COOKPAD Inc. 2193
TSE · Japan · Kommerzielle Dienstleistungen
¥123,00-2,00 (-1,60 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥123,00 | -1,60 % | ¥124,00 | ¥124,00 | ¥123,00 | 153,90K |
| 2026-10-01 | ¥125,00 | -0,79 % | ¥126,00 | ¥126,00 | ¥122,00 | 502,20K |
| 2026-09-30 | ¥126,00 | -0,79 % | ¥126,00 | ¥128,00 | ¥125,00 | 247,60K |
| 2026-09-29 | ¥127,00 | -1,55 % | ¥128,00 | ¥129,00 | ¥126,00 | 247,90K |
| 2026-09-28 | ¥129,00 | -0,77 % | ¥128,00 | ¥129,00 | ¥128,00 | 98,70K |
| 2026-09-25 | ¥130,00 | +1,56 % | ¥126,00 | ¥130,00 | ¥126,00 | 189,70K |
| 2026-09-24 | ¥128,00 | -2,29 % | ¥128,00 | ¥129,00 | ¥128,00 | 210,80K |
| 2026-09-18 | ¥131,00 | +0,77 % | ¥130,00 | ¥131,00 | ¥129,00 | 140,80K |
| 2026-09-17 | ¥130,00 | +0,78 % | ¥128,00 | ¥131,00 | ¥128,00 | 171,90K |
| 2026-09-16 | ¥129,00 | -0,77 % | ¥129,00 | ¥130,00 | ¥129,00 | 156,90K |
| 2026-09-15 | ¥130,00 | +1,56 % | ¥130,00 | ¥130,00 | ¥128,00 | 190,60K |
| 2026-09-14 | ¥128,00 | +0,79 % | ¥128,00 | ¥130,00 | ¥127,00 | 142,90K |
| 2026-09-11 | ¥127,00 | 0,00 % | ¥128,00 | ¥128,00 | ¥125,00 | 279,90K |
| 2026-09-10 | ¥127,00 | 0,00 % | ¥127,00 | ¥129,00 | ¥127,00 | 181,20K |
| 2026-09-09 | ¥127,00 | -1,55 % | ¥127,00 | ¥129,00 | ¥127,00 | 203,40K |
| 2026-09-08 | ¥129,00 | +1,57 % | ¥127,00 | ¥129,00 | ¥127,00 | 226,40K |
| 2026-09-07 | ¥127,00 | -1,55 % | ¥130,00 | ¥130,00 | ¥127,00 | 230,20K |
| 2026-09-04 | ¥129,00 | +2,38 % | ¥126,00 | ¥130,00 | ¥126,00 | 240,70K |
| 2026-09-03 | ¥126,00 | -0,79 % | ¥127,00 | ¥128,00 | ¥126,00 | 248,80K |
| 2026-09-02 | ¥127,00 | -6,62 % | ¥131,00 | ¥132,00 | ¥127,00 | 525,60K |
| 2026-09-01 | ¥136,00 | +2,26 % | ¥134,00 | ¥136,00 | ¥131,00 | 249,20K |
| 2026-08-31 | ¥133,00 | +0,76 % | ¥133,00 | ¥134,00 | ¥131,00 | 185,60K |
| 2026-08-28 | ¥132,00 | +0,76 % | ¥132,00 | ¥133,00 | ¥130,00 | 145,20K |
| 2026-08-27 | ¥131,00 | -3,68 % | ¥134,00 | ¥134,00 | ¥129,00 | 329,50K |
| 2026-08-26 | ¥136,00 | +2,26 % | ¥134,00 | ¥136,00 | ¥132,00 | 281,10K |
| 2026-08-25 | ¥133,00 | +0,76 % | ¥133,00 | ¥133,00 | ¥131,00 | 146,20K |
| 2026-08-24 | ¥132,00 | -1,49 % | ¥136,00 | ¥136,00 | ¥130,00 | 197,80K |
| 2026-08-21 | ¥134,00 | -2,90 % | ¥136,00 | ¥136,00 | ¥132,00 | 262,10K |
| 2026-08-20 | ¥138,00 | +2,99 % | ¥136,00 | ¥139,00 | ¥134,00 | 395,90K |
| 2026-08-19 | ¥134,00 | -1,47 % | ¥136,00 | ¥137,00 | ¥133,00 | 297,60K |
| 2026-08-18 | ¥136,00 | +2,26 % | ¥132,00 | ¥136,00 | ¥130,00 | 335,90K |
| 2026-08-17 | ¥133,00 | +0,76 % | ¥132,00 | ¥133,00 | ¥129,00 | 292,70K |
| 2026-08-14 | ¥132,00 | +2,33 % | ¥128,00 | ¥132,00 | ¥126,00 | 234,30K |
| 2026-08-13 | ¥129,00 | -0,77 % | ¥129,00 | ¥130,00 | ¥126,00 | 230,20K |
| 2026-08-12 | ¥130,00 | +1,56 % | ¥128,00 | ¥130,00 | ¥127,00 | 293,60K |
| 2026-08-10 | ¥128,00 | +3,23 % | ¥126,00 | ¥132,00 | ¥126,00 | 547,10K |
| 2026-08-07 | ¥124,00 | +4,20 % | ¥123,00 | ¥130,00 | ¥119,00 | 768,40K |
| 2026-08-06 | ¥119,00 | -2,46 % | ¥121,00 | ¥122,00 | ¥118,00 | 171,00K |
| 2026-08-05 | ¥122,00 | 0,00 % | ¥123,00 | ¥125,00 | ¥121,00 | 164,30K |
| 2026-08-04 | ¥122,00 | -0,81 % | ¥123,00 | ¥123,00 | ¥121,00 | 146,00K |
| 2026-08-03 | ¥123,00 | +0,82 % | ¥122,00 | ¥125,00 | ¥120,00 | 179,20K |
| 2026-07-31 | ¥122,00 | -2,40 % | ¥120,00 | ¥127,00 | ¥118,00 | 355,10K |
| 2026-07-30 | ¥125,00 | +5,04 % | ¥117,00 | ¥125,00 | ¥117,00 | 535,10K |
| 2026-07-29 | ¥119,00 | +2,59 % | ¥116,00 | ¥119,00 | ¥115,00 | 301,40K |
| 2026-07-28 | ¥116,00 | -1,69 % | ¥117,00 | ¥117,00 | ¥115,00 | 169,90K |
| 2026-07-27 | ¥118,00 | +2,61 % | ¥115,00 | ¥118,00 | ¥115,00 | 115,10K |
| 2026-07-24 | ¥115,00 | 0,00 % | ¥115,00 | ¥116,00 | ¥115,00 | 142,80K |
| 2026-07-23 | ¥115,00 | 0,00 % | ¥114,00 | ¥117,00 | ¥114,00 | 148,20K |
| 2026-07-22 | ¥115,00 | +0,88 % | ¥115,00 | ¥117,00 | ¥114,00 | 200,20K |
| 2026-07-21 | ¥114,00 | -0,87 % | ¥115,00 | ¥117,00 | ¥114,00 | 223,80K |
| 2026-07-17 | ¥115,00 | -1,71 % | ¥116,00 | ¥117,00 | ¥114,00 | 264,80K |
| 2026-07-16 | ¥117,00 | 0,00 % | ¥118,00 | ¥120,00 | ¥116,00 | 152,40K |
| 2026-07-15 | ¥117,00 | +0,86 % | ¥116,00 | ¥119,00 | ¥116,00 | 136,10K |
| 2026-07-14 | ¥116,00 | -0,85 % | ¥118,00 | ¥119,00 | ¥116,00 | 137,00K |
| 2026-07-13 | ¥117,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥117,00 | 122,20K |
| 2026-07-10 | ¥117,00 | +1,74 % | ¥114,00 | ¥119,00 | ¥114,00 | 245,50K |
| 2026-07-09 | ¥115,00 | -0,86 % | ¥117,00 | ¥117,00 | ¥115,00 | 166,70K |
| 2026-07-08 | ¥116,00 | -1,69 % | ¥118,00 | ¥119,00 | ¥116,00 | 201,40K |
| 2026-07-07 | ¥118,00 | +0,85 % | ¥118,00 | ¥119,00 | ¥117,00 | 138,50K |
| 2026-07-06 | ¥117,00 | -3,31 % | ¥118,00 | ¥119,00 | ¥117,00 | 263,40K |
| 2026-07-03 | ¥121,00 | +4,31 % | ¥118,00 | ¥121,00 | ¥116,00 | 326,50K |
| 2026-07-02 | ¥116,00 | +1,75 % | ¥116,00 | ¥118,00 | ¥116,00 | 217,40K |
| 2026-07-01 | ¥114,00 | -2,56 % | ¥112,00 | ¥116,00 | ¥112,00 | 221,00K |
| 2026-06-30 | ¥117,00 | +3,54 % | ¥115,00 | ¥117,00 | ¥114,00 | 143,40K |
| 2026-06-29 | ¥113,00 | +1,80 % | ¥112,00 | ¥115,00 | ¥112,00 | 284,90K |
| 2026-06-26 | ¥111,00 | -1,77 % | ¥112,00 | ¥113,00 | ¥111,00 | 264,50K |
| 2026-06-25 | ¥113,00 | +1,80 % | ¥114,00 | ¥114,00 | ¥112,00 | 365,90K |
| 2026-06-24 | ¥111,00 | 0,00 % | ¥111,00 | ¥113,00 | ¥111,00 | 146,90K |
| 2026-06-23 | ¥111,00 | -2,63 % | ¥113,00 | ¥114,00 | ¥111,00 | 270,80K |
| 2026-06-22 | ¥114,00 | -1,72 % | ¥114,00 | ¥116,00 | ¥113,00 | 204,30K |
| 2026-06-19 | ¥116,00 | -0,85 % | ¥117,00 | ¥118,00 | ¥116,00 | 191,20K |
| 2026-06-18 | ¥117,00 | +1,74 % | ¥115,00 | ¥117,00 | ¥115,00 | 255,90K |
| 2026-06-17 | ¥115,00 | +2,68 % | ¥114,00 | ¥117,00 | ¥112,00 | 475,60K |
| 2026-06-16 | ¥112,00 | -3,45 % | ¥116,00 | ¥117,00 | ¥112,00 | 463,20K |
| 2026-06-15 | ¥116,00 | 0,00 % | ¥117,00 | ¥118,00 | ¥115,00 | 478,30K |
| 2026-06-12 | ¥116,00 | -4,13 % | ¥121,00 | ¥122,00 | ¥116,00 | 632,10K |
| 2026-06-11 | ¥121,00 | +0,83 % | ¥120,00 | ¥121,00 | ¥120,00 | 141,10K |
| 2026-06-10 | ¥120,00 | -0,83 % | ¥121,00 | ¥122,00 | ¥120,00 | 118,60K |
| 2026-06-09 | ¥121,00 | +0,83 % | ¥123,00 | ¥123,00 | ¥120,00 | 161,80K |
| 2026-06-08 | ¥120,00 | -3,23 % | ¥121,00 | ¥123,00 | ¥120,00 | 276,80K |
| 2026-06-05 | ¥124,00 | +3,33 % | ¥122,00 | ¥125,00 | ¥122,00 | 219,80K |
| 2026-06-04 | ¥120,00 | -3,23 % | ¥124,00 | ¥124,00 | ¥119,00 | 446,50K |
| 2026-06-03 | ¥124,00 | 0,00 % | ¥123,00 | ¥126,00 | ¥123,00 | 225,90K |
| 2026-06-02 | ¥124,00 | 0,00 % | ¥123,00 | ¥126,00 | ¥122,00 | 225,20K |
| 2026-06-01 | ¥124,00 | +0,81 % | ¥122,00 | ¥124,00 | ¥122,00 | 248,90K |
| 2026-05-29 | ¥123,00 | +2,50 % | ¥120,00 | ¥124,00 | ¥120,00 | 250,50K |
| 2026-05-28 | ¥120,00 | -3,23 % | ¥122,00 | ¥123,00 | ¥120,00 | 385,40K |
| 2026-05-27 | ¥124,00 | 0,00 % | ¥123,00 | ¥125,00 | ¥122,00 | 119,40K |
| 2026-05-26 | ¥124,00 | +2,48 % | ¥121,00 | ¥126,00 | ¥121,00 | 344,30K |
| 2026-05-25 | ¥121,00 | -2,42 % | ¥124,00 | ¥125,00 | ¥121,00 | 448,80K |