GNI Group Ltd. 2160
TSE · Japan · Gesundheitstechnologie
¥3.305,00+45,00 (+1,38 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.260,00 | -0,61 % | ¥3.285,00 | ¥3.325,00 | ¥3.220,00 | 743,70K |
| 2026-09-30 | ¥3.280,00 | +0,61 % | ¥3.280,00 | ¥3.325,00 | ¥3.230,00 | 924,80K |
| 2026-09-29 | ¥3.260,00 | +2,35 % | ¥3.210,00 | ¥3.300,00 | ¥3.135,00 | 1,08M |
| 2026-09-28 | ¥3.185,00 | -1,85 % | ¥3.195,00 | ¥3.300,00 | ¥3.160,00 | 1,21M |
| 2026-09-25 | ¥3.245,00 | -4,42 % | ¥3.340,00 | ¥3.385,00 | ¥3.225,00 | 1,43M |
| 2026-09-24 | ¥3.395,00 | +4,46 % | ¥3.275,00 | ¥3.430,00 | ¥3.210,00 | 2,42M |
| 2026-09-18 | ¥3.250,00 | +8,59 % | ¥3.045,00 | ¥3.260,00 | ¥3.015,00 | 2,27M |
| 2026-09-17 | ¥2.993,00 | +5,72 % | ¥2.859,00 | ¥2.995,00 | ¥2.859,00 | 1,08M |
| 2026-09-16 | ¥2.831,00 | -2,21 % | ¥2.908,00 | ¥2.923,00 | ¥2.810,00 | 1,02M |
| 2026-09-15 | ¥2.895,00 | -1,13 % | ¥2.928,00 | ¥2.935,00 | ¥2.857,00 | 765,90K |
| 2026-09-14 | ¥2.928,00 | +1,07 % | ¥2.863,00 | ¥2.952,00 | ¥2.822,00 | 872,10K |
| 2026-09-11 | ¥2.897,00 | -1,02 % | ¥2.852,00 | ¥2.901,00 | ¥2.841,00 | 787,00K |
| 2026-09-10 | ¥2.927,00 | +0,38 % | ¥2.890,00 | ¥2.943,00 | ¥2.872,00 | 757,20K |
| 2026-09-09 | ¥2.916,00 | -0,68 % | ¥2.960,00 | ¥2.966,00 | ¥2.888,00 | 744,70K |
| 2026-09-08 | ¥2.936,00 | +0,10 % | ¥2.938,00 | ¥2.999,00 | ¥2.920,00 | 1,05M |
| 2026-09-07 | ¥2.933,00 | +2,12 % | ¥2.868,00 | ¥2.980,00 | ¥2.857,00 | 881,20K |
| 2026-09-04 | ¥2.872,00 | +2,39 % | ¥2.841,00 | ¥2.875,00 | ¥2.806,00 | 741,80K |
| 2026-09-03 | ¥2.805,00 | +0,94 % | ¥2.820,00 | ¥2.875,00 | ¥2.804,00 | 942,70K |
| 2026-09-02 | ¥2.779,00 | -1,77 % | ¥2.786,00 | ¥2.887,00 | ¥2.747,00 | 1,28M |
| 2026-09-01 | ¥2.829,00 | +0,57 % | ¥2.814,00 | ¥2.844,00 | ¥2.792,00 | 737,00K |
| 2026-08-31 | ¥2.813,00 | -3,66 % | ¥2.850,00 | ¥2.880,00 | ¥2.813,00 | 1,15M |
| 2026-08-28 | ¥2.920,00 | +1,74 % | ¥2.888,00 | ¥2.976,00 | ¥2.874,00 | 1,12M |
| 2026-08-27 | ¥2.870,00 | +3,95 % | ¥2.761,00 | ¥2.884,00 | ¥2.731,00 | 1,00M |
| 2026-08-26 | ¥2.761,00 | +1,28 % | ¥2.776,00 | ¥2.801,00 | ¥2.732,00 | 671,30K |
| 2026-08-25 | ¥2.726,00 | +0,93 % | ¥2.668,00 | ¥2.743,00 | ¥2.594,00 | 1,18M |
| 2026-08-24 | ¥2.701,00 | -3,05 % | ¥2.766,00 | ¥2.783,00 | ¥2.637,00 | 1,52M |
| 2026-08-21 | ¥2.786,00 | -5,53 % | ¥2.925,00 | ¥2.939,00 | ¥2.752,00 | 1,78M |
| 2026-08-20 | ¥2.949,00 | +5,21 % | ¥2.903,00 | ¥2.988,00 | ¥2.889,00 | 1,61M |
| 2026-08-19 | ¥2.803,00 | -1,79 % | ¥2.835,00 | ¥2.908,00 | ¥2.761,00 | 1,40M |
| 2026-08-18 | ¥2.854,00 | +6,77 % | ¥2.708,00 | ¥2.872,00 | ¥2.674,00 | 1,63M |
| 2026-08-17 | ¥2.673,00 | -8,93 % | ¥2.944,00 | ¥2.987,00 | ¥2.662,00 | 2,59M |
| 2026-08-14 | ¥2.935,00 | +1,31 % | ¥2.900,00 | ¥2.985,00 | ¥2.894,00 | 1,17M |
| 2026-08-13 | ¥2.897,00 | -0,10 % | ¥2.885,00 | ¥2.933,00 | ¥2.847,00 | 1,03M |
| 2026-08-12 | ¥2.900,00 | -0,51 % | ¥2.905,00 | ¥2.909,00 | ¥2.870,00 | 687,50K |
| 2026-08-10 | ¥2.915,00 | +4,97 % | ¥2.780,00 | ¥2.920,00 | ¥2.751,00 | 1,07M |
| 2026-08-07 | ¥2.777,00 | +2,13 % | ¥2.719,00 | ¥2.778,00 | ¥2.686,00 | 998,80K |
| 2026-08-06 | ¥2.719,00 | +3,27 % | ¥2.615,00 | ¥2.734,00 | ¥2.600,00 | 1,13M |
| 2026-08-05 | ¥2.633,00 | +3,99 % | ¥2.532,00 | ¥2.665,00 | ¥2.526,00 | 809,10K |
| 2026-08-04 | ¥2.532,00 | +1,77 % | ¥2.500,00 | ¥2.585,00 | ¥2.486,00 | 553,80K |
| 2026-08-03 | ¥2.488,00 | +0,53 % | ¥2.472,00 | ¥2.510,00 | ¥2.446,00 | 673,70K |
| 2026-07-31 | ¥2.475,00 | +5,81 % | ¥2.439,00 | ¥2.509,00 | ¥2.396,00 | 996,20K |
| 2026-07-30 | ¥2.339,00 | +1,70 % | ¥2.263,00 | ¥2.363,00 | ¥2.250,00 | 1,03M |
| 2026-07-29 | ¥2.300,00 | -6,35 % | ¥2.477,00 | ¥2.477,00 | ¥2.275,00 | 2,11M |
| 2026-07-28 | ¥2.456,00 | -4,62 % | ¥2.575,00 | ¥2.578,00 | ¥2.443,00 | 1,22M |
| 2026-07-27 | ¥2.575,00 | -1,04 % | ¥2.610,00 | ¥2.618,00 | ¥2.562,00 | 685,00K |
| 2026-07-24 | ¥2.602,00 | +0,15 % | ¥2.601,00 | ¥2.608,00 | ¥2.540,00 | 516,90K |
| 2026-07-23 | ¥2.598,00 | +3,96 % | ¥2.496,00 | ¥2.643,00 | ¥2.491,00 | 864,90K |
| 2026-07-22 | ¥2.499,00 | -0,12 % | ¥2.529,00 | ¥2.558,00 | ¥2.492,00 | 527,30K |
| 2026-07-21 | ¥2.502,00 | +2,54 % | ¥2.462,00 | ¥2.559,00 | ¥2.435,00 | 770,90K |
| 2026-07-17 | ¥2.440,00 | -3,29 % | ¥2.500,00 | ¥2.516,00 | ¥2.396,00 | 1,31M |
| 2026-07-16 | ¥2.523,00 | -3,04 % | ¥2.601,00 | ¥2.666,00 | ¥2.516,00 | 853,50K |
| 2026-07-15 | ¥2.602,00 | +0,85 % | ¥2.590,00 | ¥2.615,00 | ¥2.542,00 | 560,70K |
| 2026-07-14 | ¥2.580,00 | +0,39 % | ¥2.607,00 | ¥2.620,00 | ¥2.562,00 | 474,70K |
| 2026-07-13 | ¥2.570,00 | -1,34 % | ¥2.600,00 | ¥2.626,00 | ¥2.550,00 | 438,70K |
| 2026-07-10 | ¥2.605,00 | +0,66 % | ¥2.590,00 | ¥2.641,00 | ¥2.569,00 | 429,30K |
| 2026-07-09 | ¥2.588,00 | -0,65 % | ¥2.611,00 | ¥2.658,00 | ¥2.566,00 | 750,10K |
| 2026-07-08 | ¥2.605,00 | -7,95 % | ¥2.801,00 | ¥2.807,00 | ¥2.598,00 | 1,32M |
| 2026-07-07 | ¥2.830,00 | -1,91 % | ¥2.870,00 | ¥2.910,00 | ¥2.811,00 | 735,90K |
| 2026-07-06 | ¥2.885,00 | +0,94 % | ¥2.875,00 | ¥2.908,00 | ¥2.812,00 | 881,00K |
| 2026-07-03 | ¥2.858,00 | +0,07 % | ¥2.933,00 | ¥2.955,00 | ¥2.814,00 | 900,20K |
| 2026-07-02 | ¥2.856,00 | +2,33 % | ¥2.828,00 | ¥2.922,00 | ¥2.800,00 | 971,90K |
| 2026-07-01 | ¥2.791,00 | -2,00 % | ¥2.825,00 | ¥2.867,00 | ¥2.746,00 | 867,50K |
| 2026-06-30 | ¥2.848,00 | +2,15 % | ¥2.752,00 | ¥2.876,00 | ¥2.741,00 | 1,08M |
| 2026-06-29 | ¥2.788,00 | +10,77 % | ¥2.602,00 | ¥2.800,00 | ¥2.602,00 | 1,30M |
| 2026-06-26 | ¥2.517,00 | -2,52 % | ¥2.536,00 | ¥2.554,00 | ¥2.492,00 | 680,60K |
| 2026-06-25 | ¥2.582,00 | +2,99 % | ¥2.558,00 | ¥2.588,00 | ¥2.509,00 | 543,80K |
| 2026-06-24 | ¥2.507,00 | -0,91 % | ¥2.534,00 | ¥2.554,00 | ¥2.495,00 | 463,20K |
| 2026-06-23 | ¥2.530,00 | +2,43 % | ¥2.472,00 | ¥2.544,00 | ¥2.454,00 | 639,60K |
| 2026-06-22 | ¥2.470,00 | -2,26 % | ¥2.501,00 | ¥2.587,00 | ¥2.464,00 | 949,30K |
| 2026-06-19 | ¥2.527,00 | -3,92 % | ¥2.630,00 | ¥2.632,00 | ¥2.481,00 | 1,19M |
| 2026-06-18 | ¥2.630,00 | +3,46 % | ¥2.565,00 | ¥2.643,00 | ¥2.557,00 | 954,90K |
| 2026-06-17 | ¥2.542,00 | +1,97 % | ¥2.500,00 | ¥2.595,00 | ¥2.500,00 | 850,20K |
| 2026-06-16 | ¥2.493,00 | -0,04 % | ¥2.544,00 | ¥2.560,00 | ¥2.428,00 | 1,24M |
| 2026-06-15 | ¥2.494,00 | -1,03 % | ¥2.529,00 | ¥2.554,00 | ¥2.463,00 | 1,27M |
| 2026-06-12 | ¥2.520,00 | -6,15 % | ¥2.735,00 | ¥2.735,00 | ¥2.482,00 | 1,91M |
| 2026-06-11 | ¥2.685,00 | -1,83 % | ¥2.650,00 | ¥2.704,00 | ¥2.589,00 | 1,52M |
| 2026-06-10 | ¥2.735,00 | -2,01 % | ¥2.784,00 | ¥2.799,00 | ¥2.661,00 | 1,41M |
| 2026-06-09 | ¥2.791,00 | -0,68 % | ¥2.851,00 | ¥2.916,00 | ¥2.770,00 | 1,68M |
| 2026-06-08 | ¥2.810,00 | -0,81 % | ¥2.920,00 | ¥3.090,00 | ¥2.763,00 | 3,75M |
| 2026-06-05 | ¥2.833,00 | +5,55 % | ¥2.800,00 | ¥2.940,00 | ¥2.779,00 | 1,40M |
| 2026-06-04 | ¥2.684,00 | +2,25 % | ¥2.600,00 | ¥2.740,00 | ¥2.600,00 | 988,60K |
| 2026-06-03 | ¥2.625,00 | +1,74 % | ¥2.547,00 | ¥2.643,00 | ¥2.477,00 | 1,11M |
| 2026-06-02 | ¥2.580,00 | +0,23 % | ¥2.564,00 | ¥2.630,00 | ¥2.501,00 | 1,18M |
| 2026-06-01 | ¥2.574,00 | +1,10 % | ¥2.525,00 | ¥2.651,00 | ¥2.473,00 | 1,11M |
| 2026-05-29 | ¥2.546,00 | -2,64 % | ¥2.665,00 | ¥2.680,00 | ¥2.533,00 | 1,07M |
| 2026-05-28 | ¥2.615,00 | -1,17 % | ¥2.675,00 | ¥2.679,00 | ¥2.495,00 | 1,64M |
| 2026-05-27 | ¥2.646,00 | -2,83 % | ¥2.700,00 | ¥2.739,00 | ¥2.631,00 | 1,15M |
| 2026-05-26 | ¥2.723,00 | -3,88 % | ¥2.816,00 | ¥2.828,00 | ¥2.687,00 | 1,12M |
| 2026-05-25 | ¥2.833,00 | -0,04 % | ¥2.843,00 | ¥2.860,00 | ¥2.784,00 | 709,50K |
| 2026-05-22 | ¥2.834,00 | +0,46 % | ¥2.851,00 | ¥2.923,00 | ¥2.813,00 | 827,60K |