CALBEE, Inc. 2229
TSE · Japan · Kurzlebige Konsumgüter
¥3.003,00-3,00 (-0,10 %)
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 | ¥3.003,00 | -0,10 % | ¥2.985,00 | ¥3.018,00 | ¥2.970,50 | 372,80K |
| 2026-09-30 | ¥3.006,00 | +0,65 % | ¥2.980,00 | ¥3.012,00 | ¥2.953,50 | 360,00K |
| 2026-09-29 | ¥2.986,50 | -1,63 % | ¥3.018,00 | ¥3.021,00 | ¥2.979,50 | 429,20K |
| 2026-09-28 | ¥3.036,00 | -0,75 % | ¥3.050,00 | ¥3.066,00 | ¥3.035,00 | 310,10K |
| 2026-09-25 | ¥3.059,00 | +0,72 % | ¥3.045,00 | ¥3.067,00 | ¥3.033,00 | 287,00K |
| 2026-09-24 | ¥3.037,00 | +0,33 % | ¥3.030,00 | ¥3.046,00 | ¥3.022,00 | 226,00K |
| 2026-09-18 | ¥3.027,00 | -1,59 % | ¥3.052,00 | ¥3.057,00 | ¥3.027,00 | 258,70K |
| 2026-09-17 | ¥3.076,00 | +1,52 % | ¥3.035,00 | ¥3.076,00 | ¥3.034,00 | 190,40K |
| 2026-09-16 | ¥3.030,00 | 0,00 % | ¥3.034,00 | ¥3.053,00 | ¥3.024,00 | 195,10K |
| 2026-09-15 | ¥3.030,00 | -0,03 % | ¥3.065,00 | ¥3.071,00 | ¥3.024,00 | 240,30K |
| 2026-09-14 | ¥3.031,00 | +0,73 % | ¥3.040,00 | ¥3.065,00 | ¥3.030,00 | 234,10K |
| 2026-09-11 | ¥3.009,00 | -0,50 % | ¥3.030,00 | ¥3.038,00 | ¥3.004,00 | 332,10K |
| 2026-09-10 | ¥3.024,00 | +0,13 % | ¥3.016,00 | ¥3.031,00 | ¥2.999,00 | 253,60K |
| 2026-09-09 | ¥3.020,00 | -1,27 % | ¥3.048,00 | ¥3.054,00 | ¥3.017,00 | 291,90K |
| 2026-09-08 | ¥3.059,00 | +1,90 % | ¥3.000,00 | ¥3.065,00 | ¥2.995,50 | 316,70K |
| 2026-09-07 | ¥3.002,00 | -1,35 % | ¥3.030,00 | ¥3.036,00 | ¥2.997,00 | 337,80K |
| 2026-09-04 | ¥3.043,00 | -0,88 % | ¥3.063,00 | ¥3.069,00 | ¥3.033,00 | 250,70K |
| 2026-09-03 | ¥3.070,00 | -0,78 % | ¥3.106,00 | ¥3.114,00 | ¥3.070,00 | 252,50K |
| 2026-09-02 | ¥3.094,00 | 0,00 % | ¥3.100,00 | ¥3.125,00 | ¥3.087,00 | 256,30K |
| 2026-09-01 | ¥3.094,00 | -0,10 % | ¥3.092,00 | ¥3.124,00 | ¥3.083,00 | 245,20K |
| 2026-08-31 | ¥3.097,00 | +0,98 % | ¥3.100,00 | ¥3.124,00 | ¥3.090,00 | 260,40K |
| 2026-08-28 | ¥3.067,00 | +0,23 % | ¥3.031,00 | ¥3.070,00 | ¥3.031,00 | 181,40K |
| 2026-08-27 | ¥3.060,00 | -0,71 % | ¥3.072,00 | ¥3.098,00 | ¥3.058,00 | 123,10K |
| 2026-08-26 | ¥3.082,00 | -0,26 % | ¥3.097,00 | ¥3.100,00 | ¥3.078,00 | 164,10K |
| 2026-08-25 | ¥3.090,00 | +0,23 % | ¥3.119,00 | ¥3.126,00 | ¥3.090,00 | 186,50K |
| 2026-08-24 | ¥3.083,00 | +0,42 % | ¥3.071,00 | ¥3.104,00 | ¥3.061,00 | 162,60K |
| 2026-08-21 | ¥3.070,00 | +0,20 % | ¥3.072,00 | ¥3.097,00 | ¥3.054,00 | 221,80K |
| 2026-08-20 | ¥3.064,00 | +0,89 % | ¥3.072,00 | ¥3.099,00 | ¥3.043,00 | 202,90K |
| 2026-08-19 | ¥3.037,00 | +0,86 % | ¥3.032,00 | ¥3.053,00 | ¥3.012,00 | 348,10K |
| 2026-08-18 | ¥3.011,00 | +0,17 % | ¥3.000,00 | ¥3.021,00 | ¥2.985,50 | 257,40K |
| 2026-08-17 | ¥3.006,00 | -1,28 % | ¥3.045,00 | ¥3.045,00 | ¥3.006,00 | 175,70K |
| 2026-08-14 | ¥3.045,00 | +0,13 % | ¥3.023,00 | ¥3.052,00 | ¥3.006,00 | 276,00K |
| 2026-08-13 | ¥3.041,00 | +0,23 % | ¥3.016,00 | ¥3.057,00 | ¥3.016,00 | 276,90K |
| 2026-08-12 | ¥3.034,00 | +0,43 % | ¥3.062,00 | ¥3.069,00 | ¥3.008,00 | 270,80K |
| 2026-08-10 | ¥3.021,00 | +1,17 % | ¥2.986,00 | ¥3.025,00 | ¥2.967,00 | 240,40K |
| 2026-08-07 | ¥2.986,00 | +1,98 % | ¥2.927,00 | ¥3.006,00 | ¥2.920,50 | 602,20K |
| 2026-08-06 | ¥2.928,00 | +3,28 % | ¥2.868,00 | ¥2.929,00 | ¥2.852,50 | 451,10K |
| 2026-08-05 | ¥2.835,00 | -0,77 % | ¥2.854,00 | ¥2.886,00 | ¥2.826,00 | 370,80K |
| 2026-08-04 | ¥2.857,00 | -1,60 % | ¥2.900,00 | ¥2.909,50 | ¥2.846,00 | 431,80K |
| 2026-08-03 | ¥2.903,50 | -0,02 % | ¥2.899,00 | ¥2.913,50 | ¥2.847,50 | 619,70K |
| 2026-07-31 | ¥2.904,00 | -6,89 % | ¥2.945,50 | ¥3.035,00 | ¥2.895,00 | 861,50K |
| 2026-07-30 | ¥3.119,00 | -2,38 % | ¥3.195,00 | ¥3.195,00 | ¥3.035,00 | 657,80K |
| 2026-07-29 | ¥3.195,00 | +4,38 % | ¥3.097,00 | ¥3.209,00 | ¥3.078,00 | 564,30K |
| 2026-07-28 | ¥3.061,00 | +2,10 % | ¥3.029,00 | ¥3.064,00 | ¥3.023,00 | 327,30K |
| 2026-07-27 | ¥2.998,00 | +1,96 % | ¥2.958,50 | ¥3.000,00 | ¥2.950,00 | 203,90K |
| 2026-07-24 | ¥2.940,50 | +0,48 % | ¥2.908,00 | ¥2.945,00 | ¥2.897,50 | 286,90K |
| 2026-07-23 | ¥2.926,50 | -0,73 % | ¥2.929,00 | ¥2.945,00 | ¥2.912,00 | 213,60K |
| 2026-07-22 | ¥2.948,00 | -1,07 % | ¥2.958,00 | ¥2.958,50 | ¥2.908,50 | 297,10K |
| 2026-07-21 | ¥2.980,00 | -0,77 % | ¥3.049,00 | ¥3.049,00 | ¥2.958,50 | 317,60K |
| 2026-07-17 | ¥3.003,00 | +1,45 % | ¥2.991,00 | ¥3.026,00 | ¥2.985,50 | 325,60K |
| 2026-07-16 | ¥2.960,00 | -0,55 % | ¥2.976,50 | ¥2.993,50 | ¥2.955,00 | 224,00K |
| 2026-07-15 | ¥2.976,50 | -0,72 % | ¥3.015,00 | ¥3.015,00 | ¥2.970,50 | 241,00K |
| 2026-07-14 | ¥2.998,00 | +0,25 % | ¥3.017,00 | ¥3.039,00 | ¥2.983,00 | 233,00K |
| 2026-07-13 | ¥2.990,50 | +1,06 % | ¥2.970,00 | ¥2.998,00 | ¥2.959,00 | 210,80K |
| 2026-07-10 | ¥2.959,00 | -2,02 % | ¥2.987,50 | ¥2.999,50 | ¥2.952,50 | 341,60K |
| 2026-07-09 | ¥3.020,00 | -1,92 % | ¥3.061,00 | ¥3.065,00 | ¥3.007,00 | 288,20K |
| 2026-07-08 | ¥3.079,00 | +0,85 % | ¥3.060,00 | ¥3.098,00 | ¥3.048,00 | 275,60K |
| 2026-07-07 | ¥3.053,00 | +0,59 % | ¥3.029,00 | ¥3.059,00 | ¥3.018,00 | 270,80K |
| 2026-07-06 | ¥3.035,00 | +2,10 % | ¥2.974,00 | ¥3.040,00 | ¥2.971,50 | 288,90K |
| 2026-07-03 | ¥2.972,50 | -0,32 % | ¥3.009,00 | ¥3.039,00 | ¥2.971,00 | 398,00K |
| 2026-07-02 | ¥2.982,00 | +3,33 % | ¥2.923,00 | ¥2.993,50 | ¥2.890,50 | 413,10K |
| 2026-07-01 | ¥2.886,00 | -2,30 % | ¥2.940,00 | ¥2.955,50 | ¥2.883,50 | 350,70K |
| 2026-06-30 | ¥2.954,00 | -0,25 % | ¥2.971,50 | ¥2.988,00 | ¥2.944,50 | 500,20K |
| 2026-06-29 | ¥2.961,50 | +2,21 % | ¥2.900,00 | ¥2.981,50 | ¥2.895,00 | 484,90K |
| 2026-06-26 | ¥2.897,50 | +1,21 % | ¥2.884,50 | ¥2.904,50 | ¥2.866,00 | 344,70K |
| 2026-06-25 | ¥2.863,00 | +0,67 % | ¥2.858,00 | ¥2.895,00 | ¥2.840,00 | 376,60K |
| 2026-06-24 | ¥2.844,00 | +0,73 % | ¥2.820,00 | ¥2.867,50 | ¥2.796,00 | 412,00K |
| 2026-06-23 | ¥2.823,50 | +1,89 % | ¥2.778,50 | ¥2.825,50 | ¥2.771,50 | 516,40K |
| 2026-06-22 | ¥2.771,00 | -0,95 % | ¥2.789,50 | ¥2.797,50 | ¥2.768,00 | 322,80K |
| 2026-06-19 | ¥2.797,50 | +0,32 % | ¥2.775,00 | ¥2.799,00 | ¥2.756,50 | 801,80K |
| 2026-06-18 | ¥2.788,50 | +0,13 % | ¥2.770,00 | ¥2.796,50 | ¥2.756,00 | 461,90K |
| 2026-06-17 | ¥2.785,00 | -0,84 % | ¥2.820,00 | ¥2.832,50 | ¥2.770,00 | 447,20K |
| 2026-06-16 | ¥2.808,50 | -0,05 % | ¥2.810,00 | ¥2.818,50 | ¥2.784,00 | 414,70K |
| 2026-06-15 | ¥2.810,00 | -1,28 % | ¥2.864,50 | ¥2.864,50 | ¥2.810,00 | 335,40K |
| 2026-06-12 | ¥2.846,50 | -1,06 % | ¥2.854,00 | ¥2.876,00 | ¥2.840,00 | 458,40K |
| 2026-06-11 | ¥2.877,00 | +0,81 % | ¥2.880,00 | ¥2.891,50 | ¥2.853,50 | 327,40K |
| 2026-06-10 | ¥2.854,00 | +0,76 % | ¥2.853,00 | ¥2.876,50 | ¥2.840,50 | 466,10K |
| 2026-06-09 | ¥2.832,50 | -0,72 % | ¥2.850,50 | ¥2.853,00 | ¥2.814,00 | 445,90K |
| 2026-06-08 | ¥2.853,00 | +1,01 % | ¥2.825,50 | ¥2.867,50 | ¥2.825,50 | 524,10K |
| 2026-06-05 | ¥2.824,50 | -0,30 % | ¥2.833,00 | ¥2.852,00 | ¥2.815,50 | 333,90K |
| 2026-06-04 | ¥2.833,00 | -1,60 % | ¥2.876,50 | ¥2.879,00 | ¥2.833,00 | 238,90K |
| 2026-06-03 | ¥2.879,00 | +0,38 % | ¥2.850,00 | ¥2.884,00 | ¥2.836,00 | 284,70K |
| 2026-06-02 | ¥2.868,00 | -0,09 % | ¥2.846,50 | ¥2.902,50 | ¥2.836,50 | 561,40K |
| 2026-06-01 | ¥2.870,50 | -1,15 % | ¥2.893,00 | ¥2.894,50 | ¥2.848,00 | 653,40K |
| 2026-05-29 | ¥2.904,00 | +0,09 % | ¥2.888,00 | ¥2.918,00 | ¥2.878,00 | 652,10K |
| 2026-05-28 | ¥2.901,50 | +0,40 % | ¥2.919,50 | ¥2.934,50 | ¥2.890,50 | 406,90K |
| 2026-05-27 | ¥2.890,00 | 0,00 % | ¥2.878,00 | ¥2.902,00 | ¥2.862,00 | 515,20K |
| 2026-05-26 | ¥2.890,00 | -0,43 % | ¥2.904,50 | ¥2.912,50 | ¥2.884,50 | 514,40K |
| 2026-05-25 | ¥2.902,50 | -2,37 % | ¥2.962,00 | ¥2.962,00 | ¥2.880,50 | 835,80K |
| 2026-05-22 | ¥2.973,00 | +0,20 % | ¥2.955,00 | ¥2.973,00 | ¥2.910,00 | 501,60K |