GAKUJO Co., Ltd. 2301
TSE · Japan · Kommerzielle Dienstleistungen
¥1.712,00-21,00 (-1,21 %)
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 | ¥1.714,00 | -1,10 % | ¥1.734,00 | ¥1.738,00 | ¥1.707,00 | 87,50K |
| 2026-10-01 | ¥1.733,00 | -1,25 % | ¥1.755,00 | ¥1.757,00 | ¥1.731,00 | 153,40K |
| 2026-09-30 | ¥1.755,00 | +0,06 % | ¥1.759,00 | ¥1.762,00 | ¥1.739,00 | 115,30K |
| 2026-09-29 | ¥1.754,00 | -0,06 % | ¥1.753,00 | ¥1.757,00 | ¥1.743,00 |
| 120,10K |
| 2026-09-28 | ¥1.755,00 | +0,80 % | ¥1.743,00 | ¥1.768,00 | ¥1.742,00 | 101,30K |
| 2026-09-25 | ¥1.741,00 | 0,00 % | ¥1.740,00 | ¥1.751,00 | ¥1.721,00 | 100,60K |
| 2026-09-24 | ¥1.741,00 | -2,03 % | ¥1.760,00 | ¥1.776,00 | ¥1.741,00 | 116,10K |
| 2026-09-18 | ¥1.777,00 | -0,28 % | ¥1.779,00 | ¥1.794,00 | ¥1.774,00 | 84,70K |
| 2026-09-17 | ¥1.782,00 | +1,31 % | ¥1.758,00 | ¥1.793,00 | ¥1.757,00 | 111,80K |
| 2026-09-16 | ¥1.759,00 | +0,06 % | ¥1.755,00 | ¥1.773,00 | ¥1.748,00 | 163,60K |
| 2026-09-15 | ¥1.758,00 | +4,58 % | ¥1.721,00 | ¥1.803,00 | ¥1.701,00 | 349,10K |
| 2026-09-14 | ¥1.681,00 | +3,00 % | ¥1.630,00 | ¥1.694,00 | ¥1.620,00 | 103,70K |
| 2026-09-11 | ¥1.632,00 | -1,27 % | ¥1.632,00 | ¥1.642,00 | ¥1.617,00 | 104,60K |
| 2026-09-10 | ¥1.653,00 | +0,43 % | ¥1.635,00 | ¥1.653,00 | ¥1.631,00 | 68,80K |
| 2026-09-09 | ¥1.646,00 | -0,72 % | ¥1.650,00 | ¥1.655,00 | ¥1.635,00 | 85,20K |
| 2026-09-08 | ¥1.658,00 | -2,18 % | ¥1.691,00 | ¥1.692,00 | ¥1.655,00 | 85,10K |
| 2026-09-07 | ¥1.695,00 | -1,63 % | ¥1.723,00 | ¥1.723,00 | ¥1.692,00 | 59,70K |
| 2026-09-04 | ¥1.723,00 | +0,53 % | ¥1.707,00 | ¥1.724,00 | ¥1.690,00 | 79,70K |
| 2026-09-03 | ¥1.714,00 | -0,06 % | ¥1.718,00 | ¥1.727,00 | ¥1.710,00 | 65,60K |
| 2026-09-02 | ¥1.715,00 | -1,78 % | ¥1.730,00 | ¥1.732,00 | ¥1.715,00 | 76,00K |
| 2026-09-01 | ¥1.746,00 | +0,63 % | ¥1.735,00 | ¥1.750,00 | ¥1.728,00 | 84,20K |
| 2026-08-31 | ¥1.735,00 | -0,29 % | ¥1.746,00 | ¥1.746,00 | ¥1.723,00 | 63,30K |
| 2026-08-28 | ¥1.740,00 | +0,64 % | ¥1.718,00 | ¥1.741,00 | ¥1.718,00 | 45,70K |
| 2026-08-27 | ¥1.729,00 | +0,46 % | ¥1.723,00 | ¥1.746,00 | ¥1.710,00 | 67,70K |
| 2026-08-26 | ¥1.721,00 | -0,46 % | ¥1.729,00 | ¥1.747,00 | ¥1.713,00 | 68,30K |
| 2026-08-25 | ¥1.729,00 | +0,70 % | ¥1.730,00 | ¥1.738,00 | ¥1.720,00 | 84,90K |
| 2026-08-24 | ¥1.717,00 | +1,30 % | ¥1.700,00 | ¥1.718,00 | ¥1.690,00 | 168,90K |
| 2026-08-21 | ¥1.695,00 | +0,30 % | ¥1.685,00 | ¥1.700,00 | ¥1.682,00 | 85,00K |
| 2026-08-20 | ¥1.690,00 | +0,90 % | ¥1.682,00 | ¥1.690,00 | ¥1.665,00 | 95,60K |
| 2026-08-19 | ¥1.675,00 | -0,24 % | ¥1.652,00 | ¥1.683,00 | ¥1.652,00 | 93,70K |
| 2026-08-18 | ¥1.679,00 | +0,36 % | ¥1.673,00 | ¥1.680,00 | ¥1.649,00 | 148,50K |
| 2026-08-17 | ¥1.673,00 | +0,24 % | ¥1.660,00 | ¥1.709,00 | ¥1.654,00 | 230,20K |
| 2026-08-14 | ¥1.669,00 | +1,46 % | ¥1.645,00 | ¥1.670,00 | ¥1.630,00 | 108,10K |
| 2026-08-13 | ¥1.645,00 | +0,24 % | ¥1.639,00 | ¥1.648,00 | ¥1.626,00 | 126,90K |
| 2026-08-12 | ¥1.641,00 | +2,12 % | ¥1.620,00 | ¥1.646,00 | ¥1.614,00 | 123,90K |
| 2026-08-10 | ¥1.607,00 | +0,44 % | ¥1.614,00 | ¥1.621,00 | ¥1.601,00 | 60,80K |
| 2026-08-07 | ¥1.600,00 | +0,19 % | ¥1.605,00 | ¥1.613,00 | ¥1.596,00 | 53,10K |
| 2026-08-06 | ¥1.597,00 | +0,57 % | ¥1.588,00 | ¥1.604,00 | ¥1.588,00 | 46,70K |
| 2026-08-05 | ¥1.588,00 | -1,06 % | ¥1.605,00 | ¥1.612,00 | ¥1.588,00 | 65,30K |
| 2026-08-04 | ¥1.605,00 | +0,19 % | ¥1.610,00 | ¥1.615,00 | ¥1.605,00 | 41,00K |
| 2026-08-03 | ¥1.602,00 | -1,23 % | ¥1.619,00 | ¥1.619,00 | ¥1.602,00 | 79,90K |
| 2026-07-31 | ¥1.622,00 | -1,04 % | ¥1.639,00 | ¥1.639,00 | ¥1.620,00 | 76,70K |
| 2026-07-30 | ¥1.639,00 | -0,67 % | ¥1.650,00 | ¥1.664,00 | ¥1.630,00 | 116,80K |
| 2026-07-29 | ¥1.650,00 | +0,36 % | ¥1.645,00 | ¥1.659,00 | ¥1.636,00 | 96,40K |
| 2026-07-28 | ¥1.644,00 | -0,12 % | ¥1.646,00 | ¥1.656,00 | ¥1.636,00 | 66,90K |
| 2026-07-27 | ¥1.646,00 | +1,79 % | ¥1.621,00 | ¥1.649,00 | ¥1.620,00 | 68,60K |
| 2026-07-24 | ¥1.617,00 | -0,06 % | ¥1.617,00 | ¥1.620,00 | ¥1.602,00 | 68,10K |
| 2026-07-23 | ¥1.618,00 | -0,86 % | ¥1.630,00 | ¥1.632,00 | ¥1.611,00 | 74,30K |
| 2026-07-22 | ¥1.632,00 | -1,39 % | ¥1.668,00 | ¥1.668,00 | ¥1.627,00 | 101,10K |
| 2026-07-21 | ¥1.655,00 | +0,49 % | ¥1.648,00 | ¥1.675,00 | ¥1.647,00 | 149,60K |
| 2026-07-17 | ¥1.647,00 | -0,18 % | ¥1.651,00 | ¥1.661,00 | ¥1.640,00 | 86,80K |
| 2026-07-16 | ¥1.650,00 | +0,24 % | ¥1.659,00 | ¥1.669,00 | ¥1.646,00 | 123,20K |
| 2026-07-15 | ¥1.646,00 | +0,12 % | ¥1.650,00 | ¥1.655,00 | ¥1.641,00 | 85,10K |
| 2026-07-14 | ¥1.644,00 | +1,11 % | ¥1.634,00 | ¥1.650,00 | ¥1.633,00 | 92,50K |
| 2026-07-13 | ¥1.626,00 | +0,06 % | ¥1.630,00 | ¥1.638,00 | ¥1.616,00 | 96,30K |
| 2026-07-10 | ¥1.625,00 | +0,49 % | ¥1.617,00 | ¥1.632,00 | ¥1.608,00 | 68,80K |
| 2026-07-09 | ¥1.617,00 | -0,19 % | ¥1.620,00 | ¥1.632,00 | ¥1.613,00 | 52,40K |
| 2026-07-08 | ¥1.620,00 | -0,18 % | ¥1.623,00 | ¥1.631,00 | ¥1.620,00 | 55,00K |
| 2026-07-07 | ¥1.623,00 | +0,56 % | ¥1.616,00 | ¥1.632,00 | ¥1.613,00 | 72,10K |
| 2026-07-06 | ¥1.614,00 | +0,75 % | ¥1.607,00 | ¥1.615,00 | ¥1.602,00 | 44,20K |
| 2026-07-03 | ¥1.602,00 | +0,06 % | ¥1.613,00 | ¥1.616,00 | ¥1.594,00 | 42,70K |
| 2026-07-02 | ¥1.601,00 | +0,69 % | ¥1.601,00 | ¥1.616,00 | ¥1.593,00 | 71,00K |
| 2026-07-01 | ¥1.590,00 | 0,00 % | ¥1.599,00 | ¥1.602,00 | ¥1.588,00 | 44,30K |
| 2026-06-30 | ¥1.590,00 | +0,70 % | ¥1.584,00 | ¥1.594,00 | ¥1.576,00 | 74,80K |
| 2026-06-29 | ¥1.579,00 | +1,41 % | ¥1.568,00 | ¥1.584,00 | ¥1.560,00 | 87,10K |
| 2026-06-26 | ¥1.557,00 | 0,00 % | ¥1.557,00 | ¥1.570,00 | ¥1.550,00 | 63,50K |
| 2026-06-25 | ¥1.557,00 | +0,84 % | ¥1.551,00 | ¥1.568,00 | ¥1.551,00 | 55,40K |
| 2026-06-24 | ¥1.544,00 | -0,45 % | ¥1.551,00 | ¥1.574,00 | ¥1.544,00 | 62,50K |
| 2026-06-23 | ¥1.551,00 | -0,19 % | ¥1.559,00 | ¥1.566,00 | ¥1.545,00 | 66,30K |
| 2026-06-22 | ¥1.554,00 | +0,91 % | ¥1.541,00 | ¥1.564,00 | ¥1.538,00 | 88,70K |
| 2026-06-19 | ¥1.540,00 | +0,59 % | ¥1.538,00 | ¥1.546,00 | ¥1.531,00 | 74,20K |
| 2026-06-18 | ¥1.531,00 | +0,53 % | ¥1.525,00 | ¥1.539,00 | ¥1.513,00 | 78,40K |
| 2026-06-17 | ¥1.523,00 | +0,26 % | ¥1.525,00 | ¥1.549,00 | ¥1.523,00 | 58,90K |
| 2026-06-16 | ¥1.519,00 | -2,38 % | ¥1.550,00 | ¥1.552,00 | ¥1.510,00 | 96,50K |
| 2026-06-15 | ¥1.556,00 | +0,58 % | ¥1.554,00 | ¥1.563,00 | ¥1.540,00 | 93,40K |
| 2026-06-12 | ¥1.547,00 | +0,85 % | ¥1.530,00 | ¥1.547,00 | ¥1.526,00 | 91,80K |
| 2026-06-11 | ¥1.534,00 | +0,20 % | ¥1.530,00 | ¥1.534,00 | ¥1.506,00 | 94,60K |
| 2026-06-10 | ¥1.531,00 | +1,06 % | ¥1.516,00 | ¥1.536,00 | ¥1.516,00 | 119,00K |
| 2026-06-09 | ¥1.515,00 | -2,07 % | ¥1.526,00 | ¥1.554,00 | ¥1.511,00 | 249,40K |
| 2026-06-08 | ¥1.547,00 | -2,03 % | ¥1.551,00 | ¥1.567,00 | ¥1.539,00 | 178,00K |
| 2026-06-05 | ¥1.579,00 | +1,94 % | ¥1.568,00 | ¥1.599,00 | ¥1.566,00 | 121,20K |
| 2026-06-04 | ¥1.549,00 | -0,32 % | ¥1.550,00 | ¥1.550,00 | ¥1.536,00 | 58,30K |
| 2026-06-03 | ¥1.554,00 | +1,11 % | ¥1.537,00 | ¥1.556,00 | ¥1.520,00 | 84,30K |
| 2026-06-02 | ¥1.537,00 | -1,41 % | ¥1.551,00 | ¥1.551,00 | ¥1.533,00 | 120,70K |
| 2026-06-01 | ¥1.559,00 | -2,32 % | ¥1.593,00 | ¥1.593,00 | ¥1.559,00 | 98,00K |
| 2026-05-29 | ¥1.596,00 | +1,33 % | ¥1.584,00 | ¥1.615,00 | ¥1.584,00 | 96,80K |
| 2026-05-28 | ¥1.575,00 | +0,77 % | ¥1.564,00 | ¥1.576,00 | ¥1.551,00 | 64,40K |
| 2026-05-27 | ¥1.563,00 | +0,51 % | ¥1.564,00 | ¥1.564,00 | ¥1.551,00 | 80,20K |
| 2026-05-26 | ¥1.555,00 | -0,26 % | ¥1.570,00 | ¥1.570,00 | ¥1.553,00 | 84,00K |
| 2026-05-25 | ¥1.559,00 | -1,83 % | ¥1.598,00 | ¥1.598,00 | ¥1.556,00 | 103,80K |