E.J Holdings Inc. 2153
TSE · Japan · Industriedienstleistungen
¥1.856,00-16,00 (-0,85 %)
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 | ¥1.856,00 | -0,85 % | ¥1.870,00 | ¥1.872,00 | ¥1.850,00 | 84,80K |
| 2026-10-01 | ¥1.872,00 | +0,05 % | ¥1.870,00 | ¥1.874,00 | ¥1.860,00 | 56,80K |
| 2026-09-30 | ¥1.871,00 | -0,69 % | ¥1.882,00 | ¥1.888,00 | ¥1.871,00 | 55,70K |
| 2026-09-29 | ¥1.884,00 | -1,21 % | ¥1.893,00 | ¥1.898,00 | ¥1.880,00 | 77,60K |
| 2026-09-28 | ¥1.907,00 | +0,79 % | ¥1.899,00 | ¥1.909,00 | ¥1.886,00 | 97,20K |
| 2026-09-25 | ¥1.892,00 | +0,11 % | ¥1.900,00 | ¥1.901,00 | ¥1.884,00 | 88,50K |
| 2026-09-24 | ¥1.890,00 | -0,05 % | ¥1.897,00 | ¥1.900,00 | ¥1.880,00 | 69,60K |
| 2026-09-18 | ¥1.891,00 | -0,05 % | ¥1.891,00 | ¥1.899,00 | ¥1.880,00 | 66,90K |
| 2026-09-17 | ¥1.892,00 | +1,28 % | ¥1.864,00 | ¥1.892,00 | ¥1.864,00 | 53,00K |
| 2026-09-16 | ¥1.868,00 | +0,81 % | ¥1.855,00 | ¥1.875,00 | ¥1.855,00 | 34,00K |
| 2026-09-15 | ¥1.853,00 | +0,38 % | ¥1.850,00 | ¥1.868,00 | ¥1.848,00 | 45,20K |
| 2026-09-14 | ¥1.846,00 | +1,60 % | ¥1.810,00 | ¥1.848,00 | ¥1.810,00 | 33,20K |
| 2026-09-11 | ¥1.817,00 | -0,82 % | ¥1.820,00 | ¥1.832,00 | ¥1.811,00 | 48,60K |
| 2026-09-10 | ¥1.832,00 | +0,05 % | ¥1.822,00 | ¥1.832,00 | ¥1.813,00 | 42,40K |
| 2026-09-09 | ¥1.831,00 | -0,33 % | ¥1.830,00 | ¥1.836,00 | ¥1.823,00 | 36,00K |
| 2026-09-08 | ¥1.837,00 | -0,43 % | ¥1.838,00 | ¥1.845,00 | ¥1.821,00 | 47,90K |
| 2026-09-07 | ¥1.845,00 | -0,59 % | ¥1.856,00 | ¥1.860,00 | ¥1.844,00 | 39,70K |
| 2026-09-04 | ¥1.856,00 | -0,16 % | ¥1.851,00 | ¥1.866,00 | ¥1.841,00 | 43,80K |
| 2026-09-03 | ¥1.859,00 | +0,11 % | ¥1.857,00 | ¥1.874,00 | ¥1.855,00 | 45,50K |
| 2026-09-02 | ¥1.857,00 | -2,47 % | ¥1.900,00 | ¥1.908,00 | ¥1.850,00 | 101,10K |
| 2026-09-01 | ¥1.904,00 | +0,95 % | ¥1.876,00 | ¥1.904,00 | ¥1.875,00 | 72,90K |
| 2026-08-31 | ¥1.886,00 | +0,80 % | ¥1.870,00 | ¥1.893,00 | ¥1.849,00 | 57,50K |
| 2026-08-28 | ¥1.871,00 | +0,21 % | ¥1.859,00 | ¥1.877,00 | ¥1.856,00 | 62,90K |
| 2026-08-27 | ¥1.867,00 | +0,54 % | ¥1.860,00 | ¥1.881,00 | ¥1.856,00 | 72,20K |
| 2026-08-26 | ¥1.857,00 | +1,70 % | ¥1.830,00 | ¥1.857,00 | ¥1.830,00 | 73,60K |
| 2026-08-25 | ¥1.826,00 | 0,00 % | ¥1.834,00 | ¥1.840,00 | ¥1.821,00 | 36,30K |
| 2026-08-24 | ¥1.826,00 | 0,00 % | ¥1.836,00 | ¥1.838,00 | ¥1.818,00 | 62,90K |
| 2026-08-21 | ¥1.826,00 | +2,76 % | ¥1.800,00 | ¥1.835,00 | ¥1.792,00 | 135,40K |
| 2026-08-20 | ¥1.777,00 | +1,08 % | ¥1.764,00 | ¥1.777,00 | ¥1.761,00 | 57,80K |
| 2026-08-19 | ¥1.758,00 | -0,73 % | ¥1.766,00 | ¥1.776,00 | ¥1.748,00 | 44,60K |
| 2026-08-18 | ¥1.771,00 | -0,34 % | ¥1.777,00 | ¥1.779,00 | ¥1.764,00 | 56,80K |
| 2026-08-17 | ¥1.777,00 | +0,17 % | ¥1.780,00 | ¥1.799,00 | ¥1.776,00 | 84,60K |
| 2026-08-14 | ¥1.774,00 | +0,80 % | ¥1.755,00 | ¥1.774,00 | ¥1.748,00 | 70,40K |
| 2026-08-13 | ¥1.760,00 | +1,21 % | ¥1.754,00 | ¥1.760,00 | ¥1.744,00 | 65,00K |
| 2026-08-12 | ¥1.739,00 | -0,29 % | ¥1.745,00 | ¥1.752,00 | ¥1.739,00 | 63,00K |
| 2026-08-10 | ¥1.744,00 | 0,00 % | ¥1.762,00 | ¥1.762,00 | ¥1.739,00 | 30,70K |
| 2026-08-07 | ¥1.744,00 | +0,23 % | ¥1.744,00 | ¥1.759,00 | ¥1.739,00 | 35,80K |
| 2026-08-06 | ¥1.740,00 | +0,52 % | ¥1.727,00 | ¥1.742,00 | ¥1.726,00 | 35,10K |
| 2026-08-05 | ¥1.731,00 | +0,23 % | ¥1.727,00 | ¥1.739,00 | ¥1.727,00 | 30,30K |
| 2026-08-04 | ¥1.727,00 | -0,29 % | ¥1.729,00 | ¥1.733,00 | ¥1.718,00 | 39,70K |
| 2026-08-03 | ¥1.732,00 | -0,74 % | ¥1.758,00 | ¥1.758,00 | ¥1.729,00 | 53,60K |
| 2026-07-31 | ¥1.745,00 | -0,68 % | ¥1.758,00 | ¥1.766,00 | ¥1.745,00 | 38,30K |
| 2026-07-30 | ¥1.757,00 | -1,24 % | ¥1.776,00 | ¥1.778,00 | ¥1.750,00 | 57,30K |
| 2026-07-29 | ¥1.779,00 | +0,96 % | ¥1.770,00 | ¥1.781,00 | ¥1.755,00 | 42,40K |
| 2026-07-28 | ¥1.762,00 | -0,11 % | ¥1.775,00 | ¥1.775,00 | ¥1.748,00 | 44,10K |
| 2026-07-27 | ¥1.764,00 | +1,38 % | ¥1.753,00 | ¥1.771,00 | ¥1.753,00 | 41,70K |
| 2026-07-24 | ¥1.740,00 | +0,29 % | ¥1.734,00 | ¥1.744,00 | ¥1.723,00 | 42,00K |
| 2026-07-23 | ¥1.735,00 | -1,25 % | ¥1.748,00 | ¥1.755,00 | ¥1.722,00 | 46,30K |
| 2026-07-22 | ¥1.757,00 | -0,28 % | ¥1.760,00 | ¥1.766,00 | ¥1.740,00 | 79,60K |
| 2026-07-21 | ¥1.762,00 | -0,28 % | ¥1.778,00 | ¥1.785,00 | ¥1.756,00 | 66,40K |
| 2026-07-17 | ¥1.767,00 | -1,45 % | ¥1.791,00 | ¥1.800,00 | ¥1.753,00 | 83,90K |
| 2026-07-16 | ¥1.793,00 | 0,00 % | ¥1.820,00 | ¥1.845,00 | ¥1.790,00 | 98,10K |
| 2026-07-15 | ¥1.793,00 | +5,91 % | ¥1.764,00 | ¥1.811,00 | ¥1.760,00 | 264,90K |
| 2026-07-14 | ¥1.693,00 | +1,68 % | ¥1.681,00 | ¥1.701,00 | ¥1.678,00 | 67,90K |
| 2026-07-13 | ¥1.665,00 | -0,95 % | ¥1.698,00 | ¥1.707,00 | ¥1.665,00 | 52,70K |
| 2026-07-10 | ¥1.681,00 | +0,06 % | ¥1.688,00 | ¥1.692,00 | ¥1.680,00 | 51,60K |
| 2026-07-09 | ¥1.680,00 | -0,30 % | ¥1.687,00 | ¥1.689,00 | ¥1.674,00 | 70,50K |
| 2026-07-08 | ¥1.685,00 | +0,84 % | ¥1.671,00 | ¥1.689,00 | ¥1.663,00 | 58,00K |
| 2026-07-07 | ¥1.671,00 | 0,00 % | ¥1.675,00 | ¥1.684,00 | ¥1.668,00 | 45,10K |
| 2026-07-06 | ¥1.671,00 | +0,66 % | ¥1.657,00 | ¥1.672,00 | ¥1.655,00 | 50,30K |
| 2026-07-03 | ¥1.660,00 | +0,97 % | ¥1.652,00 | ¥1.667,00 | ¥1.647,00 | 56,10K |
| 2026-07-02 | ¥1.644,00 | +1,54 % | ¥1.628,00 | ¥1.650,00 | ¥1.626,00 | 48,10K |
| 2026-07-01 | ¥1.619,00 | +0,37 % | ¥1.615,00 | ¥1.625,00 | ¥1.607,00 | 32,00K |
| 2026-06-30 | ¥1.613,00 | -0,43 % | ¥1.623,00 | ¥1.625,00 | ¥1.609,00 | 60,50K |
| 2026-06-29 | ¥1.620,00 | +2,02 % | ¥1.597,00 | ¥1.620,00 | ¥1.595,00 | 79,90K |
| 2026-06-26 | ¥1.588,00 | +0,51 % | ¥1.581,00 | ¥1.590,00 | ¥1.576,00 | 31,90K |
| 2026-06-25 | ¥1.580,00 | +0,19 % | ¥1.589,00 | ¥1.601,00 | ¥1.578,00 | 34,50K |
| 2026-06-24 | ¥1.577,00 | -0,19 % | ¥1.581,00 | ¥1.594,00 | ¥1.577,00 | 31,60K |
| 2026-06-23 | ¥1.580,00 | -0,63 % | ¥1.583,00 | ¥1.586,00 | ¥1.576,00 | 43,00K |
| 2026-06-22 | ¥1.590,00 | -0,38 % | ¥1.600,00 | ¥1.602,00 | ¥1.584,00 | 41,20K |
| 2026-06-19 | ¥1.596,00 | 0,00 % | ¥1.600,00 | ¥1.600,00 | ¥1.581,00 | 53,00K |
| 2026-06-18 | ¥1.596,00 | +0,44 % | ¥1.595,00 | ¥1.604,00 | ¥1.590,00 | 48,40K |
| 2026-06-17 | ¥1.589,00 | +0,25 % | ¥1.586,00 | ¥1.605,00 | ¥1.586,00 | 43,30K |
| 2026-06-16 | ¥1.585,00 | -1,00 % | ¥1.595,00 | ¥1.596,00 | ¥1.576,00 | 52,20K |
| 2026-06-15 | ¥1.601,00 | +0,76 % | ¥1.601,00 | ¥1.610,00 | ¥1.598,00 | 51,20K |
| 2026-06-12 | ¥1.589,00 | +0,44 % | ¥1.582,00 | ¥1.594,00 | ¥1.575,00 | 98,90K |
| 2026-06-11 | ¥1.582,00 | +0,19 % | ¥1.577,00 | ¥1.582,00 | ¥1.555,00 | 83,60K |
| 2026-06-10 | ¥1.579,00 | +0,64 % | ¥1.568,00 | ¥1.579,00 | ¥1.564,00 | 58,80K |
| 2026-06-09 | ¥1.569,00 | -0,13 % | ¥1.572,00 | ¥1.587,00 | ¥1.561,00 | 60,00K |
| 2026-06-08 | ¥1.571,00 | -0,25 % | ¥1.570,00 | ¥1.583,00 | ¥1.558,00 | 92,10K |
| 2026-06-05 | ¥1.575,00 | +1,48 % | ¥1.566,00 | ¥1.588,00 | ¥1.566,00 | 61,20K |
| 2026-06-04 | ¥1.552,00 | -1,08 % | ¥1.560,00 | ¥1.565,00 | ¥1.550,00 | 49,40K |
| 2026-06-03 | ¥1.569,00 | -0,44 % | ¥1.573,00 | ¥1.577,00 | ¥1.562,00 | 92,30K |
| 2026-06-02 | ¥1.576,00 | -0,63 % | ¥1.580,00 | ¥1.587,00 | ¥1.562,00 | 97,20K |
| 2026-06-01 | ¥1.586,00 | -2,70 % | ¥1.619,00 | ¥1.619,00 | ¥1.581,00 | 129,30K |
| 2026-05-29 | ¥1.630,00 | +0,62 % | ¥1.621,00 | ¥1.639,00 | ¥1.621,00 | 75,50K |
| 2026-05-28 | ¥1.620,00 | -1,88 % | ¥1.604,00 | ¥1.620,00 | ¥1.592,00 | 195,60K |
| 2026-05-27 | ¥1.651,00 | -0,06 % | ¥1.662,00 | ¥1.665,00 | ¥1.649,00 | 135,00K |
| 2026-05-26 | ¥1.652,00 | +0,06 % | ¥1.651,00 | ¥1.655,00 | ¥1.639,00 | 75,30K |
| 2026-05-25 | ¥1.651,00 | -0,06 % | ¥1.660,00 | ¥1.660,00 | ¥1.646,00 | 86,40K |