Cross Cat Co., Ltd. 2307
TSE · Japan · Technologiedienstleistungen
¥1.045,00-24,00 (-2,25 %)
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 | ¥1.044,00 | -2,34 % | ¥1.051,00 | ¥1.066,00 | ¥1.043,00 | 12,70K |
| 2026-10-01 | ¥1.069,00 | +2,00 % | ¥1.049,00 | ¥1.076,00 | ¥1.048,00 | 45,00K |
| 2026-09-30 | ¥1.048,00 | -0,85 % | ¥1.053,00 | ¥1.058,00 | ¥1.040,00 | 24,50K |
| 2026-09-29 | ¥1.057,00 | -1,67 % | ¥1.074,00 | ¥1.074,00 | ¥1.057,00 | 46,60K |
| 2026-09-28 | ¥1.075,00 | +0,47 % | ¥1.068,00 | ¥1.090,00 | ¥1.060,00 | 123,40K |
| 2026-09-25 | ¥1.070,00 | +0,94 % | ¥1.082,00 | ¥1.082,00 | ¥1.057,00 | 74,60K |
| 2026-09-24 | ¥1.060,00 | -1,67 % | ¥1.081,00 | ¥1.092,00 | ¥1.049,00 | 198,60K |
| 2026-09-18 | ¥1.078,00 | -1,37 % | ¥1.080,00 | ¥1.085,00 | ¥1.066,00 | 50,20K |
| 2026-09-17 | ¥1.093,00 | +1,49 % | ¥1.078,00 | ¥1.093,00 | ¥1.078,00 | 59,60K |
| 2026-09-16 | ¥1.077,00 | +1,03 % | ¥1.077,00 | ¥1.095,00 | ¥1.077,00 | 58,80K |
| 2026-09-15 | ¥1.066,00 | +0,85 % | ¥1.054,00 | ¥1.082,00 | ¥1.050,00 | 44,60K |
| 2026-09-14 | ¥1.057,00 | +2,82 % | ¥1.032,00 | ¥1.057,00 | ¥1.031,00 | 43,70K |
| 2026-09-11 | ¥1.028,00 | -0,10 % | ¥1.028,00 | ¥1.033,00 | ¥1.019,00 | 32,90K |
| 2026-09-10 | ¥1.029,00 | +2,18 % | ¥1.008,00 | ¥1.030,00 | ¥1.005,00 | 39,60K |
| 2026-09-09 | ¥1.007,00 | -2,80 % | ¥1.030,00 | ¥1.030,00 | ¥1.005,00 | 25,30K |
| 2026-09-08 | ¥1.036,00 | -1,33 % | ¥1.049,00 | ¥1.049,00 | ¥1.035,00 | 23,90K |
| 2026-09-07 | ¥1.050,00 | -0,94 % | ¥1.048,00 | ¥1.062,00 | ¥1.044,00 | 20,30K |
| 2026-09-04 | ¥1.060,00 | 0,00 % | ¥1.053,00 | ¥1.063,00 | ¥1.049,00 | 19,90K |
| 2026-09-03 | ¥1.060,00 | -0,19 % | ¥1.061,00 | ¥1.073,00 | ¥1.055,00 | 20,80K |
| 2026-09-02 | ¥1.062,00 | -1,12 % | ¥1.070,00 | ¥1.070,00 | ¥1.055,00 | 32,00K |
| 2026-09-01 | ¥1.074,00 | +0,37 % | ¥1.080,00 | ¥1.093,00 | ¥1.068,00 | 25,60K |
| 2026-08-31 | ¥1.070,00 | +1,90 % | ¥1.060,00 | ¥1.080,00 | ¥1.050,00 | 35,60K |
| 2026-08-28 | ¥1.050,00 | 0,00 % | ¥1.042,00 | ¥1.067,00 | ¥1.042,00 | 36,50K |
| 2026-08-27 | ¥1.050,00 | -1,59 % | ¥1.061,00 | ¥1.076,00 | ¥1.050,00 | 26,40K |
| 2026-08-26 | ¥1.067,00 | 0,00 % | ¥1.067,00 | ¥1.075,00 | ¥1.062,00 | 23,30K |
| 2026-08-25 | ¥1.067,00 | -1,66 % | ¥1.088,00 | ¥1.088,00 | ¥1.065,00 | 28,80K |
| 2026-08-24 | ¥1.085,00 | -0,18 % | ¥1.091,00 | ¥1.103,00 | ¥1.083,00 | 26,80K |
| 2026-08-21 | ¥1.087,00 | -0,55 % | ¥1.084,00 | ¥1.094,00 | ¥1.076,00 | 22,90K |
| 2026-08-20 | ¥1.093,00 | +0,28 % | ¥1.099,00 | ¥1.099,00 | ¥1.081,00 | 31,80K |
| 2026-08-19 | ¥1.090,00 | -0,18 % | ¥1.090,00 | ¥1.098,00 | ¥1.073,00 | 38,50K |
| 2026-08-18 | ¥1.092,00 | +1,58 % | ¥1.080,00 | ¥1.100,00 | ¥1.074,00 | 53,60K |
| 2026-08-17 | ¥1.075,00 | -0,65 % | ¥1.078,00 | ¥1.078,00 | ¥1.064,00 | 39,80K |
| 2026-08-14 | ¥1.082,00 | +3,94 % | ¥1.037,00 | ¥1.084,00 | ¥1.037,00 | 80,00K |
| 2026-08-13 | ¥1.041,00 | +0,68 % | ¥1.026,00 | ¥1.043,00 | ¥1.015,00 | 33,90K |
| 2026-08-12 | ¥1.034,00 | +0,98 % | ¥1.024,00 | ¥1.036,00 | ¥1.017,00 | 33,70K |
| 2026-08-10 | ¥1.024,00 | +1,09 % | ¥1.019,00 | ¥1.024,00 | ¥1.007,00 | 30,80K |
| 2026-08-07 | ¥1.013,00 | +2,95 % | ¥993,00 | ¥1.016,00 | ¥990,00 | 34,60K |
| 2026-08-06 | ¥984,00 | +1,23 % | ¥973,00 | ¥994,00 | ¥957,00 | 52,30K |
| 2026-08-05 | ¥972,00 | +0,10 % | ¥984,00 | ¥990,00 | ¥972,00 | 28,10K |
| 2026-08-04 | ¥971,00 | -0,72 % | ¥973,00 | ¥985,00 | ¥970,00 | 28,30K |
| 2026-08-03 | ¥978,00 | -2,20 % | ¥992,00 | ¥992,00 | ¥969,00 | 46,30K |
| 2026-07-31 | ¥1.000,00 | -0,99 % | ¥1.015,00 | ¥1.015,00 | ¥990,00 | 26,30K |
| 2026-07-30 | ¥1.010,00 | +0,20 % | ¥1.005,00 | ¥1.017,00 | ¥999,00 | 41,10K |
| 2026-07-29 | ¥1.008,00 | +1,82 % | ¥995,00 | ¥1.011,00 | ¥993,00 | 38,50K |
| 2026-07-28 | ¥990,00 | -0,80 % | ¥1.000,00 | ¥1.004,00 | ¥986,00 | 23,20K |
| 2026-07-27 | ¥998,00 | +1,53 % | ¥994,00 | ¥1.005,00 | ¥993,00 | 24,00K |
| 2026-07-24 | ¥983,00 | -0,30 % | ¥987,00 | ¥991,00 | ¥973,00 | 18,60K |
| 2026-07-23 | ¥986,00 | -1,60 % | ¥1.001,00 | ¥1.001,00 | ¥980,00 | 38,20K |
| 2026-07-22 | ¥1.002,00 | -0,10 % | ¥1.003,00 | ¥1.015,00 | ¥991,00 | 27,10K |
| 2026-07-21 | ¥1.003,00 | +0,10 % | ¥1.004,00 | ¥1.016,00 | ¥1.000,00 | 37,50K |
| 2026-07-17 | ¥1.002,00 | +1,11 % | ¥999,00 | ¥1.005,00 | ¥990,00 | 29,60K |
| 2026-07-16 | ¥991,00 | -0,40 % | ¥995,00 | ¥1.005,00 | ¥991,00 | 10,30K |
| 2026-07-15 | ¥995,00 | -0,30 % | ¥999,00 | ¥1.007,00 | ¥995,00 | 10,90K |
| 2026-07-14 | ¥998,00 | -0,50 % | ¥1.012,00 | ¥1.015,00 | ¥998,00 | 11,40K |
| 2026-07-13 | ¥1.003,00 | -1,18 % | ¥1.020,00 | ¥1.025,00 | ¥1.002,00 | 12,00K |
| 2026-07-10 | ¥1.015,00 | +2,11 % | ¥996,00 | ¥1.020,00 | ¥996,00 | 29,60K |
| 2026-07-09 | ¥994,00 | -1,49 % | ¥1.000,00 | ¥1.008,00 | ¥987,00 | 21,80K |
| 2026-07-08 | ¥1.009,00 | +1,71 % | ¥1.000,00 | ¥1.020,00 | ¥996,00 | 39,30K |
| 2026-07-07 | ¥992,00 | -0,50 % | ¥997,00 | ¥1.002,00 | ¥991,00 | 12,60K |
| 2026-07-06 | ¥997,00 | +2,05 % | ¥990,00 | ¥1.006,00 | ¥990,00 | 37,50K |
| 2026-07-03 | ¥977,00 | -0,91 % | ¥986,00 | ¥986,00 | ¥974,00 | 32,70K |
| 2026-07-02 | ¥986,00 | +3,03 % | ¥963,00 | ¥988,00 | ¥963,00 | 76,20K |
| 2026-07-01 | ¥957,00 | +1,59 % | ¥942,00 | ¥962,00 | ¥942,00 | 23,30K |
| 2026-06-30 | ¥942,00 | -1,05 % | ¥961,00 | ¥961,00 | ¥940,00 | 28,40K |
| 2026-06-29 | ¥952,00 | +1,60 % | ¥937,00 | ¥960,00 | ¥937,00 | 31,00K |
| 2026-06-26 | ¥937,00 | +1,96 % | ¥926,00 | ¥945,00 | ¥915,00 | 18,80K |
| 2026-06-25 | ¥919,00 | +0,44 % | ¥926,00 | ¥942,00 | ¥918,00 | 33,30K |
| 2026-06-24 | ¥915,00 | 0,00 % | ¥916,00 | ¥927,00 | ¥914,00 | 14,60K |
| 2026-06-23 | ¥915,00 | -2,87 % | ¥932,00 | ¥932,00 | ¥915,00 | 36,30K |
| 2026-06-22 | ¥942,00 | +1,18 % | ¥940,00 | ¥953,00 | ¥938,00 | 16,80K |
| 2026-06-19 | ¥931,00 | -0,11 % | ¥943,00 | ¥943,00 | ¥920,00 | 26,50K |
| 2026-06-18 | ¥932,00 | -0,75 % | ¥944,00 | ¥949,00 | ¥929,00 | 20,80K |
| 2026-06-17 | ¥939,00 | +2,40 % | ¥921,00 | ¥946,00 | ¥921,00 | 23,10K |
| 2026-06-16 | ¥917,00 | -1,50 % | ¥938,00 | ¥938,00 | ¥914,00 | 25,50K |
| 2026-06-15 | ¥931,00 | +0,87 % | ¥930,00 | ¥936,00 | ¥927,00 | 18,00K |
| 2026-06-12 | ¥923,00 | 0,00 % | ¥919,00 | ¥948,00 | ¥918,00 | 38,50K |
| 2026-06-11 | ¥923,00 | -2,53 % | ¥947,00 | ¥947,00 | ¥921,00 | 32,00K |
| 2026-06-10 | ¥947,00 | +0,21 % | ¥956,00 | ¥959,00 | ¥943,00 | 55,40K |
| 2026-06-09 | ¥945,00 | +1,39 % | ¥947,00 | ¥950,00 | ¥937,00 | 25,40K |
| 2026-06-08 | ¥932,00 | -1,79 % | ¥934,00 | ¥958,00 | ¥928,00 | 40,30K |
| 2026-06-05 | ¥949,00 | +3,26 % | ¥928,00 | ¥957,00 | ¥925,00 | 39,10K |
| 2026-06-04 | ¥919,00 | +2,00 % | ¥895,00 | ¥928,00 | ¥892,00 | 33,70K |
| 2026-06-03 | ¥901,00 | -1,85 % | ¥911,00 | ¥912,00 | ¥895,00 | 53,40K |
| 2026-06-02 | ¥918,00 | -0,33 % | ¥921,00 | ¥925,00 | ¥906,00 | 33,80K |
| 2026-06-01 | ¥921,00 | 0,00 % | ¥922,00 | ¥935,00 | ¥918,00 | 31,00K |
| 2026-05-29 | ¥921,00 | -0,97 % | ¥937,00 | ¥947,00 | ¥921,00 | 31,20K |
| 2026-05-28 | ¥930,00 | -0,11 % | ¥931,00 | ¥934,00 | ¥920,00 | 25,40K |
| 2026-05-27 | ¥931,00 | +2,08 % | ¥916,00 | ¥939,00 | ¥915,00 | 50,60K |
| 2026-05-26 | ¥912,00 | -0,76 % | ¥914,00 | ¥926,00 | ¥909,00 | 35,10K |
| 2026-05-25 | ¥919,00 | -1,92 % | ¥937,00 | ¥937,00 | ¥912,00 | 38,30K |