Bourbon Corporation 2208
TSE · Japan · Kurzlebige Konsumgüter
¥3.015,00-5,00 (-0,17 %)
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 | ¥3.015,00 | -0,17 % | ¥3.030,00 | ¥3.030,00 | ¥2.995,00 | 8,00K |
| 2026-10-01 | ¥3.020,00 | +0,33 % | ¥3.010,00 | ¥3.030,00 | ¥3.010,00 | 2,20K |
| 2026-09-30 | ¥3.010,00 | -0,17 % | ¥3.015,00 | ¥3.040,00 | ¥3.005,00 | 5,60K |
| 2026-09-29 | ¥3.015,00 | -3,37 % | ¥3.085,00 | ¥3.085,00 | ¥3.010,00 |
| 9,50K |
| 2026-09-28 | ¥3.120,00 | -1,58 % | ¥3.170,00 | ¥3.175,00 | ¥3.120,00 | 16,30K |
| 2026-09-25 | ¥3.170,00 | +0,32 % | ¥3.160,00 | ¥3.170,00 | ¥3.150,00 | 4,90K |
| 2026-09-24 | ¥3.160,00 | +1,12 % | ¥3.165,00 | ¥3.170,00 | ¥3.140,00 | 3,60K |
| 2026-09-18 | ¥3.125,00 | -0,16 % | ¥3.145,00 | ¥3.150,00 | ¥3.120,00 | 4,50K |
| 2026-09-17 | ¥3.130,00 | 0,00 % | ¥3.145,00 | ¥3.145,00 | ¥3.130,00 | 4,30K |
| 2026-09-16 | ¥3.130,00 | -0,32 % | ¥3.125,00 | ¥3.150,00 | ¥3.120,00 | 4,90K |
| 2026-09-15 | ¥3.140,00 | +0,16 % | ¥3.135,00 | ¥3.140,00 | ¥3.125,00 | 2,00K |
| 2026-09-14 | ¥3.135,00 | +1,62 % | ¥3.120,00 | ¥3.135,00 | ¥3.100,00 | 1,90K |
| 2026-09-11 | ¥3.085,00 | -1,91 % | ¥3.100,00 | ¥3.110,00 | ¥3.055,00 | 8,90K |
| 2026-09-10 | ¥3.145,00 | +1,13 % | ¥3.110,00 | ¥3.145,00 | ¥3.110,00 | 3,10K |
| 2026-09-09 | ¥3.110,00 | +0,32 % | ¥3.105,00 | ¥3.130,00 | ¥3.105,00 | 1,90K |
| 2026-09-08 | ¥3.100,00 | 0,00 % | ¥3.100,00 | ¥3.120,00 | ¥3.100,00 | 1,50K |
| 2026-09-07 | ¥3.100,00 | -0,32 % | ¥3.115,00 | ¥3.115,00 | ¥3.100,00 | 2,50K |
| 2026-09-04 | ¥3.110,00 | +1,30 % | ¥3.095,00 | ¥3.110,00 | ¥3.070,00 | 2,10K |
| 2026-09-03 | ¥3.070,00 | +0,33 % | ¥3.060,00 | ¥3.100,00 | ¥3.060,00 | 1,20K |
| 2026-09-02 | ¥3.060,00 | -0,97 % | ¥3.095,00 | ¥3.105,00 | ¥3.060,00 | 5,30K |
| 2026-09-01 | ¥3.090,00 | -0,16 % | ¥3.095,00 | ¥3.100,00 | ¥3.085,00 | 2,30K |
| 2026-08-31 | ¥3.095,00 | +0,16 % | ¥3.090,00 | ¥3.095,00 | ¥3.080,00 | 3,00K |
| 2026-08-28 | ¥3.090,00 | +0,65 % | ¥3.070,00 | ¥3.090,00 | ¥3.045,00 | 8,60K |
| 2026-08-27 | ¥3.070,00 | +0,66 % | ¥3.060,00 | ¥3.070,00 | ¥3.045,00 | 1,90K |
| 2026-08-26 | ¥3.050,00 | -0,16 % | ¥3.075,00 | ¥3.075,00 | ¥3.050,00 | 2,90K |
| 2026-08-25 | ¥3.055,00 | -1,29 % | ¥3.080,00 | ¥3.080,00 | ¥3.025,00 | 16,40K |
| 2026-08-24 | ¥3.095,00 | -0,16 % | ¥3.130,00 | ¥3.130,00 | ¥3.095,00 | 2,80K |
| 2026-08-21 | ¥3.100,00 | +0,16 % | ¥3.095,00 | ¥3.115,00 | ¥3.080,00 | 5,60K |
| 2026-08-20 | ¥3.095,00 | +0,16 % | ¥3.105,00 | ¥3.115,00 | ¥3.095,00 | 2,30K |
| 2026-08-19 | ¥3.090,00 | -0,32 % | ¥3.105,00 | ¥3.105,00 | ¥3.055,00 | 5,40K |
| 2026-08-18 | ¥3.100,00 | -0,32 % | ¥3.110,00 | ¥3.110,00 | ¥3.050,00 | 9,40K |
| 2026-08-17 | ¥3.110,00 | -1,58 % | ¥3.135,00 | ¥3.175,00 | ¥3.075,00 | 14,10K |
| 2026-08-14 | ¥3.160,00 | +0,16 % | ¥3.140,00 | ¥3.160,00 | ¥3.135,00 | 4,60K |
| 2026-08-13 | ¥3.155,00 | +0,96 % | ¥3.145,00 | ¥3.160,00 | ¥3.130,00 | 2,70K |
| 2026-08-12 | ¥3.125,00 | +0,16 % | ¥3.150,00 | ¥3.160,00 | ¥3.125,00 | 3,40K |
| 2026-08-10 | ¥3.120,00 | -0,95 % | ¥3.150,00 | ¥3.150,00 | ¥3.055,00 | 12,70K |
| 2026-08-07 | ¥3.150,00 | +1,78 % | ¥3.130,00 | ¥3.155,00 | ¥3.110,00 | 3,30K |
| 2026-08-06 | ¥3.095,00 | +0,65 % | ¥3.075,00 | ¥3.105,00 | ¥3.075,00 | 2,50K |
| 2026-08-05 | ¥3.075,00 | +0,99 % | ¥3.040,00 | ¥3.100,00 | ¥3.035,00 | 4,10K |
| 2026-08-04 | ¥3.045,00 | -1,62 % | ¥3.100,00 | ¥3.100,00 | ¥3.040,00 | 4,10K |
| 2026-08-03 | ¥3.095,00 | -2,06 % | ¥3.160,00 | ¥3.160,00 | ¥3.030,00 | 13,30K |
| 2026-07-31 | ¥3.160,00 | -0,32 % | ¥3.165,00 | ¥3.190,00 | ¥3.155,00 | 3,60K |
| 2026-07-30 | ¥3.170,00 | -1,25 % | ¥3.210,00 | ¥3.210,00 | ¥3.160,00 | 2,50K |
| 2026-07-29 | ¥3.210,00 | +0,78 % | ¥3.200,00 | ¥3.225,00 | ¥3.180,00 | 10,60K |
| 2026-07-28 | ¥3.185,00 | +0,31 % | ¥3.175,00 | ¥3.190,00 | ¥3.175,00 | 5,10K |
| 2026-07-27 | ¥3.175,00 | +0,47 % | ¥3.160,00 | ¥3.180,00 | ¥3.160,00 | 2,70K |
| 2026-07-24 | ¥3.160,00 | -0,32 % | ¥3.170,00 | ¥3.180,00 | ¥3.155,00 | 1,30K |
| 2026-07-23 | ¥3.170,00 | +1,28 % | ¥3.120,00 | ¥3.170,00 | ¥3.115,00 | 2,20K |
| 2026-07-22 | ¥3.130,00 | -0,48 % | ¥3.155,00 | ¥3.175,00 | ¥3.125,00 | 3,70K |
| 2026-07-21 | ¥3.145,00 | 0,00 % | ¥3.145,00 | ¥3.180,00 | ¥3.145,00 | 5,20K |
| 2026-07-17 | ¥3.145,00 | +0,32 % | ¥3.110,00 | ¥3.150,00 | ¥3.110,00 | 1,40K |
| 2026-07-16 | ¥3.135,00 | +0,80 % | ¥3.105,00 | ¥3.140,00 | ¥3.100,00 | 1,60K |
| 2026-07-15 | ¥3.110,00 | -0,80 % | ¥3.110,00 | ¥3.145,00 | ¥3.105,00 | 2,80K |
| 2026-07-14 | ¥3.135,00 | +0,80 % | ¥3.105,00 | ¥3.150,00 | ¥3.085,00 | 4,00K |
| 2026-07-13 | ¥3.110,00 | -0,16 % | ¥3.125,00 | ¥3.135,00 | ¥3.090,00 | 9,20K |
| 2026-07-10 | ¥3.115,00 | -0,32 % | ¥3.145,00 | ¥3.145,00 | ¥3.110,00 | 2,40K |
| 2026-07-09 | ¥3.125,00 | -0,48 % | ¥3.115,00 | ¥3.155,00 | ¥3.110,00 | 3,20K |
| 2026-07-08 | ¥3.140,00 | +0,16 % | ¥3.095,00 | ¥3.160,00 | ¥3.070,00 | 6,30K |
| 2026-07-07 | ¥3.135,00 | +0,16 % | ¥3.130,00 | ¥3.150,00 | ¥3.115,00 | 2,80K |
| 2026-07-06 | ¥3.130,00 | -0,32 % | ¥3.150,00 | ¥3.175,00 | ¥3.120,00 | 5,30K |
| 2026-07-03 | ¥3.140,00 | -1,26 % | ¥3.200,00 | ¥3.200,00 | ¥3.040,00 | 22,80K |
| 2026-07-02 | ¥3.180,00 | +3,41 % | ¥3.135,00 | ¥3.180,00 | ¥3.085,00 | 10,30K |
| 2026-07-01 | ¥3.075,00 | -1,44 % | ¥3.200,00 | ¥3.200,00 | ¥3.045,00 | 26,50K |
| 2026-06-30 | ¥3.120,00 | +3,83 % | ¥3.040,00 | ¥3.120,00 | ¥3.040,00 | 10,80K |
| 2026-06-29 | ¥3.005,00 | +0,67 % | ¥3.005,00 | ¥3.005,00 | ¥2.972,00 | 11,10K |
| 2026-06-26 | ¥2.985,00 | +1,53 % | ¥2.941,00 | ¥2.990,00 | ¥2.941,00 | 4,40K |
| 2026-06-25 | ¥2.940,00 | -0,88 % | ¥2.985,00 | ¥2.985,00 | ¥2.910,00 | 7,90K |
| 2026-06-24 | ¥2.966,00 | +1,51 % | ¥2.913,00 | ¥2.966,00 | ¥2.913,00 | 2,90K |
| 2026-06-23 | ¥2.922,00 | +0,03 % | ¥2.967,00 | ¥2.968,00 | ¥2.916,00 | 3,70K |
| 2026-06-22 | ¥2.921,00 | -2,80 % | ¥3.005,00 | ¥3.005,00 | ¥2.916,00 | 6,80K |
| 2026-06-19 | ¥3.005,00 | +2,28 % | ¥2.948,00 | ¥3.050,00 | ¥2.916,00 | 13,90K |
| 2026-06-18 | ¥2.938,00 | -0,14 % | ¥2.954,00 | ¥2.954,00 | ¥2.912,00 | 6,90K |
| 2026-06-17 | ¥2.942,00 | +0,62 % | ¥2.942,00 | ¥2.946,00 | ¥2.925,00 | 3,30K |
| 2026-06-16 | ¥2.924,00 | -0,68 % | ¥2.944,00 | ¥2.944,00 | ¥2.915,00 | 4,70K |
| 2026-06-15 | ¥2.944,00 | +1,80 % | ¥2.929,00 | ¥2.945,00 | ¥2.901,00 | 4,20K |
| 2026-06-12 | ¥2.892,00 | +0,03 % | ¥2.901,00 | ¥2.915,00 | ¥2.891,00 | 4,30K |
| 2026-06-11 | ¥2.891,00 | -0,93 % | ¥2.934,00 | ¥2.934,00 | ¥2.883,00 | 7,30K |
| 2026-06-10 | ¥2.918,00 | +1,64 % | ¥2.872,00 | ¥2.925,00 | ¥2.872,00 | 6,40K |
| 2026-06-09 | ¥2.871,00 | +0,24 % | ¥2.872,00 | ¥2.899,00 | ¥2.865,00 | 3,00K |
| 2026-06-08 | ¥2.864,00 | +0,25 % | ¥2.906,00 | ¥2.906,00 | ¥2.864,00 | 5,80K |
| 2026-06-05 | ¥2.857,00 | -0,10 % | ¥2.861,00 | ¥2.900,00 | ¥2.857,00 | 5,40K |
| 2026-06-04 | ¥2.860,00 | -0,52 % | ¥2.875,00 | ¥2.903,00 | ¥2.850,00 | 5,70K |
| 2026-06-03 | ¥2.875,00 | +0,67 % | ¥2.857,00 | ¥2.945,00 | ¥2.857,00 | 3,60K |
| 2026-06-02 | ¥2.856,00 | -1,18 % | ¥2.888,00 | ¥2.889,00 | ¥2.852,00 | 5,60K |
| 2026-06-01 | ¥2.890,00 | -0,76 % | ¥2.923,00 | ¥2.933,00 | ¥2.861,00 | 10,80K |
| 2026-05-29 | ¥2.912,00 | -1,49 % | ¥3.045,00 | ¥3.045,00 | ¥2.889,00 | 14,60K |
| 2026-05-28 | ¥2.956,00 | +4,64 % | ¥2.838,00 | ¥2.956,00 | ¥2.828,00 | 23,90K |
| 2026-05-27 | ¥2.825,00 | +0,32 % | ¥2.816,00 | ¥2.850,00 | ¥2.816,00 | 2,70K |
| 2026-05-26 | ¥2.816,00 | -0,53 % | ¥2.803,00 | ¥2.839,00 | ¥2.803,00 | 7,10K |
| 2026-05-25 | ¥2.831,00 | -1,87 % | ¥2.885,00 | ¥2.885,00 | ¥2.824,00 | 3,90K |