EPCO Co.,Ltd. 2311
TSE · Japan · Langlebige Konsumgüter
¥792,00-6,00 (-0,75 %)
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 | ¥792,00 | -0,75 % | ¥796,00 | ¥796,00 | ¥789,00 | 4,20K |
| 2026-10-01 | ¥798,00 | +0,50 % | ¥794,00 | ¥798,00 | ¥792,00 | 4,10K |
| 2026-09-30 | ¥794,00 | +1,02 % | ¥799,00 | ¥799,00 | ¥789,00 | 9,20K |
| 2026-09-29 | ¥786,00 | -0,38 % | ¥790,00 | ¥792,00 | ¥785,00 | 7,30K |
| 2026-09-28 | ¥789,00 | -0,63 % | ¥794,00 | ¥795,00 | ¥789,00 | 15,50K |
| 2026-09-25 | ¥794,00 | -0,13 % | ¥793,00 | ¥796,00 | ¥792,00 | 5,80K |
| 2026-09-24 | ¥795,00 | +0,89 % | ¥789,00 | ¥795,00 | ¥786,00 | 12,70K |
| 2026-09-18 | ¥788,00 | +1,03 % | ¥783,00 | ¥790,00 | ¥781,00 | 8,90K |
| 2026-09-17 | ¥780,00 | -0,51 % | ¥787,00 | ¥787,00 | ¥780,00 | 7,50K |
| 2026-09-16 | ¥784,00 | 0,00 % | ¥784,00 | ¥791,00 | ¥781,00 | 9,10K |
| 2026-09-15 | ¥784,00 | -0,13 % | ¥781,00 | ¥788,00 | ¥781,00 | 1,60K |
| 2026-09-14 | ¥785,00 | 0,00 % | ¥787,00 | ¥792,00 | ¥785,00 | 7,10K |
| 2026-09-11 | ¥785,00 | -1,13 % | ¥793,00 | ¥793,00 | ¥783,00 | 5,00K |
| 2026-09-10 | ¥794,00 | +0,63 % | ¥785,00 | ¥795,00 | ¥783,00 | 7,00K |
| 2026-09-09 | ¥789,00 | +0,38 % | ¥790,00 | ¥802,00 | ¥782,00 | 30,10K |
| 2026-09-08 | ¥786,00 | +0,64 % | ¥783,00 | ¥788,00 | ¥781,00 | 15,50K |
| 2026-09-07 | ¥781,00 | 0,00 % | ¥785,00 | ¥785,00 | ¥778,00 | 6,30K |
| 2026-09-04 | ¥781,00 | +0,39 % | ¥781,00 | ¥781,00 | ¥777,00 | 2,90K |
| 2026-09-03 | ¥778,00 | -0,26 % | ¥780,00 | ¥780,00 | ¥778,00 | 5,40K |
| 2026-09-02 | ¥780,00 | -0,38 % | ¥782,00 | ¥783,00 | ¥780,00 | 5,50K |
| 2026-09-01 | ¥783,00 | -0,25 % | ¥784,00 | ¥787,00 | ¥783,00 | 4,50K |
| 2026-08-31 | ¥785,00 | -0,38 % | ¥789,00 | ¥789,00 | ¥783,00 | 7,80K |
| 2026-08-28 | ¥788,00 | +0,51 % | ¥784,00 | ¥788,00 | ¥784,00 | 2,60K |
| 2026-08-27 | ¥784,00 | -0,38 % | ¥787,00 | ¥789,00 | ¥783,00 | 11,50K |
| 2026-08-26 | ¥787,00 | -0,13 % | ¥788,00 | ¥790,00 | ¥786,00 | 7,00K |
| 2026-08-25 | ¥788,00 | -0,38 % | ¥787,00 | ¥791,00 | ¥787,00 | 5,00K |
| 2026-08-24 | ¥791,00 | +0,76 % | ¥785,00 | ¥793,00 | ¥781,00 | 11,60K |
| 2026-08-21 | ¥785,00 | +0,38 % | ¥782,00 | ¥785,00 | ¥778,00 | 6,60K |
| 2026-08-20 | ¥782,00 | -0,51 % | ¥785,00 | ¥786,00 | ¥780,00 | 4,90K |
| 2026-08-19 | ¥786,00 | +0,13 % | ¥787,00 | ¥787,00 | ¥779,00 | 12,50K |
| 2026-08-18 | ¥785,00 | +0,13 % | ¥787,00 | ¥788,00 | ¥784,00 | 3,40K |
| 2026-08-17 | ¥784,00 | -1,01 % | ¥794,00 | ¥794,00 | ¥783,00 | 8,20K |
| 2026-08-14 | ¥792,00 | +0,64 % | ¥784,00 | ¥792,00 | ¥784,00 | 7,60K |
| 2026-08-13 | ¥787,00 | 0,00 % | ¥784,00 | ¥792,00 | ¥784,00 | 8,10K |
| 2026-08-12 | ¥787,00 | -0,63 % | ¥794,00 | ¥794,00 | ¥787,00 | 5,90K |
| 2026-08-10 | ¥792,00 | +0,89 % | ¥785,00 | ¥792,00 | ¥780,00 | 17,20K |
| 2026-08-07 | ¥785,00 | +0,38 % | ¥785,00 | ¥786,00 | ¥778,00 | 7,90K |
| 2026-08-06 | ¥782,00 | +0,13 % | ¥786,00 | ¥786,00 | ¥781,00 | 2,60K |
| 2026-08-05 | ¥781,00 | +0,39 % | ¥788,00 | ¥788,00 | ¥780,00 | 5,20K |
| 2026-08-04 | ¥778,00 | -0,51 % | ¥788,00 | ¥788,00 | ¥777,00 | 15,40K |
| 2026-08-03 | ¥782,00 | +0,51 % | ¥780,00 | ¥793,00 | ¥775,00 | 21,00K |
| 2026-07-31 | ¥778,00 | -0,38 % | ¥790,00 | ¥790,00 | ¥777,00 | 9,20K |
| 2026-07-30 | ¥781,00 | +0,13 % | ¥780,00 | ¥781,00 | ¥774,00 | 4,10K |
| 2026-07-29 | ¥780,00 | -0,51 % | ¥769,00 | ¥786,00 | ¥763,00 | 28,80K |
| 2026-07-28 | ¥784,00 | +1,95 % | ¥791,00 | ¥792,00 | ¥773,00 | 37,20K |
| 2026-07-27 | ¥769,00 | +1,05 % | ¥761,00 | ¥769,00 | ¥759,00 | 6,30K |
| 2026-07-24 | ¥761,00 | -0,78 % | ¥768,00 | ¥769,00 | ¥759,00 | 7,60K |
| 2026-07-23 | ¥767,00 | +0,52 % | ¥763,00 | ¥768,00 | ¥763,00 | 49,80K |
| 2026-07-22 | ¥763,00 | +0,53 % | ¥761,00 | ¥763,00 | ¥758,00 | 5,30K |
| 2026-07-21 | ¥759,00 | +0,93 % | ¥752,00 | ¥760,00 | ¥751,00 | 12,90K |
| 2026-07-17 | ¥752,00 | +0,13 % | ¥750,00 | ¥762,00 | ¥747,00 | 14,00K |
| 2026-07-16 | ¥751,00 | +0,27 % | ¥747,00 | ¥758,00 | ¥747,00 | 13,00K |
| 2026-07-15 | ¥749,00 | -0,53 % | ¥751,00 | ¥759,00 | ¥748,00 | 19,00K |
| 2026-07-14 | ¥753,00 | -0,13 % | ¥753,00 | ¥761,00 | ¥752,00 | 9,00K |
| 2026-07-13 | ¥754,00 | -0,79 % | ¥755,00 | ¥761,00 | ¥754,00 | 8,40K |
| 2026-07-10 | ¥760,00 | +0,40 % | ¥757,00 | ¥760,00 | ¥756,00 | 5,90K |
| 2026-07-09 | ¥757,00 | +0,13 % | ¥752,00 | ¥758,00 | ¥752,00 | 5,50K |
| 2026-07-08 | ¥756,00 | 0,00 % | ¥759,00 | ¥759,00 | ¥752,00 | 6,40K |
| 2026-07-07 | ¥756,00 | 0,00 % | ¥760,00 | ¥760,00 | ¥754,00 | 9,10K |
| 2026-07-06 | ¥756,00 | +0,40 % | ¥754,00 | ¥759,00 | ¥752,00 | 15,90K |
| 2026-07-03 | ¥753,00 | +0,67 % | ¥745,00 | ¥756,00 | ¥745,00 | 25,20K |
| 2026-07-02 | ¥748,00 | +1,49 % | ¥740,00 | ¥756,00 | ¥736,00 | 34,60K |
| 2026-07-01 | ¥737,00 | -1,99 % | ¥751,00 | ¥752,00 | ¥737,00 | 27,50K |
| 2026-06-30 | ¥752,00 | -0,13 % | ¥760,00 | ¥760,00 | ¥752,00 | 9,50K |
| 2026-06-29 | ¥753,00 | -4,44 % | ¥751,00 | ¥773,00 | ¥750,00 | 39,40K |
| 2026-06-26 | ¥788,00 | -1,01 % | ¥794,00 | ¥794,00 | ¥784,00 | 46,00K |
| 2026-06-25 | ¥796,00 | +0,63 % | ¥793,00 | ¥798,00 | ¥793,00 | 14,20K |
| 2026-06-24 | ¥791,00 | +0,13 % | ¥791,00 | ¥792,00 | ¥788,00 | 9,40K |
| 2026-06-23 | ¥790,00 | 0,00 % | ¥793,00 | ¥793,00 | ¥786,00 | 7,40K |
| 2026-06-22 | ¥790,00 | -0,25 % | ¥798,00 | ¥799,00 | ¥790,00 | 13,80K |
| 2026-06-19 | ¥792,00 | -0,13 % | ¥792,00 | ¥798,00 | ¥790,00 | 7,00K |
| 2026-06-18 | ¥793,00 | +0,13 % | ¥795,00 | ¥795,00 | ¥788,00 | 7,20K |
| 2026-06-17 | ¥792,00 | +1,41 % | ¥781,00 | ¥794,00 | ¥781,00 | 12,60K |
| 2026-06-16 | ¥781,00 | -0,51 % | ¥788,00 | ¥788,00 | ¥780,00 | 10,30K |
| 2026-06-15 | ¥785,00 | -0,51 % | ¥795,00 | ¥795,00 | ¥785,00 | 8,10K |
| 2026-06-12 | ¥789,00 | +0,51 % | ¥787,00 | ¥789,00 | ¥780,00 | 4,60K |
| 2026-06-11 | ¥785,00 | 0,00 % | ¥785,00 | ¥786,00 | ¥776,00 | 9,40K |
| 2026-06-10 | ¥785,00 | +1,03 % | ¥784,00 | ¥787,00 | ¥777,00 | 8,50K |
| 2026-06-09 | ¥777,00 | +0,26 % | ¥780,00 | ¥783,00 | ¥777,00 | 6,00K |
| 2026-06-08 | ¥775,00 | -1,65 % | ¥782,00 | ¥788,00 | ¥775,00 | 14,70K |
| 2026-06-05 | ¥788,00 | +2,34 % | ¥770,00 | ¥788,00 | ¥770,00 | 13,90K |
| 2026-06-04 | ¥770,00 | -0,26 % | ¥770,00 | ¥778,00 | ¥770,00 | 13,80K |
| 2026-06-03 | ¥772,00 | -0,39 % | ¥775,00 | ¥777,00 | ¥771,00 | 13,80K |
| 2026-06-02 | ¥775,00 | -0,64 % | ¥780,00 | ¥784,00 | ¥773,00 | 17,00K |
| 2026-06-01 | ¥780,00 | -1,39 % | ¥792,00 | ¥794,00 | ¥778,00 | 32,70K |
| 2026-05-29 | ¥791,00 | -1,86 % | ¥803,00 | ¥810,00 | ¥790,00 | 63,60K |
| 2026-05-28 | ¥806,00 | +0,50 % | ¥802,00 | ¥807,00 | ¥802,00 | 5,30K |
| 2026-05-27 | ¥802,00 | -0,50 % | ¥812,00 | ¥812,00 | ¥801,00 | 9,50K |
| 2026-05-26 | ¥806,00 | +0,25 % | ¥803,00 | ¥806,00 | ¥801,00 | 12,00K |
| 2026-05-25 | ¥804,00 | +0,25 % | ¥803,00 | ¥814,00 | ¥802,00 | 10,90K |