Chiikishinbunsha Co., Ltd. 2164
TSE · Japan · Verbraucherdienstleistungen
¥107,00-2,00 (-1,83 %)
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 | ¥107,00 | -1,83 % | ¥111,00 | ¥111,00 | ¥107,00 | 29,30K |
| 2026-10-01 | ¥109,00 | +0,93 % | ¥113,00 | ¥113,00 | ¥109,00 | 24,10K |
| 2026-09-30 | ¥108,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥107,00 | 55,20K |
| 2026-09-29 | ¥108,00 | -3,57 % | ¥114,00 | ¥114,00 | ¥107,00 | 63,60K |
| 2026-09-28 | ¥112,00 | -0,88 % | ¥117,00 | ¥117,00 | ¥112,00 | 26,20K |
| 2026-09-25 | ¥113,00 | +0,89 % | ¥112,00 | ¥114,00 | ¥111,00 | 26,40K |
| 2026-09-24 | ¥112,00 | -0,88 % | ¥114,00 | ¥114,00 | ¥111,00 | 28,10K |
| 2026-09-18 | ¥113,00 | +2,73 % | ¥110,00 | ¥114,00 | ¥110,00 | 36,60K |
| 2026-09-17 | ¥110,00 | -2,65 % | ¥113,00 | ¥113,00 | ¥107,00 | 138,20K |
| 2026-09-16 | ¥113,00 | -0,88 % | ¥113,00 | ¥114,00 | ¥112,00 | 27,40K |
| 2026-09-15 | ¥114,00 | 0,00 % | ¥114,00 | ¥115,00 | ¥112,00 | 28,40K |
| 2026-09-14 | ¥114,00 | -0,87 % | ¥113,00 | ¥116,00 | ¥113,00 | 21,80K |
| 2026-09-11 | ¥115,00 | -0,86 % | ¥114,00 | ¥115,00 | ¥112,00 | 76,60K |
| 2026-09-10 | ¥116,00 | -0,85 % | ¥114,00 | ¥117,00 | ¥114,00 | 53,10K |
| 2026-09-09 | ¥117,00 | -0,85 % | ¥115,00 | ¥117,00 | ¥114,00 | 95,00K |
| 2026-09-08 | ¥118,00 | -0,84 % | ¥119,00 | ¥120,00 | ¥117,00 | 92,80K |
| 2026-09-07 | ¥119,00 | -0,83 % | ¥120,00 | ¥122,00 | ¥119,00 | 108,20K |
| 2026-09-04 | ¥120,00 | -4,00 % | ¥123,00 | ¥124,00 | ¥120,00 | 160,40K |
| 2026-09-03 | ¥125,00 | -2,34 % | ¥125,00 | ¥127,00 | ¥123,00 | 88,90K |
| 2026-09-02 | ¥128,00 | -2,29 % | ¥130,00 | ¥132,00 | ¥127,00 | 149,70K |
| 2026-09-01 | ¥131,00 | -9,03 % | ¥140,00 | ¥141,00 | ¥129,00 | 560,80K |
| 2026-08-31 | ¥144,00 | -7,69 % | ¥148,00 | ¥149,00 | ¥141,00 | 308,00K |
| 2026-08-28 | ¥156,00 | -0,64 % | ¥152,00 | ¥188,00 | ¥150,00 | 730,10K |
| 2026-08-27 | ¥157,00 | +7,53 % | ¥147,00 | ¥182,00 | ¥147,00 | 732,80K |
| 2026-08-26 | ¥146,00 | -0,68 % | ¥147,00 | ¥148,00 | ¥146,00 | 22,70K |
| 2026-08-25 | ¥147,00 | +0,68 % | ¥146,00 | ¥149,00 | ¥145,00 | 22,00K |
| 2026-08-24 | ¥146,00 | -2,01 % | ¥147,00 | ¥148,00 | ¥145,00 | 60,50K |
| 2026-08-21 | ¥149,00 | -1,32 % | ¥152,00 | ¥152,00 | ¥148,00 | 36,20K |
| 2026-08-20 | ¥151,00 | 0,00 % | ¥153,00 | ¥153,00 | ¥150,00 | 27,50K |
| 2026-08-19 | ¥151,00 | -1,95 % | ¥151,00 | ¥154,00 | ¥151,00 | 12,50K |
| 2026-08-18 | ¥154,00 | +0,65 % | ¥154,00 | ¥155,00 | ¥153,00 | 7,40K |
| 2026-08-17 | ¥153,00 | +1,32 % | ¥153,00 | ¥153,00 | ¥151,00 | 13,80K |
| 2026-08-14 | ¥151,00 | -0,66 % | ¥153,00 | ¥154,00 | ¥150,00 | 28,00K |
| 2026-08-13 | ¥152,00 | -0,65 % | ¥152,00 | ¥154,00 | ¥152,00 | 22,20K |
| 2026-08-12 | ¥153,00 | -0,65 % | ¥155,00 | ¥155,00 | ¥152,00 | 40,10K |
| 2026-08-10 | ¥154,00 | 0,00 % | ¥158,00 | ¥158,00 | ¥153,00 | 43,70K |
| 2026-08-07 | ¥154,00 | -7,78 % | ¥159,00 | ¥160,00 | ¥146,00 | 102,40K |
| 2026-08-06 | ¥167,00 | +0,60 % | ¥168,00 | ¥168,00 | ¥166,00 | 38,10K |
| 2026-08-05 | ¥166,00 | 0,00 % | ¥168,00 | ¥169,00 | ¥166,00 | 5,00K |
| 2026-08-04 | ¥166,00 | -1,78 % | ¥169,00 | ¥170,00 | ¥166,00 | 11,40K |
| 2026-08-03 | ¥169,00 | +1,20 % | ¥167,00 | ¥170,00 | ¥164,00 | 23,50K |
| 2026-07-31 | ¥167,00 | +1,83 % | ¥166,00 | ¥167,00 | ¥163,00 | 9,30K |
| 2026-07-30 | ¥164,00 | +2,50 % | ¥164,00 | ¥169,00 | ¥159,00 | 37,50K |
| 2026-07-29 | ¥160,00 | +0,63 % | ¥160,00 | ¥162,00 | ¥159,00 | 8,40K |
| 2026-07-28 | ¥159,00 | -4,22 % | ¥166,00 | ¥168,00 | ¥156,00 | 48,70K |
| 2026-07-27 | ¥166,00 | +0,61 % | ¥168,00 | ¥168,00 | ¥163,00 | 8,30K |
| 2026-07-24 | ¥165,00 | -0,60 % | ¥167,00 | ¥167,00 | ¥165,00 | 7,50K |
| 2026-07-23 | ¥166,00 | +0,61 % | ¥165,00 | ¥167,00 | ¥162,00 | 11,30K |
| 2026-07-22 | ¥165,00 | +2,48 % | ¥162,00 | ¥170,00 | ¥162,00 | 33,50K |
| 2026-07-21 | ¥161,00 | -0,62 % | ¥165,00 | ¥170,00 | ¥161,00 | 29,00K |
| 2026-07-17 | ¥162,00 | -5,26 % | ¥169,00 | ¥169,00 | ¥157,00 | 82,10K |
| 2026-07-16 | ¥171,00 | -3,39 % | ¥176,00 | ¥176,00 | ¥167,00 | 77,90K |
| 2026-07-15 | ¥177,00 | +5,36 % | ¥178,00 | ¥198,00 | ¥175,00 | 719,00K |
| 2026-07-14 | ¥168,00 | +5,66 % | ¥162,00 | ¥199,00 | ¥161,00 | 1,04M |
| 2026-07-13 | ¥159,00 | -3,64 % | ¥162,00 | ¥162,00 | ¥156,00 | 15,60K |
| 2026-07-10 | ¥165,00 | +3,77 % | ¥162,00 | ¥175,00 | ¥160,00 | 86,20K |
| 2026-07-09 | ¥159,00 | +1,92 % | ¥158,00 | ¥162,00 | ¥156,00 | 27,10K |
| 2026-07-08 | ¥156,00 | +0,65 % | ¥159,00 | ¥160,00 | ¥155,00 | 24,00K |
| 2026-07-07 | ¥155,00 | 0,00 % | ¥160,00 | ¥169,00 | ¥153,00 | 59,90K |
| 2026-07-06 | ¥155,00 | -0,64 % | ¥159,00 | ¥160,00 | ¥152,00 | 64,00K |
| 2026-07-03 | ¥156,00 | -0,64 % | ¥158,00 | ¥159,00 | ¥155,00 | 43,00K |
| 2026-07-02 | ¥157,00 | -1,88 % | ¥160,00 | ¥160,00 | ¥157,00 | 15,60K |
| 2026-07-01 | ¥160,00 | +1,91 % | ¥166,00 | ¥166,00 | ¥157,00 | 29,60K |
| 2026-06-30 | ¥157,00 | -7,10 % | ¥165,00 | ¥165,00 | ¥155,00 | 57,50K |
| 2026-06-29 | ¥169,00 | +6,96 % | ¥163,00 | ¥177,00 | ¥159,00 | 139,20K |
| 2026-06-26 | ¥158,00 | -1,86 % | ¥163,00 | ¥163,00 | ¥153,00 | 142,90K |
| 2026-06-25 | ¥161,00 | +4,55 % | ¥154,00 | ¥163,00 | ¥146,00 | 45,30K |
| 2026-06-24 | ¥154,00 | -4,41 % | ¥160,00 | ¥180,00 | ¥142,00 | 107,10K |
| 2026-06-23 | ¥161,11 | +0,69 % | ¥158,89 | ¥161,67 | ¥154,44 | 39,24K |
| 2026-06-22 | ¥160,00 | -3,36 % | ¥166,67 | ¥167,78 | ¥157,78 | 564,84K |
| 2026-06-19 | ¥165,56 | +2,41 % | ¥161,11 | ¥167,22 | ¥161,11 | 39,24K |
| 2026-06-18 | ¥161,67 | +1,39 % | ¥162,22 | ¥163,33 | ¥161,67 | 33,12K |
| 2026-06-17 | ¥159,44 | -0,69 % | ¥161,67 | ¥162,78 | ¥159,44 | 571,86K |
| 2026-06-16 | ¥160,56 | -0,34 % | ¥161,11 | ¥161,11 | ¥158,33 | 584,82K |
| 2026-06-15 | ¥161,11 | +1,05 % | ¥159,44 | ¥162,22 | ¥159,44 | 8,46K |
| 2026-06-12 | ¥159,44 | -0,35 % | ¥162,22 | ¥162,22 | ¥156,11 | 646,20K |
| 2026-06-11 | ¥160,00 | -0,69 % | ¥158,33 | ¥161,11 | ¥157,22 | 9,54K |
| 2026-06-10 | ¥161,11 | +2,47 % | ¥157,22 | ¥162,22 | ¥155,00 | 45,00K |
| 2026-06-09 | ¥157,22 | -1,74 % | ¥160,00 | ¥160,00 | ¥156,67 | 27,90K |
| 2026-06-08 | ¥160,00 | -0,35 % | ¥160,56 | ¥161,11 | ¥156,67 | 21,42K |
| 2026-06-05 | ¥160,56 | -0,34 % | ¥157,22 | ¥160,56 | ¥155,56 | 67,50K |
| 2026-06-04 | ¥161,11 | -1,69 % | ¥160,00 | ¥161,11 | ¥155,56 | 43,92K |
| 2026-06-03 | ¥163,89 | -0,67 % | ¥162,78 | ¥163,89 | ¥158,33 | 25,74K |
| 2026-06-02 | ¥165,00 | +1,02 % | ¥163,33 | ¥166,11 | ¥156,67 | 64,26K |
| 2026-06-01 | ¥163,33 | 0,00 % | ¥166,11 | ¥166,67 | ¥161,11 | 55,98K |
| 2026-05-29 | ¥163,33 | +0,68 % | ¥162,78 | ¥163,33 | ¥161,11 | 11,16K |
| 2026-05-28 | ¥162,22 | +0,69 % | ¥162,22 | ¥162,22 | ¥159,44 | 7,92K |
| 2026-05-27 | ¥161,11 | +0,35 % | ¥160,56 | ¥164,44 | ¥158,33 | 39,60K |
| 2026-05-26 | ¥160,56 | +1,05 % | ¥161,67 | ¥161,67 | ¥158,89 | 12,24K |
| 2026-05-25 | ¥158,89 | -1,38 % | ¥160,56 | ¥162,22 | ¥158,89 | 41,76K |