Prima Meat Packers,Ltd. 2281
TSE · Japan · Kurzlebige Konsumgüter
¥2.281,00-34,00 (-1,47 %)
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 | ¥2.278,00 | -1,60 % | ¥2.300,00 | ¥2.300,00 | ¥2.273,00 | 130,30K |
| 2026-10-01 | ¥2.315,00 | -0,04 % | ¥2.306,00 | ¥2.319,00 | ¥2.294,00 | 165,30K |
| 2026-09-30 | ¥2.316,00 | +0,22 % | ¥2.307,00 | ¥2.322,00 | ¥2.285,00 | 241,60K |
| 2026-09-29 | ¥2.311,00 | -3,06 % | ¥2.339,00 | ¥2.345,00 | ¥2.307,00 | 376,30K |
| 2026-09-28 | ¥2.384,00 | -1,28 % | ¥2.415,00 | ¥2.428,00 | ¥2.384,00 | 874,90K |
| 2026-09-25 | ¥2.415,00 | +1,09 % | ¥2.405,00 | ¥2.424,00 | ¥2.402,00 | 320,30K |
| 2026-09-24 | ¥2.389,00 | -0,75 % | ¥2.408,00 | ¥2.416,00 | ¥2.389,00 | 540,50K |
| 2026-09-18 | ¥2.407,00 | -1,67 % | ¥2.433,00 | ¥2.437,00 | ¥2.407,00 | 333,20K |
| 2026-09-17 | ¥2.448,00 | +1,24 % | ¥2.435,00 | ¥2.452,00 | ¥2.424,00 | 256,20K |
| 2026-09-16 | ¥2.418,00 | -0,04 % | ¥2.428,00 | ¥2.437,00 | ¥2.418,00 | 172,10K |
| 2026-09-15 | ¥2.419,00 | +0,17 % | ¥2.439,00 | ¥2.441,00 | ¥2.419,00 | 129,80K |
| 2026-09-14 | ¥2.415,00 | +1,05 % | ¥2.398,00 | ¥2.423,00 | ¥2.398,00 | 164,10K |
| 2026-09-11 | ¥2.390,00 | 0,00 % | ¥2.376,00 | ¥2.398,00 | ¥2.371,00 | 141,30K |
| 2026-09-10 | ¥2.390,00 | -0,54 % | ¥2.400,00 | ¥2.406,00 | ¥2.387,00 | 169,00K |
| 2026-09-09 | ¥2.403,00 | -0,99 % | ¥2.421,00 | ¥2.425,00 | ¥2.400,00 | 121,70K |
| 2026-09-08 | ¥2.427,00 | +1,00 % | ¥2.400,00 | ¥2.427,00 | ¥2.388,00 | 149,20K |
| 2026-09-07 | ¥2.403,00 | -1,27 % | ¥2.422,00 | ¥2.423,00 | ¥2.403,00 | 160,80K |
| 2026-09-04 | ¥2.434,00 | -0,37 % | ¥2.439,00 | ¥2.439,00 | ¥2.424,00 | 119,70K |
| 2026-09-03 | ¥2.443,00 | -0,69 % | ¥2.450,00 | ¥2.458,00 | ¥2.437,00 | 147,50K |
| 2026-09-02 | ¥2.460,00 | -0,16 % | ¥2.468,00 | ¥2.483,00 | ¥2.460,00 | 157,10K |
| 2026-09-01 | ¥2.464,00 | +0,37 % | ¥2.450,00 | ¥2.480,00 | ¥2.448,00 | 123,70K |
| 2026-08-31 | ¥2.455,00 | +0,95 % | ¥2.446,00 | ¥2.458,00 | ¥2.436,00 | 180,70K |
| 2026-08-28 | ¥2.432,00 | +0,41 % | ¥2.410,00 | ¥2.435,00 | ¥2.405,00 | 132,10K |
| 2026-08-27 | ¥2.422,00 | -0,25 % | ¥2.429,00 | ¥2.443,00 | ¥2.413,00 | 106,10K |
| 2026-08-26 | ¥2.428,00 | -0,21 % | ¥2.438,00 | ¥2.450,00 | ¥2.425,00 | 121,10K |
| 2026-08-25 | ¥2.433,00 | -0,33 % | ¥2.455,00 | ¥2.466,00 | ¥2.433,00 | 85,00K |
| 2026-08-24 | ¥2.441,00 | +0,45 % | ¥2.431,00 | ¥2.457,00 | ¥2.431,00 | 77,30K |
| 2026-08-21 | ¥2.430,00 | +0,62 % | ¥2.425,00 | ¥2.444,00 | ¥2.420,00 | 71,60K |
| 2026-08-20 | ¥2.415,00 | +0,54 % | ¥2.402,00 | ¥2.436,00 | ¥2.402,00 | 179,40K |
| 2026-08-19 | ¥2.402,00 | -0,41 % | ¥2.420,00 | ¥2.426,00 | ¥2.386,00 | 132,10K |
| 2026-08-18 | ¥2.412,00 | +0,92 % | ¥2.388,00 | ¥2.412,00 | ¥2.377,00 | 105,50K |
| 2026-08-17 | ¥2.390,00 | -0,58 % | ¥2.417,00 | ¥2.418,00 | ¥2.389,00 | 95,80K |
| 2026-08-14 | ¥2.404,00 | +0,29 % | ¥2.390,00 | ¥2.407,00 | ¥2.382,00 | 104,30K |
| 2026-08-13 | ¥2.397,00 | +0,33 % | ¥2.394,00 | ¥2.402,00 | ¥2.379,00 | 82,40K |
| 2026-08-12 | ¥2.389,00 | +0,72 % | ¥2.393,00 | ¥2.398,00 | ¥2.374,00 | 119,30K |
| 2026-08-10 | ¥2.372,00 | -0,42 % | ¥2.379,00 | ¥2.383,00 | ¥2.350,00 | 121,10K |
| 2026-08-07 | ¥2.382,00 | +1,40 % | ¥2.349,00 | ¥2.394,00 | ¥2.345,00 | 147,90K |
| 2026-08-06 | ¥2.349,00 | +1,69 % | ¥2.325,00 | ¥2.349,00 | ¥2.313,00 | 168,80K |
| 2026-08-05 | ¥2.310,00 | -1,53 % | ¥2.320,00 | ¥2.350,00 | ¥2.301,00 | 393,60K |
| 2026-08-04 | ¥2.346,00 | -6,90 % | ¥2.425,00 | ¥2.428,00 | ¥2.346,00 | 514,20K |
| 2026-08-03 | ¥2.520,00 | +1,53 % | ¥2.479,00 | ¥2.589,00 | ¥2.442,00 | 511,30K |
| 2026-07-31 | ¥2.482,00 | -2,51 % | ¥2.498,00 | ¥2.518,00 | ¥2.479,00 | 134,40K |
| 2026-07-30 | ¥2.546,00 | -0,35 % | ¥2.555,00 | ¥2.555,00 | ¥2.513,00 | 133,10K |
| 2026-07-29 | ¥2.555,00 | +2,12 % | ¥2.526,00 | ¥2.561,00 | ¥2.495,00 | 252,80K |
| 2026-07-28 | ¥2.502,00 | +0,77 % | ¥2.500,00 | ¥2.513,00 | ¥2.487,00 | 105,90K |
| 2026-07-27 | ¥2.483,00 | +2,48 % | ¥2.447,00 | ¥2.488,00 | ¥2.438,00 | 117,00K |
| 2026-07-24 | ¥2.423,00 | -0,12 % | ¥2.408,00 | ¥2.427,00 | ¥2.403,00 | 69,40K |
| 2026-07-23 | ¥2.426,00 | +0,41 % | ¥2.407,00 | ¥2.426,00 | ¥2.399,00 | 94,00K |
| 2026-07-22 | ¥2.416,00 | 0,00 % | ¥2.417,00 | ¥2.427,00 | ¥2.403,00 | 103,00K |
| 2026-07-21 | ¥2.416,00 | -0,12 % | ¥2.424,00 | ¥2.457,00 | ¥2.414,00 | 95,30K |
| 2026-07-17 | ¥2.419,00 | +0,71 % | ¥2.418,00 | ¥2.442,00 | ¥2.402,00 | 105,50K |
| 2026-07-16 | ¥2.402,00 | -0,62 % | ¥2.417,00 | ¥2.438,00 | ¥2.402,00 | 62,30K |
| 2026-07-15 | ¥2.417,00 | -0,08 % | ¥2.426,00 | ¥2.435,00 | ¥2.411,00 | 49,40K |
| 2026-07-14 | ¥2.419,00 | +0,58 % | ¥2.421,00 | ¥2.447,00 | ¥2.416,00 | 60,20K |
| 2026-07-13 | ¥2.405,00 | +0,12 % | ¥2.417,00 | ¥2.433,00 | ¥2.401,00 | 73,50K |
| 2026-07-10 | ¥2.402,00 | -0,50 % | ¥2.435,00 | ¥2.435,00 | ¥2.397,00 | 52,60K |
| 2026-07-09 | ¥2.414,00 | -1,23 % | ¥2.428,00 | ¥2.440,00 | ¥2.414,00 | 73,00K |
| 2026-07-08 | ¥2.444,00 | +0,25 % | ¥2.438,00 | ¥2.455,00 | ¥2.436,00 | 73,70K |
| 2026-07-07 | ¥2.438,00 | +0,70 % | ¥2.421,00 | ¥2.450,00 | ¥2.408,00 | 80,80K |
| 2026-07-06 | ¥2.421,00 | +1,47 % | ¥2.388,00 | ¥2.433,00 | ¥2.388,00 | 59,00K |
| 2026-07-03 | ¥2.386,00 | -0,13 % | ¥2.408,00 | ¥2.428,00 | ¥2.381,00 | 78,30K |
| 2026-07-02 | ¥2.389,00 | +2,09 % | ¥2.370,00 | ¥2.405,00 | ¥2.366,00 | 69,70K |
| 2026-07-01 | ¥2.340,00 | -0,85 % | ¥2.359,00 | ¥2.364,00 | ¥2.338,00 | 73,70K |
| 2026-06-30 | ¥2.360,00 | -0,76 % | ¥2.385,00 | ¥2.391,00 | ¥2.359,00 | 79,60K |
| 2026-06-29 | ¥2.378,00 | +0,98 % | ¥2.359,00 | ¥2.380,00 | ¥2.351,00 | 87,20K |
| 2026-06-26 | ¥2.355,00 | +1,60 % | ¥2.322,00 | ¥2.358,00 | ¥2.319,00 | 60,70K |
| 2026-06-25 | ¥2.318,00 | -0,43 % | ¥2.333,00 | ¥2.346,00 | ¥2.318,00 | 87,40K |
| 2026-06-24 | ¥2.328,00 | +0,39 % | ¥2.315,00 | ¥2.346,00 | ¥2.311,00 | 72,10K |
| 2026-06-23 | ¥2.319,00 | +1,27 % | ¥2.290,00 | ¥2.333,00 | ¥2.290,00 | 71,90K |
| 2026-06-22 | ¥2.290,00 | -1,25 % | ¥2.319,00 | ¥2.324,00 | ¥2.288,00 | 99,60K |
| 2026-06-19 | ¥2.319,00 | 0,00 % | ¥2.319,00 | ¥2.335,00 | ¥2.300,00 | 98,80K |
| 2026-06-18 | ¥2.319,00 | +0,78 % | ¥2.301,00 | ¥2.328,00 | ¥2.295,00 | 109,10K |
| 2026-06-17 | ¥2.301,00 | -1,88 % | ¥2.334,00 | ¥2.361,00 | ¥2.301,00 | 116,90K |
| 2026-06-16 | ¥2.345,00 | -0,97 % | ¥2.364,00 | ¥2.371,00 | ¥2.333,00 | 64,90K |
| 2026-06-15 | ¥2.368,00 | +0,47 % | ¥2.359,00 | ¥2.378,00 | ¥2.357,00 | 67,40K |
| 2026-06-12 | ¥2.357,00 | -0,67 % | ¥2.374,00 | ¥2.380,00 | ¥2.344,00 | 86,10K |
| 2026-06-11 | ¥2.373,00 | -0,08 % | ¥2.377,00 | ¥2.383,00 | ¥2.352,00 | 58,10K |
| 2026-06-10 | ¥2.375,00 | +2,46 % | ¥2.342,00 | ¥2.376,00 | ¥2.333,00 | 101,30K |
| 2026-06-09 | ¥2.318,00 | -0,17 % | ¥2.335,00 | ¥2.343,00 | ¥2.312,00 | 89,40K |
| 2026-06-08 | ¥2.322,00 | +0,43 % | ¥2.312,00 | ¥2.345,00 | ¥2.298,00 | 81,60K |
| 2026-06-05 | ¥2.312,00 | +1,05 % | ¥2.292,00 | ¥2.333,00 | ¥2.292,00 | 63,20K |
| 2026-06-04 | ¥2.288,00 | -1,25 % | ¥2.290,00 | ¥2.311,00 | ¥2.288,00 | 100,70K |
| 2026-06-03 | ¥2.317,00 | -0,26 % | ¥2.307,00 | ¥2.327,00 | ¥2.290,00 | 148,30K |
| 2026-06-02 | ¥2.323,00 | -2,48 % | ¥2.364,00 | ¥2.374,00 | ¥2.305,00 | 117,60K |
| 2026-06-01 | ¥2.382,00 | -1,33 % | ¥2.414,00 | ¥2.423,00 | ¥2.366,00 | 131,10K |
| 2026-05-29 | ¥2.414,00 | +0,29 % | ¥2.405,00 | ¥2.488,00 | ¥2.405,00 | 159,90K |
| 2026-05-28 | ¥2.407,00 | -0,12 % | ¥2.425,00 | ¥2.441,00 | ¥2.405,00 | 81,30K |
| 2026-05-27 | ¥2.410,00 | +0,25 % | ¥2.388,00 | ¥2.418,00 | ¥2.388,00 | 97,00K |
| 2026-05-26 | ¥2.404,00 | -0,21 % | ¥2.399,00 | ¥2.404,00 | ¥2.385,00 | 63,80K |
| 2026-05-25 | ¥2.409,00 | -1,19 % | ¥2.434,00 | ¥2.441,00 | ¥2.393,00 | 83,70K |