Imuraya Group Co., Ltd. 2209
TSE · Japan · Kurzlebige Konsumgüter
¥2.275,00-42,00 (-1,81 %)
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 | ¥2.317,00 | +0,61 % | ¥2.294,00 | ¥2.324,00 | ¥2.291,00 | 23,40K |
| 2026-09-30 | ¥2.303,00 | +0,09 % | ¥2.301,00 | ¥2.313,00 | ¥2.285,00 | 40,30K |
| 2026-09-29 | ¥2.301,00 | -2,50 % | ¥2.340,00 | ¥2.340,00 | ¥2.300,00 | 48,90K |
| 2026-09-28 | ¥2.360,00 | +0,17 % | ¥2.359,00 | ¥2.370,00 | ¥2.350,00 | 93,70K |
| 2026-09-25 | ¥2.356,00 | +0,04 % | ¥2.356,00 | ¥2.365,00 | ¥2.351,00 | 57,50K |
| 2026-09-24 | ¥2.355,00 | -0,17 % | ¥2.361,00 | ¥2.368,00 | ¥2.352,00 | 83,20K |
| 2026-09-18 | ¥2.359,00 | -0,42 % | ¥2.364,00 | ¥2.372,00 | ¥2.359,00 | 35,40K |
| 2026-09-17 | ¥2.369,00 | +0,13 % | ¥2.369,00 | ¥2.374,00 | ¥2.364,00 | 15,70K |
| 2026-09-16 | ¥2.366,00 | +0,04 % | ¥2.365,00 | ¥2.378,00 | ¥2.365,00 | 16,00K |
| 2026-09-15 | ¥2.365,00 | -0,04 % | ¥2.372,00 | ¥2.379,00 | ¥2.365,00 | 18,90K |
| 2026-09-14 | ¥2.366,00 | +0,55 % | ¥2.362,00 | ¥2.370,00 | ¥2.355,00 | 19,00K |
| 2026-09-11 | ¥2.353,00 | -0,68 % | ¥2.362,00 | ¥2.374,00 | ¥2.353,00 | 25,80K |
| 2026-09-10 | ¥2.369,00 | -0,59 % | ¥2.383,00 | ¥2.383,00 | ¥2.362,00 | 17,90K |
| 2026-09-09 | ¥2.383,00 | -0,33 % | ¥2.392,00 | ¥2.399,00 | ¥2.382,00 | 17,30K |
| 2026-09-08 | ¥2.391,00 | -0,33 % | ¥2.392,00 | ¥2.399,00 | ¥2.385,00 | 15,20K |
| 2026-09-07 | ¥2.399,00 | -0,83 % | ¥2.410,00 | ¥2.411,00 | ¥2.395,00 | 25,80K |
| 2026-09-04 | ¥2.419,00 | +0,12 % | ¥2.408,00 | ¥2.419,00 | ¥2.401,00 | 16,10K |
| 2026-09-03 | ¥2.416,00 | +0,12 % | ¥2.413,00 | ¥2.429,00 | ¥2.408,00 | 20,70K |
| 2026-09-02 | ¥2.413,00 | -0,21 % | ¥2.415,00 | ¥2.421,00 | ¥2.401,00 | 24,20K |
| 2026-09-01 | ¥2.418,00 | 0,00 % | ¥2.424,00 | ¥2.434,00 | ¥2.414,00 | 20,70K |
| 2026-08-31 | ¥2.418,00 | -0,04 % | ¥2.407,00 | ¥2.423,00 | ¥2.401,00 | 18,60K |
| 2026-08-28 | ¥2.419,00 | +0,17 % | ¥2.404,00 | ¥2.419,00 | ¥2.402,00 | 20,30K |
| 2026-08-27 | ¥2.415,00 | +0,12 % | ¥2.404,00 | ¥2.421,00 | ¥2.400,00 | 16,50K |
| 2026-08-26 | ¥2.412,00 | +0,37 % | ¥2.403,00 | ¥2.415,00 | ¥2.403,00 | 15,30K |
| 2026-08-25 | ¥2.403,00 | -0,25 % | ¥2.415,00 | ¥2.423,00 | ¥2.400,00 | 17,00K |
| 2026-08-24 | ¥2.409,00 | -0,33 % | ¥2.420,00 | ¥2.437,00 | ¥2.406,00 | 21,80K |
| 2026-08-21 | ¥2.417,00 | +0,62 % | ¥2.402,00 | ¥2.422,00 | ¥2.402,00 | 17,00K |
| 2026-08-20 | ¥2.402,00 | +0,92 % | ¥2.383,00 | ¥2.402,00 | ¥2.378,00 | 26,40K |
| 2026-08-19 | ¥2.380,00 | +0,76 % | ¥2.363,00 | ¥2.380,00 | ¥2.353,00 | 26,10K |
| 2026-08-18 | ¥2.362,00 | -0,04 % | ¥2.358,00 | ¥2.364,00 | ¥2.349,00 | 26,00K |
| 2026-08-17 | ¥2.363,00 | -0,59 % | ¥2.370,00 | ¥2.378,00 | ¥2.355,00 | 19,10K |
| 2026-08-14 | ¥2.377,00 | +0,38 % | ¥2.362,00 | ¥2.385,00 | ¥2.355,00 | 23,60K |
| 2026-08-13 | ¥2.368,00 | +0,25 % | ¥2.364,00 | ¥2.369,00 | ¥2.350,00 | 19,10K |
| 2026-08-12 | ¥2.362,00 | -0,25 % | ¥2.354,00 | ¥2.365,00 | ¥2.340,00 | 18,00K |
| 2026-08-10 | ¥2.368,00 | +0,55 % | ¥2.364,00 | ¥2.370,00 | ¥2.329,00 | 20,60K |
| 2026-08-07 | ¥2.355,00 | +1,82 % | ¥2.313,00 | ¥2.366,00 | ¥2.310,00 | 29,00K |
| 2026-08-06 | ¥2.313,00 | +0,61 % | ¥2.300,00 | ¥2.326,00 | ¥2.300,00 | 26,10K |
| 2026-08-05 | ¥2.299,00 | -0,69 % | ¥2.306,00 | ¥2.319,00 | ¥2.297,00 | 25,80K |
| 2026-08-04 | ¥2.315,00 | -1,41 % | ¥2.340,00 | ¥2.346,00 | ¥2.313,00 | 30,00K |
| 2026-08-03 | ¥2.348,00 | -1,26 % | ¥2.375,00 | ¥2.375,00 | ¥2.342,00 | 22,60K |
| 2026-07-31 | ¥2.378,00 | -2,38 % | ¥2.423,00 | ¥2.428,00 | ¥2.378,00 | 24,50K |
| 2026-07-30 | ¥2.436,00 | -1,18 % | ¥2.430,00 | ¥2.460,00 | ¥2.425,00 | 25,60K |
| 2026-07-29 | ¥2.465,00 | +1,57 % | ¥2.430,00 | ¥2.473,00 | ¥2.423,00 | 36,70K |
| 2026-07-28 | ¥2.427,00 | -0,33 % | ¥2.435,00 | ¥2.446,00 | ¥2.415,00 | 19,10K |
| 2026-07-27 | ¥2.435,00 | +1,33 % | ¥2.400,00 | ¥2.437,00 | ¥2.400,00 | 19,30K |
| 2026-07-24 | ¥2.403,00 | -0,04 % | ¥2.404,00 | ¥2.414,00 | ¥2.392,00 | 13,50K |
| 2026-07-23 | ¥2.404,00 | -0,41 % | ¥2.400,00 | ¥2.407,00 | ¥2.397,00 | 9,60K |
| 2026-07-22 | ¥2.414,00 | +0,12 % | ¥2.411,00 | ¥2.421,00 | ¥2.399,00 | 15,50K |
| 2026-07-21 | ¥2.411,00 | -0,17 % | ¥2.415,00 | ¥2.438,00 | ¥2.404,00 | 30,00K |
| 2026-07-17 | ¥2.415,00 | +0,58 % | ¥2.400,00 | ¥2.434,00 | ¥2.398,00 | 19,70K |
| 2026-07-16 | ¥2.401,00 | -0,66 % | ¥2.410,00 | ¥2.424,00 | ¥2.401,00 | 14,90K |
| 2026-07-15 | ¥2.417,00 | +0,08 % | ¥2.415,00 | ¥2.425,00 | ¥2.404,00 | 25,70K |
| 2026-07-14 | ¥2.415,00 | +0,67 % | ¥2.424,00 | ¥2.431,00 | ¥2.410,00 | 20,60K |
| 2026-07-13 | ¥2.399,00 | +0,21 % | ¥2.413,00 | ¥2.424,00 | ¥2.399,00 | 13,90K |
| 2026-07-10 | ¥2.394,00 | +0,25 % | ¥2.410,00 | ¥2.410,00 | ¥2.385,00 | 14,10K |
| 2026-07-09 | ¥2.388,00 | -0,58 % | ¥2.402,00 | ¥2.407,00 | ¥2.384,00 | 16,50K |
| 2026-07-08 | ¥2.402,00 | +0,46 % | ¥2.388,00 | ¥2.411,00 | ¥2.385,00 | 19,40K |
| 2026-07-07 | ¥2.391,00 | +0,04 % | ¥2.384,00 | ¥2.406,00 | ¥2.383,00 | 18,10K |
| 2026-07-06 | ¥2.390,00 | +0,76 % | ¥2.383,00 | ¥2.390,00 | ¥2.370,00 | 13,50K |
| 2026-07-03 | ¥2.372,00 | -0,25 % | ¥2.385,00 | ¥2.399,00 | ¥2.372,00 | 21,20K |
| 2026-07-02 | ¥2.378,00 | +1,15 % | ¥2.363,00 | ¥2.399,00 | ¥2.363,00 | 16,90K |
| 2026-07-01 | ¥2.351,00 | -0,55 % | ¥2.364,00 | ¥2.364,00 | ¥2.346,00 | 18,20K |
| 2026-06-30 | ¥2.364,00 | -0,76 % | ¥2.386,00 | ¥2.396,00 | ¥2.363,00 | 20,20K |
| 2026-06-29 | ¥2.382,00 | +1,53 % | ¥2.354,00 | ¥2.385,00 | ¥2.354,00 | 28,50K |
| 2026-06-26 | ¥2.346,00 | +0,17 % | ¥2.347,00 | ¥2.352,00 | ¥2.332,00 | 12,40K |
| 2026-06-25 | ¥2.342,00 | +0,13 % | ¥2.340,00 | ¥2.356,00 | ¥2.338,00 | 26,30K |
| 2026-06-24 | ¥2.339,00 | +0,34 % | ¥2.321,00 | ¥2.348,00 | ¥2.321,00 | 18,60K |
| 2026-06-23 | ¥2.331,00 | +0,26 % | ¥2.325,00 | ¥2.332,00 | ¥2.304,00 | 28,90K |
| 2026-06-22 | ¥2.325,00 | -0,51 % | ¥2.350,00 | ¥2.356,00 | ¥2.321,00 | 30,30K |
| 2026-06-19 | ¥2.337,00 | +0,78 % | ¥2.319,00 | ¥2.337,00 | ¥2.310,00 | 40,00K |
| 2026-06-18 | ¥2.319,00 | +1,09 % | ¥2.315,00 | ¥2.320,00 | ¥2.292,00 | 15,50K |
| 2026-06-17 | ¥2.294,00 | -0,22 % | ¥2.301,00 | ¥2.328,00 | ¥2.294,00 | 19,70K |
| 2026-06-16 | ¥2.299,00 | -0,09 % | ¥2.301,00 | ¥2.305,00 | ¥2.283,00 | 22,80K |
| 2026-06-15 | ¥2.301,00 | -0,48 % | ¥2.314,00 | ¥2.320,00 | ¥2.298,00 | 20,10K |
| 2026-06-12 | ¥2.312,00 | +0,26 % | ¥2.290,00 | ¥2.312,00 | ¥2.286,00 | 31,80K |
| 2026-06-11 | ¥2.306,00 | +0,87 % | ¥2.300,00 | ¥2.306,00 | ¥2.272,00 | 19,90K |
| 2026-06-10 | ¥2.286,00 | +1,83 % | ¥2.246,00 | ¥2.288,00 | ¥2.246,00 | 21,90K |
| 2026-06-09 | ¥2.245,00 | -0,31 % | ¥2.269,00 | ¥2.269,00 | ¥2.245,00 | 16,20K |
| 2026-06-08 | ¥2.252,00 | +1,12 % | ¥2.239,00 | ¥2.270,00 | ¥2.234,00 | 29,70K |
| 2026-06-05 | ¥2.227,00 | +1,27 % | ¥2.210,00 | ¥2.245,00 | ¥2.210,00 | 22,40K |
| 2026-06-04 | ¥2.199,00 | -0,68 % | ¥2.209,00 | ¥2.220,00 | ¥2.199,00 | 18,50K |
| 2026-06-03 | ¥2.214,00 | +0,82 % | ¥2.202,00 | ¥2.216,00 | ¥2.183,00 | 21,30K |
| 2026-06-02 | ¥2.196,00 | -0,45 % | ¥2.206,00 | ¥2.219,00 | ¥2.193,00 | 43,00K |
| 2026-06-01 | ¥2.206,00 | -1,21 % | ¥2.235,00 | ¥2.235,00 | ¥2.200,00 | 41,90K |
| 2026-05-29 | ¥2.233,00 | +0,45 % | ¥2.230,00 | ¥2.250,00 | ¥2.230,00 | 16,50K |
| 2026-05-28 | ¥2.223,00 | -1,33 % | ¥2.247,00 | ¥2.257,00 | ¥2.222,00 | 33,40K |
| 2026-05-27 | ¥2.253,00 | +1,26 % | ¥2.225,00 | ¥2.253,00 | ¥2.225,00 | 18,70K |
| 2026-05-26 | ¥2.225,00 | -0,09 % | ¥2.222,00 | ¥2.238,00 | ¥2.220,00 | 13,00K |
| 2026-05-25 | ¥2.227,00 | -0,22 % | ¥2.232,00 | ¥2.240,00 | ¥2.218,00 | 32,80K |
| 2026-05-22 | ¥2.232,00 | -0,49 % | ¥2.242,00 | ¥2.242,00 | ¥2.226,00 | 15,10K |