GOKURAKUYU HOLDINGS CO. LTD. 2340
TSE · Japan · Verbraucherdienstleistungen
¥512,00-4,00 (-0,78 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥512,00 | -0,78 % | ¥516,00 | ¥516,00 | ¥511,00 | 34,60K |
| 2026-09-30 | ¥516,00 | -0,39 % | ¥519,00 | ¥519,00 | ¥512,00 | 30,40K |
| 2026-09-29 | ¥518,00 | -5,13 % | ¥522,00 | ¥524,00 | ¥513,00 | 102,40K |
| 2026-09-28 | ¥546,00 | +1,11 % | ¥550,00 | ¥550,00 | ¥542,00 |
| 158,20K |
| 2026-09-25 | ¥540,00 | -0,92 % | ¥545,00 | ¥547,00 | ¥537,00 | 101,40K |
| 2026-09-24 | ¥545,00 | +0,93 % | ¥544,00 | ¥545,00 | ¥541,00 | 78,50K |
| 2026-09-18 | ¥540,00 | +0,56 % | ¥538,00 | ¥540,00 | ¥537,00 | 38,40K |
| 2026-09-17 | ¥537,00 | +0,37 % | ¥536,00 | ¥538,00 | ¥534,00 | 36,00K |
| 2026-09-16 | ¥535,00 | +0,56 % | ¥535,00 | ¥538,00 | ¥531,00 | 42,10K |
| 2026-09-15 | ¥532,00 | +0,76 % | ¥528,00 | ¥536,00 | ¥522,00 | 94,70K |
| 2026-09-14 | ¥528,00 | +1,34 % | ¥522,00 | ¥528,00 | ¥521,00 | 57,70K |
| 2026-09-11 | ¥521,00 | 0,00 % | ¥522,00 | ¥522,00 | ¥519,00 | 22,90K |
| 2026-09-10 | ¥521,00 | +0,19 % | ¥521,00 | ¥521,00 | ¥519,00 | 22,90K |
| 2026-09-09 | ¥520,00 | 0,00 % | ¥520,00 | ¥522,00 | ¥519,00 | 24,50K |
| 2026-09-08 | ¥520,00 | 0,00 % | ¥519,00 | ¥521,00 | ¥519,00 | 27,40K |
| 2026-09-07 | ¥520,00 | +0,19 % | ¥522,00 | ¥524,00 | ¥519,00 | 50,70K |
| 2026-09-04 | ¥519,00 | -0,19 % | ¥520,00 | ¥521,00 | ¥518,00 | 29,10K |
| 2026-09-03 | ¥520,00 | +0,39 % | ¥521,00 | ¥521,00 | ¥518,00 | 28,60K |
| 2026-09-02 | ¥518,00 | -0,38 % | ¥525,00 | ¥525,00 | ¥518,00 | 36,60K |
| 2026-09-01 | ¥520,00 | -0,19 % | ¥522,00 | ¥523,00 | ¥519,00 | 28,70K |
| 2026-08-31 | ¥521,00 | +0,77 % | ¥520,00 | ¥522,00 | ¥517,00 | 36,80K |
| 2026-08-28 | ¥517,00 | +0,39 % | ¥515,00 | ¥518,00 | ¥515,00 | 20,50K |
| 2026-08-27 | ¥515,00 | 0,00 % | ¥517,00 | ¥518,00 | ¥515,00 | 19,90K |
| 2026-08-26 | ¥515,00 | -0,19 % | ¥518,00 | ¥518,00 | ¥514,00 | 37,50K |
| 2026-08-25 | ¥516,00 | -0,39 % | ¥519,00 | ¥519,00 | ¥515,00 | 24,30K |
| 2026-08-24 | ¥518,00 | +0,58 % | ¥520,00 | ¥522,00 | ¥516,00 | 29,20K |
| 2026-08-21 | ¥515,00 | +0,39 % | ¥518,00 | ¥518,00 | ¥514,00 | 21,60K |
| 2026-08-20 | ¥513,00 | +0,39 % | ¥515,00 | ¥518,00 | ¥513,00 | 29,20K |
| 2026-08-19 | ¥511,00 | -0,58 % | ¥516,00 | ¥517,00 | ¥511,00 | 25,80K |
| 2026-08-18 | ¥514,00 | -1,72 % | ¥524,00 | ¥525,00 | ¥510,00 | 67,30K |
| 2026-08-17 | ¥523,00 | -1,13 % | ¥529,00 | ¥530,00 | ¥521,00 | 52,90K |
| 2026-08-14 | ¥529,00 | +0,76 % | ¥532,00 | ¥533,00 | ¥526,00 | 34,40K |
| 2026-08-13 | ¥525,00 | -1,50 % | ¥535,00 | ¥535,00 | ¥522,00 | 44,10K |
| 2026-08-12 | ¥533,00 | +2,90 % | ¥520,00 | ¥533,00 | ¥519,00 | 53,00K |
| 2026-08-10 | ¥518,00 | +1,37 % | ¥515,00 | ¥520,00 | ¥513,00 | 48,70K |
| 2026-08-07 | ¥511,00 | -0,58 % | ¥515,00 | ¥515,00 | ¥510,00 | 20,50K |
| 2026-08-06 | ¥514,00 | +0,19 % | ¥515,00 | ¥515,00 | ¥511,00 | 15,70K |
| 2026-08-05 | ¥513,00 | +0,39 % | ¥515,00 | ¥515,00 | ¥512,00 | 20,10K |
| 2026-08-04 | ¥511,00 | +0,99 % | ¥508,00 | ¥512,00 | ¥507,00 | 29,10K |
| 2026-08-03 | ¥506,00 | +1,00 % | ¥503,00 | ¥506,00 | ¥502,00 | 34,50K |
| 2026-07-31 | ¥501,00 | 0,00 % | ¥501,00 | ¥502,00 | ¥500,00 | 9,30K |
| 2026-07-30 | ¥501,00 | +0,20 % | ¥502,00 | ¥503,00 | ¥501,00 | 10,40K |
| 2026-07-29 | ¥500,00 | 0,00 % | ¥500,00 | ¥502,00 | ¥500,00 | 11,70K |
| 2026-07-28 | ¥500,00 | 0,00 % | ¥501,00 | ¥502,00 | ¥500,00 | 13,60K |
| 2026-07-27 | ¥500,00 | +0,20 % | ¥500,00 | ¥503,00 | ¥500,00 | 30,80K |
| 2026-07-24 | ¥499,00 | -0,20 % | ¥500,00 | ¥500,00 | ¥498,00 | 9,70K |
| 2026-07-23 | ¥500,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥498,00 | 9,80K |
| 2026-07-22 | ¥500,00 | +0,20 % | ¥499,00 | ¥500,00 | ¥497,00 | 12,20K |
| 2026-07-21 | ¥499,00 | +1,01 % | ¥495,00 | ¥500,00 | ¥494,00 | 21,20K |
| 2026-07-17 | ¥494,00 | -1,20 % | ¥500,00 | ¥500,00 | ¥494,00 | 40,70K |
| 2026-07-16 | ¥500,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥499,00 | 14,90K |
| 2026-07-15 | ¥500,00 | +0,20 % | ¥500,00 | ¥500,00 | ¥499,00 | 19,10K |
| 2026-07-14 | ¥499,00 | +0,40 % | ¥498,00 | ¥499,00 | ¥497,00 | 13,50K |
| 2026-07-13 | ¥497,00 | +0,40 % | ¥496,00 | ¥499,00 | ¥495,00 | 27,20K |
| 2026-07-10 | ¥495,00 | +0,41 % | ¥493,00 | ¥495,00 | ¥492,00 | 15,30K |
| 2026-07-09 | ¥493,00 | 0,00 % | ¥493,00 | ¥495,00 | ¥492,00 | 13,60K |
| 2026-07-08 | ¥493,00 | 0,00 % | ¥494,00 | ¥495,00 | ¥493,00 | 13,70K |
| 2026-07-07 | ¥493,00 | +0,20 % | ¥495,00 | ¥495,00 | ¥492,00 | 18,20K |
| 2026-07-06 | ¥492,00 | 0,00 % | ¥494,00 | ¥495,00 | ¥492,00 | 25,60K |
| 2026-07-03 | ¥492,00 | +0,20 % | ¥492,00 | ¥495,00 | ¥491,00 | 21,60K |
| 2026-07-02 | ¥491,00 | -0,20 % | ¥493,00 | ¥494,00 | ¥491,00 | 24,40K |
| 2026-07-01 | ¥492,00 | +0,82 % | ¥490,00 | ¥493,00 | ¥490,00 | 23,80K |
| 2026-06-30 | ¥488,00 | +0,41 % | ¥489,00 | ¥492,00 | ¥486,00 | 34,60K |
| 2026-06-29 | ¥486,00 | +0,62 % | ¥486,00 | ¥489,00 | ¥484,00 | 36,50K |
| 2026-06-26 | ¥483,00 | +0,21 % | ¥485,00 | ¥486,00 | ¥482,00 | 45,00K |
| 2026-06-25 | ¥482,00 | +0,84 % | ¥483,00 | ¥485,00 | ¥478,00 | 46,10K |
| 2026-06-24 | ¥478,00 | -0,42 % | ¥481,00 | ¥482,00 | ¥478,00 | 25,20K |
| 2026-06-23 | ¥480,00 | +0,21 % | ¥480,00 | ¥480,00 | ¥477,00 | 16,10K |
| 2026-06-22 | ¥479,00 | +0,63 % | ¥480,00 | ¥480,00 | ¥475,00 | 33,60K |
| 2026-06-19 | ¥476,00 | -0,42 % | ¥475,00 | ¥478,00 | ¥475,00 | 29,90K |
| 2026-06-18 | ¥478,00 | -0,42 % | ¥477,00 | ¥481,00 | ¥477,00 | 50,60K |
| 2026-06-17 | ¥480,00 | 0,00 % | ¥480,00 | ¥482,00 | ¥479,00 | 25,20K |
| 2026-06-16 | ¥480,00 | +0,21 % | ¥479,00 | ¥480,00 | ¥477,00 | 27,90K |
| 2026-06-15 | ¥479,00 | +1,27 % | ¥475,00 | ¥479,00 | ¥473,00 | 36,30K |
| 2026-06-12 | ¥473,00 | +0,42 % | ¥474,00 | ¥474,00 | ¥471,00 | 21,20K |
| 2026-06-11 | ¥471,00 | -0,21 % | ¥474,00 | ¥474,00 | ¥470,00 | 30,60K |
| 2026-06-10 | ¥472,00 | +0,21 % | ¥472,00 | ¥473,00 | ¥471,00 | 12,30K |
| 2026-06-09 | ¥471,00 | 0,00 % | ¥474,00 | ¥474,00 | ¥471,00 | 17,40K |
| 2026-06-08 | ¥471,00 | -0,21 % | ¥473,00 | ¥475,00 | ¥471,00 | 51,30K |
| 2026-06-05 | ¥472,00 | 0,00 % | ¥472,00 | ¥474,00 | ¥472,00 | 21,40K |
| 2026-06-04 | ¥472,00 | 0,00 % | ¥472,00 | ¥473,00 | ¥471,00 | 20,70K |
| 2026-06-03 | ¥472,00 | 0,00 % | ¥474,00 | ¥475,00 | ¥471,00 | 23,70K |
| 2026-06-02 | ¥472,00 | -0,21 % | ¥474,00 | ¥474,00 | ¥471,00 | 24,20K |
| 2026-06-01 | ¥473,00 | -0,84 % | ¥478,00 | ¥479,00 | ¥472,00 | 71,40K |
| 2026-05-29 | ¥477,00 | +0,21 % | ¥478,00 | ¥478,00 | ¥475,00 | 24,40K |
| 2026-05-28 | ¥476,00 | 0,00 % | ¥476,00 | ¥477,00 | ¥475,00 | 16,80K |
| 2026-05-27 | ¥476,00 | -0,21 % | ¥478,00 | ¥479,00 | ¥475,00 | 35,50K |
| 2026-05-26 | ¥477,00 | -0,21 % | ¥478,00 | ¥479,00 | ¥476,00 | 33,00K |
| 2026-05-25 | ¥478,00 | 0,00 % | ¥478,00 | ¥479,00 | ¥477,00 | 28,20K |
| 2026-05-22 | ¥478,00 | -0,42 % | ¥478,00 | ¥481,00 | ¥477,00 | 45,40K |