BR 31 Ice Cream Co., Ltd. 2268
TSE · Japan · Kurzlebige Konsumgüter
¥4.055,000,00 (0,00 %)
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 | ¥4.055,00 | 0,00 % | ¥4.065,00 | ¥4.065,00 | ¥4.045,00 | 1,20K |
| 2026-10-01 | ¥4.055,00 | +0,12 % | ¥4.050,00 | ¥4.065,00 | ¥4.050,00 | 2,10K |
| 2026-09-30 | ¥4.050,00 | -0,12 % | ¥4.060,00 | ¥4.060,00 | ¥4.050,00 | 3,20K |
| 2026-09-29 | ¥4.055,00 | +0,25 % | ¥4.045,00 | ¥4.055,00 | ¥4.045,00 | 1,90K |
| 2026-09-28 | ¥4.045,00 | 0,00 % | ¥4.050,00 | ¥4.055,00 | ¥4.040,00 | 6,00K |
| 2026-09-25 | ¥4.045,00 | 0,00 % | ¥4.045,00 | ¥4.055,00 | ¥4.040,00 | 4,90K |
| 2026-09-24 | ¥4.045,00 | 0,00 % | ¥4.050,00 | ¥4.055,00 | ¥4.045,00 | 3,00K |
| 2026-09-18 | ¥4.045,00 | 0,00 % | ¥4.045,00 | ¥4.055,00 | ¥4.045,00 | 2,30K |
| 2026-09-17 | ¥4.045,00 | 0,00 % | ¥4.040,00 | ¥4.060,00 | ¥4.040,00 | 6,60K |
| 2026-09-16 | ¥4.045,00 | -0,37 % | ¥4.060,00 | ¥4.065,00 | ¥4.045,00 | 6,60K |
| 2026-09-15 | ¥4.060,00 | -0,12 % | ¥4.065,00 | ¥4.070,00 | ¥4.060,00 | 2,20K |
| 2026-09-14 | ¥4.065,00 | +0,12 % | ¥4.065,00 | ¥4.070,00 | ¥4.060,00 | 5,50K |
| 2026-09-11 | ¥4.060,00 | +0,25 % | ¥4.050,00 | ¥4.060,00 | ¥4.045,00 | 4,60K |
| 2026-09-10 | ¥4.050,00 | -0,12 % | ¥4.055,00 | ¥4.060,00 | ¥4.050,00 | 4,20K |
| 2026-09-09 | ¥4.055,00 | -0,49 % | ¥4.055,00 | ¥4.065,00 | ¥4.055,00 | 3,60K |
| 2026-09-08 | ¥4.075,00 | +0,62 % | ¥4.050,00 | ¥4.080,00 | ¥4.040,00 | 13,00K |
| 2026-09-07 | ¥4.050,00 | +0,25 % | ¥4.050,00 | ¥4.060,00 | ¥4.035,00 | 12,10K |
| 2026-09-04 | ¥4.040,00 | +0,12 % | ¥4.040,00 | ¥4.045,00 | ¥4.030,00 | 9,80K |
| 2026-09-03 | ¥4.035,00 | -0,25 % | ¥4.045,00 | ¥4.045,00 | ¥4.035,00 | 8,70K |
| 2026-09-02 | ¥4.045,00 | -0,12 % | ¥4.050,00 | ¥4.055,00 | ¥4.045,00 | 5,30K |
| 2026-09-01 | ¥4.050,00 | 0,00 % | ¥4.045,00 | ¥4.050,00 | ¥4.045,00 | 3,00K |
| 2026-08-31 | ¥4.050,00 | -0,12 % | ¥4.055,00 | ¥4.055,00 | ¥4.050,00 | 2,90K |
| 2026-08-28 | ¥4.055,00 | +0,12 % | ¥4.050,00 | ¥4.060,00 | ¥4.050,00 | 4,30K |
| 2026-08-27 | ¥4.050,00 | 0,00 % | ¥4.055,00 | ¥4.055,00 | ¥4.040,00 | 5,70K |
| 2026-08-26 | ¥4.050,00 | -0,12 % | ¥4.065,00 | ¥4.065,00 | ¥4.050,00 | 3,30K |
| 2026-08-25 | ¥4.055,00 | 0,00 % | ¥4.055,00 | ¥4.065,00 | ¥4.055,00 | 3,80K |
| 2026-08-24 | ¥4.055,00 | 0,00 % | ¥4.060,00 | ¥4.060,00 | ¥4.050,00 | 3,00K |
| 2026-08-21 | ¥4.055,00 | +0,25 % | ¥4.050,00 | ¥4.055,00 | ¥4.040,00 | 3,80K |
| 2026-08-20 | ¥4.045,00 | +0,12 % | ¥4.040,00 | ¥4.050,00 | ¥4.040,00 | 3,40K |
| 2026-08-19 | ¥4.040,00 | -0,37 % | ¥4.050,00 | ¥4.055,00 | ¥4.040,00 | 12,30K |
| 2026-08-18 | ¥4.055,00 | -0,12 % | ¥4.060,00 | ¥4.065,00 | ¥4.050,00 | 7,20K |
| 2026-08-17 | ¥4.060,00 | -0,12 % | ¥4.070,00 | ¥4.070,00 | ¥4.060,00 | 3,20K |
| 2026-08-14 | ¥4.065,00 | -0,25 % | ¥4.075,00 | ¥4.075,00 | ¥4.060,00 | 2,80K |
| 2026-08-13 | ¥4.075,00 | +0,37 % | ¥4.065,00 | ¥4.080,00 | ¥4.060,00 | 3,90K |
| 2026-08-12 | ¥4.060,00 | 0,00 % | ¥4.060,00 | ¥4.070,00 | ¥4.060,00 | 2,00K |
| 2026-08-10 | ¥4.060,00 | 0,00 % | ¥4.060,00 | ¥4.080,00 | ¥4.060,00 | 3,00K |
| 2026-08-07 | ¥4.060,00 | 0,00 % | ¥4.075,00 | ¥4.075,00 | ¥4.060,00 | 3,90K |
| 2026-08-06 | ¥4.060,00 | +0,12 % | ¥4.060,00 | ¥4.070,00 | ¥4.055,00 | 2,60K |
| 2026-08-05 | ¥4.055,00 | 0,00 % | ¥4.055,00 | ¥4.065,00 | ¥4.055,00 | 2,20K |
| 2026-08-04 | ¥4.055,00 | 0,00 % | ¥4.070,00 | ¥4.070,00 | ¥4.055,00 | 1,40K |
| 2026-08-03 | ¥4.055,00 | -0,37 % | ¥4.070,00 | ¥4.075,00 | ¥4.050,00 | 7,80K |
| 2026-07-31 | ¥4.070,00 | -0,25 % | ¥4.080,00 | ¥4.085,00 | ¥4.065,00 | 9,10K |
| 2026-07-30 | ¥4.080,00 | -0,24 % | ¥4.090,00 | ¥4.095,00 | ¥4.080,00 | 2,90K |
| 2026-07-29 | ¥4.090,00 | +0,49 % | ¥4.070,00 | ¥4.120,00 | ¥4.070,00 | 12,10K |
| 2026-07-28 | ¥4.070,00 | -0,49 % | ¥4.080,00 | ¥4.090,00 | ¥4.070,00 | 5,10K |
| 2026-07-27 | ¥4.090,00 | +0,12 % | ¥4.100,00 | ¥4.100,00 | ¥4.080,00 | 5,80K |
| 2026-07-24 | ¥4.085,00 | -0,37 % | ¥4.065,00 | ¥4.090,00 | ¥4.020,00 | 29,60K |
| 2026-07-23 | ¥4.100,00 | -0,24 % | ¥4.115,00 | ¥4.145,00 | ¥4.085,00 | 36,20K |
| 2026-07-22 | ¥4.110,00 | +0,61 % | ¥4.085,00 | ¥4.110,00 | ¥4.080,00 | 8,00K |
| 2026-07-21 | ¥4.085,00 | 0,00 % | ¥4.090,00 | ¥4.100,00 | ¥4.085,00 | 5,20K |
| 2026-07-17 | ¥4.085,00 | 0,00 % | ¥4.085,00 | ¥4.105,00 | ¥4.080,00 | 7,60K |
| 2026-07-16 | ¥4.085,00 | -0,24 % | ¥4.095,00 | ¥4.100,00 | ¥4.085,00 | 3,80K |
| 2026-07-15 | ¥4.095,00 | +0,37 % | ¥4.085,00 | ¥4.095,00 | ¥4.080,00 | 2,80K |
| 2026-07-14 | ¥4.080,00 | 0,00 % | ¥4.090,00 | ¥4.095,00 | ¥4.080,00 | 4,90K |
| 2026-07-13 | ¥4.080,00 | -0,12 % | ¥4.085,00 | ¥4.100,00 | ¥4.080,00 | 4,90K |
| 2026-07-10 | ¥4.085,00 | +0,12 % | ¥4.100,00 | ¥4.100,00 | ¥4.075,00 | 4,00K |
| 2026-07-09 | ¥4.080,00 | +0,25 % | ¥4.070,00 | ¥4.090,00 | ¥4.070,00 | 1,70K |
| 2026-07-08 | ¥4.070,00 | -0,25 % | ¥4.090,00 | ¥4.110,00 | ¥4.070,00 | 9,30K |
| 2026-07-07 | ¥4.080,00 | -0,12 % | ¥4.070,00 | ¥4.090,00 | ¥4.070,00 | 4,90K |
| 2026-07-06 | ¥4.085,00 | +0,12 % | ¥4.080,00 | ¥4.090,00 | ¥4.075,00 | 3,00K |
| 2026-07-03 | ¥4.080,00 | +0,49 % | ¥4.060,00 | ¥4.085,00 | ¥4.060,00 | 6,50K |
| 2026-07-02 | ¥4.060,00 | -0,12 % | ¥4.065,00 | ¥4.075,00 | ¥4.060,00 | 4,60K |
| 2026-07-01 | ¥4.065,00 | 0,00 % | ¥4.065,00 | ¥4.080,00 | ¥4.060,00 | 4,30K |
| 2026-06-30 | ¥4.065,00 | 0,00 % | ¥4.085,00 | ¥4.095,00 | ¥4.065,00 | 6,20K |
| 2026-06-29 | ¥4.065,00 | -1,33 % | ¥4.030,00 | ¥4.075,00 | ¥4.030,00 | 17,90K |
| 2026-06-26 | ¥4.120,00 | -0,36 % | ¥4.130,00 | ¥4.135,00 | ¥4.120,00 | 22,90K |
| 2026-06-25 | ¥4.135,00 | +0,12 % | ¥4.140,00 | ¥4.145,00 | ¥4.120,00 | 9,80K |
| 2026-06-24 | ¥4.130,00 | 0,00 % | ¥4.130,00 | ¥4.135,00 | ¥4.120,00 | 7,30K |
| 2026-06-23 | ¥4.130,00 | +0,24 % | ¥4.120,00 | ¥4.130,00 | ¥4.105,00 | 10,20K |
| 2026-06-22 | ¥4.120,00 | -0,12 % | ¥4.120,00 | ¥4.135,00 | ¥4.115,00 | 5,70K |
| 2026-06-19 | ¥4.125,00 | -0,24 % | ¥4.140,00 | ¥4.140,00 | ¥4.120,00 | 5,70K |
| 2026-06-18 | ¥4.135,00 | -0,24 % | ¥4.150,00 | ¥4.150,00 | ¥4.135,00 | 7,00K |
| 2026-06-17 | ¥4.145,00 | +0,24 % | ¥4.145,00 | ¥4.160,00 | ¥4.140,00 | 7,60K |
| 2026-06-16 | ¥4.135,00 | -0,24 % | ¥4.145,00 | ¥4.150,00 | ¥4.120,00 | 7,10K |
| 2026-06-15 | ¥4.145,00 | 0,00 % | ¥4.155,00 | ¥4.165,00 | ¥4.135,00 | 8,60K |
| 2026-06-12 | ¥4.145,00 | +0,48 % | ¥4.140,00 | ¥4.150,00 | ¥4.130,00 | 7,50K |
| 2026-06-11 | ¥4.125,00 | -0,24 % | ¥4.145,00 | ¥4.145,00 | ¥4.110,00 | 7,20K |
| 2026-06-10 | ¥4.135,00 | +0,85 % | ¥4.105,00 | ¥4.140,00 | ¥4.105,00 | 7,00K |
| 2026-06-09 | ¥4.100,00 | -0,36 % | ¥4.130,00 | ¥4.140,00 | ¥4.100,00 | 11,50K |
| 2026-06-08 | ¥4.115,00 | +0,37 % | ¥4.100,00 | ¥4.120,00 | ¥4.100,00 | 6,90K |
| 2026-06-05 | ¥4.100,00 | -0,12 % | ¥4.100,00 | ¥4.130,00 | ¥4.100,00 | 8,30K |
| 2026-06-04 | ¥4.105,00 | +0,24 % | ¥4.100,00 | ¥4.105,00 | ¥4.090,00 | 5,60K |
| 2026-06-03 | ¥4.095,00 | +0,49 % | ¥4.075,00 | ¥4.105,00 | ¥4.075,00 | 8,40K |
| 2026-06-02 | ¥4.075,00 | -0,12 % | ¥4.080,00 | ¥4.085,00 | ¥4.065,00 | 10,20K |
| 2026-06-01 | ¥4.080,00 | -0,97 % | ¥4.150,00 | ¥4.150,00 | ¥4.080,00 | 15,00K |
| 2026-05-29 | ¥4.120,00 | -0,48 % | ¥4.130,00 | ¥4.175,00 | ¥4.120,00 | 15,00K |
| 2026-05-28 | ¥4.140,00 | +0,61 % | ¥4.120,00 | ¥4.140,00 | ¥4.100,00 | 11,00K |
| 2026-05-27 | ¥4.115,00 | +0,37 % | ¥4.105,00 | ¥4.115,00 | ¥4.100,00 | 4,40K |
| 2026-05-26 | ¥4.100,00 | -0,24 % | ¥4.110,00 | ¥4.110,00 | ¥4.095,00 | 3,90K |
| 2026-05-25 | ¥4.110,00 | +0,24 % | ¥4.105,00 | ¥4.110,00 | ¥4.100,00 | 7,00K |