 | ¥531,00 | +0,19 % | ¥530,00 | ¥532,00 | ¥526,00 | 2,50K |
| 2026-08-13 | ¥530,00 | 0,00 % | ¥528,00 | ¥532,00 | ¥527,00 | 1,40K |
| 2026-08-12 | ¥530,00 | +0,57 % | ¥530,00 | ¥530,00 | ¥526,00 | 2,60K |
| 2026-08-10 | ¥527,00 | +0,76 % | ¥526,00 | ¥527,00 | ¥524,00 | 2,10K |
| 2026-08-07 | ¥523,00 | -0,19 % | ¥524,00 | ¥525,00 | ¥523,00 | 600 |
| 2026-08-06 | ¥524,00 | -0,38 % | ¥526,00 | ¥526,00 | ¥524,00 | 1,30K |
| 2026-08-05 | ¥526,00 | 0,00 % | ¥526,00 | ¥527,00 | ¥526,00 | 900 |
| 2026-08-04 | ¥526,00 | 0,00 % | ¥526,00 | ¥526,00 | ¥526,00 | 700 |
| 2026-08-03 | ¥526,00 | -0,38 % | ¥529,00 | ¥529,00 | ¥526,00 | 1,60K |
| 2026-07-31 | ¥528,00 | 0,00 % | ¥528,00 | ¥528,00 | ¥528,00 | 500 |
| 2026-07-30 | ¥528,00 | -0,38 % | ¥530,00 | ¥530,00 | ¥528,00 | 1,00K |
| 2026-07-29 | ¥530,00 | -0,56 % | ¥532,00 | ¥533,00 | ¥530,00 | 1,30K |
| 2026-07-28 | ¥533,00 | +0,76 % | ¥532,00 | ¥533,00 | ¥526,00 | 2,20K |
| 2026-07-27 | ¥529,00 | -0,19 % | ¥530,00 | ¥530,00 | ¥527,00 | 8,00K |
| 2026-07-24 | ¥530,00 | +0,38 % | ¥530,00 | ¥530,00 | ¥528,00 | 3,20K |
| 2026-07-23 | ¥528,00 | +0,96 % | ¥525,00 | ¥529,00 | ¥519,00 | 4,30K |
| 2026-07-22 | ¥523,00 | +0,58 % | ¥524,00 | ¥524,00 | ¥519,00 | 2,60K |
| 2026-07-21 | ¥520,00 | +1,17 % | ¥517,00 | ¥520,00 | ¥517,00 | 2,50K |
| 2026-07-17 | ¥514,00 | -0,39 % | ¥516,00 | ¥525,00 | ¥508,00 | 4,20K |
| 2026-07-16 | ¥516,00 | +0,39 % | ¥513,00 | ¥517,00 | ¥512,00 | 3,40K |
| 2026-07-15 | ¥514,00 | -0,19 % | ¥515,00 | ¥516,00 | ¥514,00 | 1,30K |
| 2026-07-14 | ¥515,00 | -0,19 % | ¥516,00 | ¥516,00 | ¥511,00 | 1,10K |
| 2026-07-13 | ¥516,00 | +0,78 % | ¥515,00 | ¥516,00 | ¥511,00 | 1,60K |
| 2026-07-10 | ¥512,00 | -0,19 % | ¥515,00 | ¥515,00 | ¥508,00 | 1,20K |
| 2026-07-09 | ¥513,00 | +0,39 % | ¥514,00 | ¥515,00 | ¥507,00 | 2,20K |
| 2026-07-08 | ¥511,00 | +0,79 % | ¥509,00 | ¥511,00 | ¥507,00 | 2,10K |
| 2026-07-07 | ¥507,00 | +0,40 % | ¥505,00 | ¥507,00 | ¥505,00 | 1,10K |
| 2026-07-06 | ¥505,00 | -0,20 % | ¥509,00 | ¥510,00 | ¥505,00 | 2,40K |
| 2026-07-03 | ¥506,00 | +0,40 % | ¥504,00 | ¥509,00 | ¥504,00 | 900 |
| 2026-07-02 | ¥504,00 | -0,59 % | ¥508,00 | ¥509,00 | ¥504,00 | 1,70K |
| 2026-07-01 | ¥507,00 | -0,20 % | ¥508,00 | ¥508,00 | ¥502,00 | 1,20K |
| 2026-06-30 | ¥508,00 | +0,99 % | ¥506,00 | ¥508,00 | ¥500,00 | 2,20K |
| 2026-06-29 | ¥503,00 | -0,40 % | ¥505,00 | ¥506,00 | ¥502,00 | 2,50K |
| 2026-06-26 | ¥505,00 | -0,98 % | ¥500,00 | ¥505,00 | ¥500,00 | 3,90K |
| 2026-06-25 | ¥510,00 | +1,19 % | ¥508,00 | ¥510,00 | ¥500,00 | 3,40K |
| 2026-06-24 | ¥504,00 | +1,00 % | ¥500,00 | ¥504,00 | ¥500,00 | 2,20K |
| 2026-06-23 | ¥499,00 | +0,60 % | ¥498,00 | ¥499,00 | ¥498,00 | 1,30K |
| 2026-06-22 | ¥496,00 | -0,40 % | ¥498,00 | ¥498,00 | ¥492,00 | 2,60K |
| 2026-06-19 | ¥498,00 | +1,22 % | ¥492,00 | ¥498,00 | ¥492,00 | 2,10K |
| 2026-06-18 | ¥492,00 | +0,20 % | ¥491,00 | ¥496,00 | ¥487,00 | 2,10K |
| 2026-06-17 | ¥491,00 | -1,01 % | ¥496,00 | ¥497,00 | ¥490,00 | 1,50K |
| 2026-06-16 | ¥496,00 | +0,40 % | ¥494,00 | ¥496,00 | ¥490,00 | 3,00K |
| 2026-06-15 | ¥494,00 | +1,65 % | ¥489,00 | ¥495,00 | ¥489,00 | 3,60K |
| 2026-06-12 | ¥486,00 | -0,21 % | ¥489,00 | ¥494,00 | ¥486,00 | 1,30K |
| 2026-06-11 | ¥487,00 | +1,88 % | ¥480,00 | ¥487,00 | ¥480,00 | 1,20K |
| 2026-06-10 | ¥478,00 | +0,42 % | ¥476,00 | ¥480,00 | ¥475,00 | 1,30K |
| 2026-06-09 | ¥476,00 | +0,21 % | ¥475,00 | ¥479,00 | ¥474,00 | 1,60K |
| 2026-06-08 | ¥475,00 | -1,25 % | ¥481,00 | ¥482,00 | ¥475,00 | 3,40K |
| 2026-06-05 | ¥481,00 | -0,82 % | ¥485,00 | ¥485,00 | ¥480,00 | 3,30K |
| 2026-06-04 | ¥485,00 | -1,22 % | ¥491,00 | ¥494,00 | ¥485,00 | 5,70K |
| 2026-06-03 | ¥491,00 | -1,21 % | ¥497,00 | ¥498,00 | ¥491,00 | 3,10K |
| 2026-06-02 | ¥497,00 | +0,40 % | ¥495,00 | ¥497,00 | ¥492,00 | 1,70K |
| 2026-06-01 | ¥495,00 | +0,61 % | ¥495,00 | ¥495,00 | ¥492,00 | 1,80K |
| 2026-05-29 | ¥492,00 | -0,40 % | ¥494,00 | ¥498,00 | ¥491,00 | 3,30K |
| 2026-05-28 | ¥494,00 | -0,20 % | ¥499,00 | ¥499,00 | ¥493,00 | 2,80K |
| 2026-05-27 | ¥495,00 | -0,20 % | ¥499,00 | ¥500,00 | ¥494,00 | 4,10K |
| 2026-05-26 | ¥496,00 | -0,80 % | ¥496,00 | ¥499,00 | ¥494,00 | 4,30K |
| 2026-05-25 | ¥500,00 | +1,01 % | ¥500,00 | ¥502,00 | ¥493,00 | 5,00K |