CSS Holdings, Ltd. 2304
TSE · Japan · Kommerzielle Dienstleistungen
¥900,00+3,00 (+0,33 %)
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 | ¥900,00 | +0,33 % | ¥897,00 | ¥900,00 | ¥897,00 | 1,30K |
| 2026-10-01 | ¥897,00 | -0,66 % | ¥900,00 | ¥902,00 | ¥895,00 | 5,00K |
| 2026-09-30 | ¥903,00 | -0,11 % | ¥902,00 | ¥904,00 | ¥900,00 | 2,90K |
| 2026-09-29 | ¥904,00 | -0,88 % | ¥905,00 | ¥905,00 | ¥897,00 | 3,50K |
| 2026-09-28 | ¥912,00 | +0,11 % | ¥914,00 | ¥914,00 | ¥909,00 | 16,10K |
| 2026-09-25 | ¥911,00 | -0,22 % | ¥913,00 | ¥917,00 | ¥911,00 | 4,50K |
| 2026-09-24 | ¥913,00 | +0,44 % | ¥911,00 | ¥917,00 | ¥911,00 | 2,70K |
| 2026-09-18 | ¥909,00 | +0,11 % | ¥910,00 | ¥910,00 | ¥909,00 | 2,30K |
| 2026-09-17 | ¥908,00 | +0,11 % | ¥907,00 | ¥908,00 | ¥906,00 | 7,90K |
| 2026-09-16 | ¥907,00 | +0,11 % | ¥910,00 | ¥910,00 | ¥907,00 | 2,60K |
| 2026-09-15 | ¥906,00 | +0,33 % | ¥902,00 | ¥906,00 | ¥902,00 | 4,20K |
| 2026-09-14 | ¥903,00 | +0,11 % | ¥904,00 | ¥904,00 | ¥897,00 | 6,60K |
| 2026-09-11 | ¥902,00 | -0,22 % | ¥903,00 | ¥904,00 | ¥898,00 | 5,40K |
| 2026-09-10 | ¥904,00 | -0,77 % | ¥904,00 | ¥904,00 | ¥904,00 | 200 |
| 2026-09-09 | ¥911,00 | +0,33 % | ¥907,00 | ¥911,00 | ¥904,00 | 4,30K |
| 2026-09-08 | ¥908,00 | -0,77 % | ¥911,00 | ¥924,00 | ¥908,00 | 3,80K |
| 2026-09-07 | ¥915,00 | +0,22 % | ¥911,00 | ¥923,00 | ¥906,00 | 5,10K |
| 2026-09-04 | ¥913,00 | -0,54 % | ¥911,00 | ¥915,00 | ¥905,00 | 10,90K |
| 2026-09-03 | ¥918,00 | 0,00 % | ¥925,00 | ¥925,00 | ¥907,00 | 3,90K |
| 2026-09-02 | ¥918,00 | -0,43 % | ¥923,00 | ¥923,00 | ¥915,00 | 2,60K |
| 2026-09-01 | ¥922,00 | +0,11 % | ¥921,00 | ¥924,00 | ¥918,00 | 3,60K |
| 2026-08-31 | ¥921,00 | +0,44 % | ¥923,00 | ¥923,00 | ¥919,00 | 500 |
| 2026-08-28 | ¥917,00 | -0,43 % | ¥923,00 | ¥923,00 | ¥916,00 | 1,80K |
| 2026-08-27 | ¥921,00 | +0,33 % | ¥922,00 | ¥924,00 | ¥916,00 | 6,00K |
| 2026-08-26 | ¥918,00 | +0,55 % | ¥919,00 | ¥929,00 | ¥913,00 | 11,60K |
| 2026-08-25 | ¥913,00 | -0,11 % | ¥915,00 | ¥916,00 | ¥908,00 | 2,40K |
| 2026-08-24 | ¥914,00 | +0,44 % | ¥911,00 | ¥915,00 | ¥911,00 | 4,10K |
| 2026-08-21 | ¥910,00 | 0,00 % | ¥912,00 | ¥912,00 | ¥904,00 | 5,30K |
| 2026-08-20 | ¥910,00 | -0,66 % | ¥914,00 | ¥915,00 | ¥892,00 | 27,50K |
| 2026-08-19 | ¥916,00 | -0,97 % | ¥925,00 | ¥925,00 | ¥916,00 | 3,70K |
| 2026-08-18 | ¥925,00 | -0,96 % | ¥925,00 | ¥928,00 | ¥924,00 | 2,50K |
| 2026-08-17 | ¥934,00 | +0,65 % | ¥932,00 | ¥935,00 | ¥925,00 | 8,50K |
| 2026-08-14 | ¥928,00 | +0,87 % | ¥923,00 | ¥928,00 | ¥916,00 | 15,40K |
| 2026-08-13 | ¥920,00 | -5,45 % | ¥914,00 | ¥929,00 | ¥914,00 | 28,70K |
| 2026-08-12 | ¥973,00 | +3,51 % | ¥938,00 | ¥973,00 | ¥938,00 | 15,70K |
| 2026-08-10 | ¥940,00 | +0,75 % | ¥938,00 | ¥940,00 | ¥928,00 | 6,90K |
| 2026-08-07 | ¥933,00 | -0,43 % | ¥937,00 | ¥937,00 | ¥933,00 | 2,00K |
| 2026-08-06 | ¥937,00 | -0,32 % | ¥935,00 | ¥940,00 | ¥935,00 | 1,30K |
| 2026-08-05 | ¥940,00 | -0,42 % | ¥941,00 | ¥941,00 | ¥940,00 | 800 |
| 2026-08-04 | ¥944,00 | +0,96 % | ¥947,00 | ¥947,00 | ¥944,00 | 400 |
| 2026-08-03 | ¥935,00 | -0,74 % | ¥938,00 | ¥943,00 | ¥935,00 | 2,10K |
| 2026-07-31 | ¥942,00 | +0,86 % | ¥944,00 | ¥944,00 | ¥934,00 | 1,10K |
| 2026-07-30 | ¥934,00 | -0,11 % | ¥931,00 | ¥934,00 | ¥931,00 | 1,40K |
| 2026-07-29 | ¥935,00 | -0,53 % | ¥936,00 | ¥939,00 | ¥931,00 | 2,90K |
| 2026-07-28 | ¥940,00 | +0,53 % | ¥939,00 | ¥949,00 | ¥927,00 | 9,80K |
| 2026-07-27 | ¥935,00 | +0,32 % | ¥932,00 | ¥935,00 | ¥931,00 | 3,10K |
| 2026-07-24 | ¥932,00 | -0,32 % | ¥935,00 | ¥935,00 | ¥927,00 | 1,50K |
| 2026-07-23 | ¥935,00 | +0,43 % | ¥931,00 | ¥940,00 | ¥930,00 | 11,90K |
| 2026-07-22 | ¥931,00 | +1,31 % | ¥921,00 | ¥931,00 | ¥919,00 | 5,90K |
| 2026-07-21 | ¥919,00 | -2,44 % | ¥953,00 | ¥953,00 | ¥915,00 | 9,90K |
| 2026-07-17 | ¥942,00 | +0,21 % | ¥940,00 | ¥944,00 | ¥919,00 | 5,00K |
| 2026-07-16 | ¥940,00 | -0,32 % | ¥957,00 | ¥957,00 | ¥939,00 | 5,70K |
| 2026-07-15 | ¥943,00 | +0,64 % | ¥937,00 | ¥943,00 | ¥937,00 | 2,30K |
| 2026-07-14 | ¥937,00 | +0,11 % | ¥936,00 | ¥937,00 | ¥930,00 | 3,30K |
| 2026-07-13 | ¥936,00 | +1,08 % | ¥930,00 | ¥940,00 | ¥920,00 | 1,50K |
| 2026-07-10 | ¥926,00 | +0,98 % | ¥923,00 | ¥926,00 | ¥917,00 | 1,70K |
| 2026-07-09 | ¥917,00 | -0,43 % | ¥921,00 | ¥926,00 | ¥916,00 | 1,50K |
| 2026-07-08 | ¥921,00 | -0,11 % | ¥926,00 | ¥927,00 | ¥921,00 | 1,00K |
| 2026-07-07 | ¥922,00 | +0,22 % | ¥930,00 | ¥930,00 | ¥919,00 | 2,60K |
| 2026-07-06 | ¥920,00 | -0,11 % | ¥919,00 | ¥930,00 | ¥914,00 | 5,90K |
| 2026-07-03 | ¥921,00 | -0,22 % | ¥923,00 | ¥923,00 | ¥913,00 | 3,80K |
| 2026-07-02 | ¥923,00 | +0,11 % | ¥927,00 | ¥928,00 | ¥922,00 | 1,80K |
| 2026-07-01 | ¥922,00 | +0,99 % | ¥923,00 | ¥925,00 | ¥915,00 | 1,80K |
| 2026-06-30 | ¥913,00 | +0,88 % | ¥920,00 | ¥920,00 | ¥898,00 | 5,10K |
| 2026-06-29 | ¥905,00 | -0,44 % | ¥909,00 | ¥915,00 | ¥905,00 | 3,90K |
| 2026-06-26 | ¥909,00 | +0,66 % | ¥907,00 | ¥909,00 | ¥900,00 | 2,40K |
| 2026-06-25 | ¥903,00 | -0,77 % | ¥906,00 | ¥909,00 | ¥903,00 | 2,20K |
| 2026-06-24 | ¥910,00 | +1,11 % | ¥897,00 | ¥910,00 | ¥897,00 | 900 |
| 2026-06-23 | ¥900,00 | -0,55 % | ¥903,00 | ¥908,00 | ¥900,00 | 2,60K |
| 2026-06-22 | ¥905,00 | +0,11 % | ¥900,00 | ¥910,00 | ¥899,00 | 4,00K |
| 2026-06-19 | ¥904,00 | -0,33 % | ¥907,00 | ¥914,00 | ¥902,00 | 2,80K |
| 2026-06-18 | ¥907,00 | -0,11 % | ¥915,00 | ¥915,00 | ¥907,00 | 2,80K |
| 2026-06-17 | ¥908,00 | +1,57 % | ¥900,00 | ¥910,00 | ¥899,00 | 2,60K |
| 2026-06-16 | ¥894,00 | -1,22 % | ¥904,00 | ¥905,00 | ¥893,00 | 3,90K |
| 2026-06-15 | ¥905,00 | +0,78 % | ¥901,00 | ¥905,00 | ¥900,00 | 3,40K |
| 2026-06-12 | ¥898,00 | -0,44 % | ¥902,00 | ¥902,00 | ¥892,00 | 5,20K |
| 2026-06-11 | ¥902,00 | -1,42 % | ¥913,00 | ¥913,00 | ¥902,00 | 5,40K |
| 2026-06-10 | ¥915,00 | -0,22 % | ¥915,00 | ¥915,00 | ¥914,00 | 1,20K |
| 2026-06-09 | ¥917,00 | -0,43 % | ¥916,00 | ¥917,00 | ¥916,00 | 300 |
| 2026-06-08 | ¥921,00 | +0,22 % | ¥913,00 | ¥921,00 | ¥913,00 | 3,90K |
| 2026-06-05 | ¥919,00 | +0,77 % | ¥913,00 | ¥919,00 | ¥912,00 | 1,00K |
| 2026-06-04 | ¥912,00 | -0,33 % | ¥914,00 | ¥919,00 | ¥912,00 | 2,10K |
| 2026-06-03 | ¥915,00 | -0,44 % | ¥919,00 | ¥920,00 | ¥915,00 | 2,40K |
| 2026-06-02 | ¥919,00 | -0,43 % | ¥922,00 | ¥922,00 | ¥919,00 | 2,70K |
| 2026-06-01 | ¥923,00 | -0,43 % | ¥930,00 | ¥930,00 | ¥923,00 | 9,90K |
| 2026-05-29 | ¥927,00 | -0,11 % | ¥929,00 | ¥933,00 | ¥927,00 | 2,80K |
| 2026-05-28 | ¥928,00 | -0,11 % | ¥925,00 | ¥930,00 | ¥924,00 | 5,10K |
| 2026-05-27 | ¥929,00 | -0,54 % | ¥931,00 | ¥931,00 | ¥925,00 | 1,60K |
| 2026-05-26 | ¥934,00 | +0,21 % | ¥932,00 | ¥934,00 | ¥927,00 | 1,90K |
| 2026-05-25 | ¥932,00 | -0,75 % | ¥930,00 | ¥939,00 | ¥923,00 | 5,10K |