Care Twentyone Corporation 2373
TSE · Japan · Gesundheitsdienstleistungen
¥444,00+2,00 (+0,45 %)
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 | ¥444,00 | +0,45 % | ¥437,00 | ¥444,00 | ¥430,00 | 15,70K |
| 2026-10-01 | ¥442,00 | -1,34 % | ¥449,00 | ¥450,00 | ¥442,00 | 11,20K |
| 2026-09-30 | ¥448,00 | -0,67 % | ¥450,00 | ¥451,00 | ¥444,00 | 14,00K |
| 2026-09-29 | ¥451,00 | +2,04 % | ¥439,00 | ¥454,00 | ¥439,00 |
| 15,10K |
| 2026-09-28 | ¥442,00 | +0,91 % | ¥438,00 | ¥442,00 | ¥435,00 | 8,50K |
| 2026-09-25 | ¥438,00 | -0,90 % | ¥441,00 | ¥442,00 | ¥438,00 | 3,40K |
| 2026-09-24 | ¥442,00 | -0,90 % | ¥447,00 | ¥447,00 | ¥442,00 | 13,40K |
| 2026-09-18 | ¥446,00 | +0,45 % | ¥445,00 | ¥447,00 | ¥440,00 | 16,70K |
| 2026-09-17 | ¥444,00 | +0,91 % | ¥440,00 | ¥445,00 | ¥437,00 | 11,40K |
| 2026-09-16 | ¥440,00 | -1,57 % | ¥444,00 | ¥448,00 | ¥434,00 | 16,40K |
| 2026-09-15 | ¥447,00 | 0,00 % | ¥432,00 | ¥447,00 | ¥427,00 | 31,60K |
| 2026-09-14 | ¥447,00 | +11,19 % | ¥455,00 | ¥457,00 | ¥426,00 | 150,70K |
| 2026-09-11 | ¥402,00 | -2,43 % | ¥411,00 | ¥418,00 | ¥402,00 | 18,80K |
| 2026-09-10 | ¥412,00 | -1,44 % | ¥417,00 | ¥417,00 | ¥411,00 | 6,30K |
| 2026-09-09 | ¥418,00 | 0,00 % | ¥419,00 | ¥419,00 | ¥416,00 | 4,20K |
| 2026-09-08 | ¥418,00 | +0,97 % | ¥414,00 | ¥419,00 | ¥412,00 | 4,20K |
| 2026-09-07 | ¥414,00 | +0,73 % | ¥415,00 | ¥418,00 | ¥412,00 | 8,60K |
| 2026-09-04 | ¥411,00 | -1,20 % | ¥417,00 | ¥417,00 | ¥411,00 | 8,70K |
| 2026-09-03 | ¥416,00 | +1,71 % | ¥410,00 | ¥416,00 | ¥408,00 | 9,70K |
| 2026-09-02 | ¥409,00 | +0,25 % | ¥407,00 | ¥409,00 | ¥405,00 | 3,60K |
| 2026-09-01 | ¥408,00 | -0,49 % | ¥411,00 | ¥412,00 | ¥404,00 | 18,00K |
| 2026-08-31 | ¥410,00 | +0,49 % | ¥409,00 | ¥410,00 | ¥409,00 | 10,60K |
| 2026-08-28 | ¥408,00 | +0,25 % | ¥407,00 | ¥409,00 | ¥407,00 | 3,30K |
| 2026-08-27 | ¥407,00 | -0,25 % | ¥408,00 | ¥409,00 | ¥407,00 | 3,80K |
| 2026-08-26 | ¥408,00 | +0,25 % | ¥409,00 | ¥409,00 | ¥407,00 | 2,40K |
| 2026-08-25 | ¥407,00 | -0,73 % | ¥408,00 | ¥411,00 | ¥407,00 | 4,50K |
| 2026-08-24 | ¥410,00 | +0,24 % | ¥408,00 | ¥410,00 | ¥407,00 | 5,30K |
| 2026-08-21 | ¥409,00 | +0,25 % | ¥409,00 | ¥410,00 | ¥406,00 | 6,60K |
| 2026-08-20 | ¥408,00 | +0,25 % | ¥409,00 | ¥409,00 | ¥406,00 | 13,90K |
| 2026-08-19 | ¥407,00 | 0,00 % | ¥405,00 | ¥407,00 | ¥405,00 | 5,00K |
| 2026-08-18 | ¥407,00 | +0,49 % | ¥407,00 | ¥407,00 | ¥404,00 | 4,90K |
| 2026-08-17 | ¥405,00 | -0,98 % | ¥409,00 | ¥409,00 | ¥403,00 | 13,80K |
| 2026-08-14 | ¥409,00 | +0,99 % | ¥409,00 | ¥409,00 | ¥405,00 | 15,70K |
| 2026-08-13 | ¥405,00 | 0,00 % | ¥405,00 | ¥406,00 | ¥403,00 | 10,20K |
| 2026-08-12 | ¥405,00 | +0,25 % | ¥405,00 | ¥405,00 | ¥404,00 | 3,40K |
| 2026-08-10 | ¥404,00 | +0,25 % | ¥404,00 | ¥405,00 | ¥404,00 | 4,00K |
| 2026-08-07 | ¥403,00 | 0,00 % | ¥404,00 | ¥404,00 | ¥401,00 | 4,40K |
| 2026-08-06 | ¥403,00 | 0,00 % | ¥405,00 | ¥405,00 | ¥402,00 | 4,10K |
| 2026-08-05 | ¥403,00 | -0,49 % | ¥407,00 | ¥407,00 | ¥403,00 | 2,60K |
| 2026-08-04 | ¥405,00 | -0,74 % | ¥410,00 | ¥410,00 | ¥404,00 | 9,50K |
| 2026-08-03 | ¥408,00 | 0,00 % | ¥408,00 | ¥410,00 | ¥405,00 | 4,30K |
| 2026-07-31 | ¥408,00 | +0,74 % | ¥403,00 | ¥409,00 | ¥402,00 | 8,20K |
| 2026-07-30 | ¥405,00 | +0,25 % | ¥404,00 | ¥405,00 | ¥402,00 | 4,30K |
| 2026-07-29 | ¥404,00 | +0,25 % | ¥404,00 | ¥404,00 | ¥402,00 | 2,20K |
| 2026-07-28 | ¥403,00 | -0,25 % | ¥402,00 | ¥404,00 | ¥401,00 | 5,90K |
| 2026-07-27 | ¥404,00 | +0,25 % | ¥403,00 | ¥405,00 | ¥403,00 | 7,60K |
| 2026-07-24 | ¥403,00 | 0,00 % | ¥401,00 | ¥404,00 | ¥401,00 | 4,40K |
| 2026-07-23 | ¥403,00 | 0,00 % | ¥403,00 | ¥404,00 | ¥402,00 | 2,00K |
| 2026-07-22 | ¥403,00 | +0,50 % | ¥402,00 | ¥403,00 | ¥401,00 | 5,00K |
| 2026-07-21 | ¥401,00 | +0,25 % | ¥400,00 | ¥402,00 | ¥400,00 | 7,00K |
| 2026-07-17 | ¥400,00 | -0,50 % | ¥402,00 | ¥402,00 | ¥398,00 | 14,80K |
| 2026-07-16 | ¥402,00 | 0,00 % | ¥401,00 | ¥403,00 | ¥399,00 | 20,20K |
| 2026-07-15 | ¥402,00 | +0,50 % | ¥401,00 | ¥402,00 | ¥400,00 | 6,80K |
| 2026-07-14 | ¥400,00 | 0,00 % | ¥401,00 | ¥403,00 | ¥400,00 | 11,90K |
| 2026-07-13 | ¥400,00 | -0,25 % | ¥402,00 | ¥404,00 | ¥399,00 | 11,10K |
| 2026-07-10 | ¥401,00 | 0,00 % | ¥400,00 | ¥403,00 | ¥398,00 | 29,10K |
| 2026-07-09 | ¥401,00 | -0,99 % | ¥405,00 | ¥406,00 | ¥390,00 | 130,50K |
| 2026-07-08 | ¥405,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥396,00 | 25,40K |
| 2026-07-07 | ¥406,00 | -0,49 % | ¥409,00 | ¥409,00 | ¥403,00 | 21,00K |
| 2026-07-06 | ¥408,00 | -0,49 % | ¥412,00 | ¥412,00 | ¥406,00 | 25,90K |
| 2026-07-03 | ¥410,00 | +0,49 % | ¥412,00 | ¥412,00 | ¥407,00 | 12,00K |
| 2026-07-02 | ¥408,00 | -0,73 % | ¥412,00 | ¥413,00 | ¥408,00 | 6,80K |
| 2026-07-01 | ¥411,00 | 0,00 % | ¥412,00 | ¥412,00 | ¥410,00 | 3,20K |
| 2026-06-30 | ¥411,00 | 0,00 % | ¥412,00 | ¥412,00 | ¥406,00 | 5,60K |
| 2026-06-29 | ¥411,00 | +0,24 % | ¥410,00 | ¥412,00 | ¥409,00 | 3,60K |
| 2026-06-26 | ¥410,00 | +0,24 % | ¥409,00 | ¥413,00 | ¥405,00 | 8,30K |
| 2026-06-25 | ¥409,00 | -0,73 % | ¥412,00 | ¥414,00 | ¥409,00 | 7,60K |
| 2026-06-24 | ¥412,00 | +1,23 % | ¥409,00 | ¥412,00 | ¥408,00 | 2,60K |
| 2026-06-23 | ¥407,00 | 0,00 % | ¥406,00 | ¥411,00 | ¥406,00 | 5,30K |
| 2026-06-22 | ¥407,00 | -1,45 % | ¥412,00 | ¥414,00 | ¥407,00 | 4,10K |
| 2026-06-19 | ¥413,00 | -0,24 % | ¥416,00 | ¥416,00 | ¥411,00 | 8,00K |
| 2026-06-18 | ¥414,00 | -0,24 % | ¥415,00 | ¥415,00 | ¥411,00 | 4,90K |
| 2026-06-17 | ¥415,00 | +1,72 % | ¥408,00 | ¥416,00 | ¥408,00 | 16,70K |
| 2026-06-16 | ¥408,00 | -1,21 % | ¥414,00 | ¥414,00 | ¥403,00 | 10,40K |
| 2026-06-15 | ¥413,00 | +0,24 % | ¥412,00 | ¥417,00 | ¥404,00 | 30,60K |
| 2026-06-12 | ¥412,00 | -1,90 % | ¥418,00 | ¥419,00 | ¥405,00 | 19,90K |
| 2026-06-11 | ¥420,00 | +0,48 % | ¥418,00 | ¥422,00 | ¥415,00 | 2,60K |
| 2026-06-10 | ¥418,00 | -0,95 % | ¥420,00 | ¥423,00 | ¥411,00 | 6,40K |
| 2026-06-09 | ¥422,00 | +0,72 % | ¥419,00 | ¥422,00 | ¥415,00 | 9,80K |
| 2026-06-08 | ¥419,00 | -0,24 % | ¥413,00 | ¥420,00 | ¥412,00 | 6,30K |
| 2026-06-05 | ¥420,00 | +0,72 % | ¥416,00 | ¥420,00 | ¥414,00 | 3,80K |
| 2026-06-04 | ¥417,00 | +1,46 % | ¥411,00 | ¥417,00 | ¥409,00 | 8,10K |
| 2026-06-03 | ¥411,00 | +0,74 % | ¥408,00 | ¥412,00 | ¥405,00 | 8,80K |
| 2026-06-02 | ¥408,00 | -0,24 % | ¥410,00 | ¥412,00 | ¥405,00 | 6,60K |
| 2026-06-01 | ¥409,00 | -0,49 % | ¥410,00 | ¥412,00 | ¥408,00 | 5,10K |
| 2026-05-29 | ¥411,00 | -0,48 % | ¥413,00 | ¥413,00 | ¥408,00 | 7,80K |
| 2026-05-28 | ¥413,00 | +0,49 % | ¥411,00 | ¥414,00 | ¥410,00 | 6,10K |
| 2026-05-27 | ¥411,00 | -0,96 % | ¥413,00 | ¥417,00 | ¥411,00 | 7,80K |
| 2026-05-26 | ¥415,00 | 0,00 % | ¥415,00 | ¥417,00 | ¥411,00 | 3,90K |
| 2026-05-25 | ¥415,00 | +1,22 % | ¥410,00 | ¥415,00 | ¥410,00 | 9,70K |