IKK Holdings Co., Ltd 2198
TSE · Japan · Verbraucherdienstleistungen
¥757,00-9,00 (-1,17 %)
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 | ¥757,00 | -1,17 % | ¥765,00 | ¥765,00 | ¥755,00 | 30,90K |
| 2026-10-01 | ¥766,00 | -1,03 % | ¥768,00 | ¥775,00 | ¥766,00 | 35,10K |
| 2026-09-30 | ¥774,00 | +0,13 % | ¥770,00 | ¥777,00 | ¥768,00 | 35,10K |
| 2026-09-29 | ¥773,00 | 0,00 % | ¥770,00 | ¥773,00 | ¥767,00 |
| 36,30K |
| 2026-09-28 | ¥773,00 | +0,13 % | ¥770,00 | ¥775,00 | ¥768,00 | 22,10K |
| 2026-09-25 | ¥772,00 | -0,26 % | ¥772,00 | ¥777,00 | ¥768,00 | 26,40K |
| 2026-09-24 | ¥774,00 | 0,00 % | ¥774,00 | ¥782,00 | ¥772,00 | 23,60K |
| 2026-09-18 | ¥774,00 | -0,64 % | ¥778,00 | ¥782,00 | ¥773,00 | 16,40K |
| 2026-09-17 | ¥779,00 | +0,91 % | ¥770,00 | ¥781,00 | ¥770,00 | 17,90K |
| 2026-09-16 | ¥772,00 | -0,90 % | ¥779,00 | ¥784,00 | ¥772,00 | 29,30K |
| 2026-09-15 | ¥779,00 | 0,00 % | ¥777,00 | ¥786,00 | ¥777,00 | 17,50K |
| 2026-09-14 | ¥779,00 | +0,91 % | ¥775,00 | ¥787,00 | ¥775,00 | 24,30K |
| 2026-09-11 | ¥772,00 | +0,39 % | ¥770,00 | ¥782,00 | ¥762,00 | 37,50K |
| 2026-09-10 | ¥769,00 | -0,39 % | ¥772,00 | ¥785,00 | ¥760,00 | 97,10K |
| 2026-09-09 | ¥772,00 | -0,64 % | ¥780,00 | ¥780,00 | ¥772,00 | 22,90K |
| 2026-09-08 | ¥777,00 | -0,13 % | ¥779,00 | ¥779,00 | ¥775,00 | 12,80K |
| 2026-09-07 | ¥778,00 | -1,14 % | ¥785,00 | ¥785,00 | ¥778,00 | 13,30K |
| 2026-09-04 | ¥787,00 | +1,55 % | ¥775,00 | ¥787,00 | ¥775,00 | 18,70K |
| 2026-09-03 | ¥775,00 | -1,40 % | ¥786,00 | ¥788,00 | ¥775,00 | 37,30K |
| 2026-09-02 | ¥786,00 | -0,13 % | ¥783,00 | ¥787,00 | ¥779,00 | 15,80K |
| 2026-09-01 | ¥787,00 | -0,63 % | ¥790,00 | ¥793,00 | ¥784,00 | 27,00K |
| 2026-08-31 | ¥792,00 | +0,38 % | ¥789,00 | ¥792,00 | ¥786,00 | 19,40K |
| 2026-08-28 | ¥789,00 | +0,38 % | ¥784,00 | ¥790,00 | ¥781,00 | 17,80K |
| 2026-08-27 | ¥786,00 | -0,25 % | ¥790,00 | ¥792,00 | ¥785,00 | 15,60K |
| 2026-08-26 | ¥788,00 | -0,38 % | ¥791,00 | ¥795,00 | ¥788,00 | 12,90K |
| 2026-08-25 | ¥791,00 | -0,50 % | ¥793,00 | ¥796,00 | ¥791,00 | 10,30K |
| 2026-08-24 | ¥795,00 | 0,00 % | ¥794,00 | ¥795,00 | ¥790,00 | 33,60K |
| 2026-08-21 | ¥795,00 | +0,38 % | ¥787,00 | ¥795,00 | ¥787,00 | 26,20K |
| 2026-08-20 | ¥792,00 | +1,41 % | ¥779,00 | ¥794,00 | ¥779,00 | 41,40K |
| 2026-08-19 | ¥781,00 | +1,17 % | ¥772,00 | ¥782,00 | ¥770,00 | 35,20K |
| 2026-08-18 | ¥772,00 | -0,39 % | ¥775,00 | ¥779,00 | ¥771,00 | 26,40K |
| 2026-08-17 | ¥775,00 | -0,64 % | ¥783,00 | ¥785,00 | ¥774,00 | 40,70K |
| 2026-08-14 | ¥780,00 | +0,13 % | ¥779,00 | ¥782,00 | ¥775,00 | 32,10K |
| 2026-08-13 | ¥779,00 | +0,65 % | ¥774,00 | ¥779,00 | ¥771,00 | 26,40K |
| 2026-08-12 | ¥774,00 | +0,52 % | ¥773,00 | ¥776,00 | ¥771,00 | 20,80K |
| 2026-08-10 | ¥770,00 | +0,26 % | ¥768,00 | ¥772,00 | ¥762,00 | 30,30K |
| 2026-08-07 | ¥768,00 | +0,39 % | ¥769,00 | ¥772,00 | ¥765,00 | 36,10K |
| 2026-08-06 | ¥765,00 | +0,79 % | ¥764,00 | ¥767,00 | ¥756,00 | 42,80K |
| 2026-08-05 | ¥759,00 | -1,94 % | ¥774,00 | ¥775,00 | ¥758,00 | 38,30K |
| 2026-08-04 | ¥774,00 | -0,90 % | ¥781,00 | ¥781,00 | ¥767,00 | 55,10K |
| 2026-08-03 | ¥781,00 | -2,62 % | ¥802,00 | ¥802,00 | ¥781,00 | 68,70K |
| 2026-07-31 | ¥802,00 | -0,37 % | ¥805,00 | ¥807,00 | ¥799,00 | 106,00K |
| 2026-07-30 | ¥805,00 | -0,37 % | ¥800,00 | ¥808,00 | ¥792,00 | 71,80K |
| 2026-07-29 | ¥808,00 | +1,51 % | ¥800,00 | ¥812,00 | ¥787,00 | 101,40K |
| 2026-07-28 | ¥796,00 | -0,25 % | ¥795,00 | ¥804,00 | ¥792,00 | 144,50K |
| 2026-07-27 | ¥798,00 | +2,57 % | ¥785,00 | ¥798,00 | ¥783,00 | 73,00K |
| 2026-07-24 | ¥778,00 | +1,57 % | ¥769,00 | ¥781,00 | ¥763,00 | 94,50K |
| 2026-07-23 | ¥766,00 | -0,39 % | ¥770,00 | ¥770,00 | ¥760,00 | 58,40K |
| 2026-07-22 | ¥769,00 | +0,52 % | ¥770,00 | ¥772,00 | ¥759,00 | 71,30K |
| 2026-07-21 | ¥765,00 | +0,39 % | ¥760,00 | ¥771,00 | ¥758,00 | 81,10K |
| 2026-07-17 | ¥762,00 | -0,52 % | ¥770,00 | ¥773,00 | ¥762,00 | 95,90K |
| 2026-07-16 | ¥766,00 | +0,79 % | ¥763,00 | ¥769,00 | ¥760,00 | 71,50K |
| 2026-07-15 | ¥760,00 | +1,33 % | ¥752,00 | ¥762,00 | ¥748,00 | 82,90K |
| 2026-07-14 | ¥750,00 | +0,40 % | ¥750,00 | ¥756,00 | ¥749,00 | 71,80K |
| 2026-07-13 | ¥747,00 | +1,22 % | ¥740,00 | ¥749,00 | ¥740,00 | 73,80K |
| 2026-07-10 | ¥738,00 | +0,14 % | ¥742,00 | ¥744,00 | ¥737,00 | 52,50K |
| 2026-07-09 | ¥737,00 | +0,55 % | ¥732,00 | ¥742,00 | ¥731,00 | 72,60K |
| 2026-07-08 | ¥733,00 | +0,27 % | ¥729,00 | ¥735,00 | ¥726,00 | 75,50K |
| 2026-07-07 | ¥731,00 | +2,09 % | ¥716,00 | ¥734,00 | ¥715,00 | 109,50K |
| 2026-07-06 | ¥716,00 | +0,42 % | ¥716,00 | ¥719,00 | ¥713,00 | 107,00K |
| 2026-07-03 | ¥713,00 | +1,13 % | ¥709,00 | ¥719,00 | ¥704,00 | 131,60K |
| 2026-07-02 | ¥705,00 | +1,73 % | ¥693,00 | ¥705,00 | ¥691,00 | 115,10K |
| 2026-07-01 | ¥693,00 | +0,87 % | ¥689,00 | ¥694,00 | ¥688,00 | 48,20K |
| 2026-06-30 | ¥687,00 | -0,72 % | ¥693,00 | ¥696,00 | ¥687,00 | 82,00K |
| 2026-06-29 | ¥692,00 | +2,22 % | ¥683,00 | ¥695,00 | ¥682,00 | 133,00K |
| 2026-06-26 | ¥677,00 | +1,35 % | ¥671,00 | ¥682,00 | ¥671,00 | 126,30K |
| 2026-06-25 | ¥668,00 | -0,30 % | ¥671,00 | ¥673,00 | ¥656,00 | 213,80K |
| 2026-06-24 | ¥670,00 | -1,18 % | ¥678,00 | ¥680,00 | ¥670,00 | 108,60K |
| 2026-06-23 | ¥678,00 | +1,95 % | ¥665,00 | ¥680,00 | ¥665,00 | 212,30K |
| 2026-06-22 | ¥665,00 | -2,35 % | ¥681,00 | ¥683,00 | ¥664,00 | 451,80K |
| 2026-06-19 | ¥681,00 | +0,15 % | ¥670,00 | ¥689,00 | ¥664,00 | 1,47M |
| 2026-06-18 | ¥680,00 | -3,55 % | ¥706,00 | ¥721,00 | ¥680,00 | 662,30K |
| 2026-06-17 | ¥705,00 | -0,56 % | ¥708,00 | ¥718,00 | ¥703,00 | 217,10K |
| 2026-06-16 | ¥709,00 | -4,32 % | ¥739,00 | ¥739,00 | ¥707,00 | 279,90K |
| 2026-06-15 | ¥741,00 | -1,20 % | ¥750,00 | ¥759,00 | ¥740,00 | 243,70K |
| 2026-06-12 | ¥750,00 | -8,42 % | ¥774,00 | ¥781,00 | ¥750,00 | 553,10K |
| 2026-06-11 | ¥819,00 | +0,61 % | ¥807,00 | ¥825,00 | ¥795,00 | 145,70K |
| 2026-06-10 | ¥814,00 | +0,99 % | ¥808,00 | ¥820,00 | ¥805,00 | 46,80K |
| 2026-06-09 | ¥806,00 | +0,75 % | ¥800,00 | ¥809,00 | ¥799,00 | 35,50K |
| 2026-06-08 | ¥800,00 | -0,25 % | ¥800,00 | ¥807,00 | ¥798,00 | 43,70K |
| 2026-06-05 | ¥802,00 | +1,52 % | ¥794,00 | ¥804,00 | ¥791,00 | 36,40K |
| 2026-06-04 | ¥790,00 | -0,38 % | ¥791,00 | ¥795,00 | ¥786,00 | 30,40K |
| 2026-06-03 | ¥793,00 | +0,76 % | ¥788,00 | ¥793,00 | ¥781,00 | 25,80K |
| 2026-06-02 | ¥787,00 | -0,13 % | ¥788,00 | ¥788,00 | ¥781,00 | 20,40K |
| 2026-06-01 | ¥788,00 | -1,50 % | ¥798,00 | ¥798,00 | ¥783,00 | 36,40K |
| 2026-05-29 | ¥800,00 | -0,12 % | ¥802,00 | ¥805,00 | ¥798,00 | 17,40K |
| 2026-05-28 | ¥801,00 | +0,63 % | ¥792,00 | ¥802,00 | ¥792,00 | 30,30K |
| 2026-05-27 | ¥796,00 | +0,89 % | ¥788,00 | ¥796,00 | ¥785,00 | 27,40K |
| 2026-05-26 | ¥789,00 | +0,25 % | ¥784,00 | ¥790,00 | ¥780,00 | 28,00K |
| 2026-05-25 | ¥787,00 | -0,76 % | ¥795,00 | ¥796,00 | ¥784,00 | 42,40K |