WORLD HOLDINGS CO.,LTD 2429
TSE · Japan · Kommerzielle Dienstleistungen
¥2.851,00-23,00 (-0,80 %)
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 | ¥2.851,00 | -0,80 % | ¥2.839,00 | ¥2.871,00 | ¥2.818,00 | 52,40K |
| 2026-10-01 | ¥2.874,00 | +1,13 % | ¥2.843,00 | ¥2.889,00 | ¥2.817,00 | 36,30K |
| 2026-09-30 | ¥2.842,00 | +0,67 % | ¥2.820,00 | ¥2.852,00 | ¥2.800,00 | 45,90K |
| 2026-09-29 | ¥2.823,00 | -1,29 % | ¥2.859,00 | ¥2.859,00 | ¥2.807,00 | 37,90K |
| 2026-09-28 | ¥2.860,00 | +0,35 % | ¥2.858,00 | ¥2.886,00 | ¥2.841,00 | 39,50K |
| 2026-09-25 | ¥2.850,00 | +0,56 % | ¥2.836,00 | ¥2.871,00 | ¥2.828,00 | 39,60K |
| 2026-09-24 | ¥2.834,00 | -1,36 % | ¥2.866,00 | ¥2.882,00 | ¥2.831,00 | 46,50K |
| 2026-09-18 | ¥2.873,00 | -1,81 % | ¥2.926,00 | ¥2.926,00 | ¥2.873,00 | 48,10K |
| 2026-09-17 | ¥2.926,00 | +1,21 % | ¥2.891,00 | ¥2.940,00 | ¥2.891,00 | 36,40K |
| 2026-09-16 | ¥2.891,00 | +1,23 % | ¥2.862,00 | ¥2.899,00 | ¥2.862,00 | 51,50K |
| 2026-09-15 | ¥2.856,00 | +1,06 % | ¥2.824,00 | ¥2.863,00 | ¥2.821,00 | 40,90K |
| 2026-09-14 | ¥2.826,00 | +3,21 % | ¥2.724,00 | ¥2.832,00 | ¥2.724,00 | 48,60K |
| 2026-09-11 | ¥2.738,00 | -0,62 % | ¥2.713,00 | ¥2.758,00 | ¥2.709,00 | 65,10K |
| 2026-09-10 | ¥2.755,00 | +0,25 % | ¥2.740,00 | ¥2.755,00 | ¥2.715,00 | 42,70K |
| 2026-09-09 | ¥2.748,00 | -0,25 % | ¥2.734,00 | ¥2.758,00 | ¥2.720,00 | 41,70K |
| 2026-09-08 | ¥2.755,00 | -1,25 % | ¥2.784,00 | ¥2.784,00 | ¥2.755,00 | 33,10K |
| 2026-09-07 | ¥2.790,00 | -1,27 % | ¥2.814,00 | ¥2.834,00 | ¥2.778,00 | 40,50K |
| 2026-09-04 | ¥2.826,00 | -0,07 % | ¥2.828,00 | ¥2.835,00 | ¥2.807,00 | 32,50K |
| 2026-09-03 | ¥2.828,00 | -0,98 % | ¥2.871,00 | ¥2.871,00 | ¥2.828,00 | 28,10K |
| 2026-09-02 | ¥2.856,00 | -2,89 % | ¥2.911,00 | ¥2.911,00 | ¥2.830,00 | 57,40K |
| 2026-09-01 | ¥2.941,00 | +1,59 % | ¥2.895,00 | ¥2.948,00 | ¥2.882,00 | 50,20K |
| 2026-08-31 | ¥2.895,00 | +1,47 % | ¥2.866,00 | ¥2.910,00 | ¥2.848,00 | 47,30K |
| 2026-08-28 | ¥2.853,00 | +0,39 % | ¥2.849,00 | ¥2.871,00 | ¥2.831,00 | 46,60K |
| 2026-08-27 | ¥2.842,00 | +0,32 % | ¥2.839,00 | ¥2.845,00 | ¥2.810,00 | 35,10K |
| 2026-08-26 | ¥2.833,00 | +0,71 % | ¥2.810,00 | ¥2.843,00 | ¥2.810,00 | 33,10K |
| 2026-08-25 | ¥2.813,00 | -1,82 % | ¥2.854,00 | ¥2.860,00 | ¥2.811,00 | 22,30K |
| 2026-08-24 | ¥2.865,00 | -0,03 % | ¥2.888,00 | ¥2.888,00 | ¥2.840,00 | 44,00K |
| 2026-08-21 | ¥2.866,00 | -0,03 % | ¥2.846,00 | ¥2.887,00 | ¥2.846,00 | 57,90K |
| 2026-08-20 | ¥2.867,00 | +3,24 % | ¥2.822,00 | ¥2.867,00 | ¥2.808,00 | 56,10K |
| 2026-08-19 | ¥2.777,00 | +0,51 % | ¥2.743,00 | ¥2.791,00 | ¥2.721,00 | 69,40K |
| 2026-08-18 | ¥2.763,00 | -0,11 % | ¥2.735,00 | ¥2.785,00 | ¥2.735,00 | 38,10K |
| 2026-08-17 | ¥2.766,00 | +0,58 % | ¥2.727,00 | ¥2.786,00 | ¥2.708,00 | 65,10K |
| 2026-08-14 | ¥2.750,00 | +0,70 % | ¥2.731,00 | ¥2.750,00 | ¥2.701,00 | 50,00K |
| 2026-08-13 | ¥2.731,00 | +1,98 % | ¥2.680,00 | ¥2.733,00 | ¥2.679,00 | 56,20K |
| 2026-08-12 | ¥2.678,00 | +1,02 % | ¥2.656,00 | ¥2.678,00 | ¥2.635,00 | 47,50K |
| 2026-08-10 | ¥2.651,00 | -1,45 % | ¥2.608,00 | ¥2.673,00 | ¥2.554,00 | 85,70K |
| 2026-08-07 | ¥2.690,00 | +1,05 % | ¥2.670,00 | ¥2.718,00 | ¥2.647,00 | 107,70K |
| 2026-08-06 | ¥2.662,00 | +1,45 % | ¥2.617,00 | ¥2.673,00 | ¥2.617,00 | 44,20K |
| 2026-08-05 | ¥2.624,00 | +0,85 % | ¥2.603,00 | ¥2.631,00 | ¥2.600,00 | 45,80K |
| 2026-08-04 | ¥2.602,00 | -0,69 % | ¥2.638,00 | ¥2.638,00 | ¥2.600,00 | 35,20K |
| 2026-08-03 | ¥2.620,00 | -1,39 % | ¥2.650,00 | ¥2.650,00 | ¥2.573,00 | 69,00K |
| 2026-07-31 | ¥2.657,00 | -1,74 % | ¥2.701,00 | ¥2.702,00 | ¥2.647,00 | 61,80K |
| 2026-07-30 | ¥2.704,00 | -1,13 % | ¥2.749,00 | ¥2.749,00 | ¥2.698,00 | 58,50K |
| 2026-07-29 | ¥2.735,00 | +0,22 % | ¥2.730,00 | ¥2.752,00 | ¥2.701,00 | 77,20K |
| 2026-07-28 | ¥2.729,00 | -1,59 % | ¥2.773,00 | ¥2.773,00 | ¥2.720,00 | 38,90K |
| 2026-07-27 | ¥2.773,00 | +2,48 % | ¥2.748,00 | ¥2.773,00 | ¥2.737,00 | 56,00K |
| 2026-07-24 | ¥2.706,00 | -0,73 % | ¥2.701,00 | ¥2.718,00 | ¥2.678,00 | 64,40K |
| 2026-07-23 | ¥2.726,00 | -0,94 % | ¥2.727,00 | ¥2.748,00 | ¥2.717,00 | 49,60K |
| 2026-07-22 | ¥2.752,00 | +1,33 % | ¥2.735,00 | ¥2.769,00 | ¥2.703,00 | 87,60K |
| 2026-07-21 | ¥2.716,00 | +4,30 % | ¥2.613,00 | ¥2.716,00 | ¥2.613,00 | 123,70K |
| 2026-07-17 | ¥2.604,00 | -0,76 % | ¥2.634,00 | ¥2.641,00 | ¥2.573,00 | 93,80K |
| 2026-07-16 | ¥2.624,00 | 0,00 % | ¥2.626,00 | ¥2.645,00 | ¥2.617,00 | 43,40K |
| 2026-07-15 | ¥2.624,00 | +0,77 % | ¥2.622,00 | ¥2.631,00 | ¥2.589,00 | 35,60K |
| 2026-07-14 | ¥2.604,00 | +1,20 % | ¥2.573,00 | ¥2.614,00 | ¥2.567,00 | 54,20K |
| 2026-07-13 | ¥2.573,00 | +0,47 % | ¥2.592,00 | ¥2.600,00 | ¥2.567,00 | 61,30K |
| 2026-07-10 | ¥2.561,00 | +1,39 % | ¥2.548,00 | ¥2.573,00 | ¥2.531,00 | 57,20K |
| 2026-07-09 | ¥2.526,00 | -0,79 % | ¥2.544,00 | ¥2.544,00 | ¥2.516,00 | 50,70K |
| 2026-07-08 | ¥2.546,00 | -0,97 % | ¥2.570,00 | ¥2.570,00 | ¥2.545,00 | 35,40K |
| 2026-07-07 | ¥2.571,00 | +1,58 % | ¥2.566,00 | ¥2.595,00 | ¥2.543,00 | 90,60K |
| 2026-07-06 | ¥2.531,00 | +1,16 % | ¥2.520,00 | ¥2.548,00 | ¥2.511,00 | 64,90K |
| 2026-07-03 | ¥2.502,00 | +1,42 % | ¥2.493,00 | ¥2.506,00 | ¥2.484,00 | 81,70K |
| 2026-07-02 | ¥2.467,00 | +0,37 % | ¥2.470,00 | ¥2.485,00 | ¥2.452,00 | 47,70K |
| 2026-07-01 | ¥2.458,00 | +0,16 % | ¥2.450,00 | ¥2.458,00 | ¥2.427,00 | 47,80K |
| 2026-06-30 | ¥2.454,00 | -0,12 % | ¥2.457,00 | ¥2.466,00 | ¥2.425,00 | 64,90K |
| 2026-06-29 | ¥2.457,00 | +1,11 % | ¥2.440,00 | ¥2.465,00 | ¥2.430,00 | 71,40K |
| 2026-06-26 | ¥2.430,00 | -0,45 % | ¥2.430,00 | ¥2.452,00 | ¥2.416,00 | 50,70K |
| 2026-06-25 | ¥2.441,00 | +0,95 % | ¥2.448,00 | ¥2.448,00 | ¥2.428,00 | 30,20K |
| 2026-06-24 | ¥2.418,00 | -0,04 % | ¥2.418,00 | ¥2.444,00 | ¥2.416,00 | 38,00K |
| 2026-06-23 | ¥2.419,00 | -1,79 % | ¥2.463,00 | ¥2.463,00 | ¥2.410,00 | 55,50K |
| 2026-06-22 | ¥2.463,00 | -0,28 % | ¥2.470,00 | ¥2.498,00 | ¥2.458,00 | 56,10K |
| 2026-06-19 | ¥2.470,00 | +2,70 % | ¥2.438,00 | ¥2.479,00 | ¥2.430,00 | 89,40K |
| 2026-06-18 | ¥2.405,00 | +0,42 % | ¥2.401,00 | ¥2.413,00 | ¥2.388,00 | 26,70K |
| 2026-06-17 | ¥2.395,00 | +1,61 % | ¥2.391,00 | ¥2.410,00 | ¥2.377,00 | 43,50K |
| 2026-06-16 | ¥2.357,00 | -1,34 % | ¥2.397,00 | ¥2.397,00 | ¥2.349,00 | 42,40K |
| 2026-06-15 | ¥2.389,00 | +0,93 % | ¥2.386,00 | ¥2.397,00 | ¥2.377,00 | 33,40K |
| 2026-06-12 | ¥2.367,00 | +0,51 % | ¥2.360,00 | ¥2.367,00 | ¥2.339,00 | 37,30K |
| 2026-06-11 | ¥2.355,00 | -0,38 % | ¥2.340,00 | ¥2.360,00 | ¥2.319,00 | 47,00K |
| 2026-06-10 | ¥2.364,00 | +0,34 % | ¥2.347,00 | ¥2.376,00 | ¥2.342,00 | 32,30K |
| 2026-06-09 | ¥2.356,00 | +1,07 % | ¥2.358,00 | ¥2.380,00 | ¥2.345,00 | 42,40K |
| 2026-06-08 | ¥2.331,00 | -1,10 % | ¥2.307,00 | ¥2.351,00 | ¥2.307,00 | 46,40K |
| 2026-06-05 | ¥2.357,00 | +2,84 % | ¥2.310,00 | ¥2.360,00 | ¥2.309,00 | 61,60K |
| 2026-06-04 | ¥2.292,00 | -2,01 % | ¥2.331,00 | ¥2.331,00 | ¥2.288,00 | 83,10K |
| 2026-06-03 | ¥2.339,00 | -0,93 % | ¥2.350,00 | ¥2.350,00 | ¥2.309,00 | 63,60K |
| 2026-06-02 | ¥2.361,00 | -1,30 % | ¥2.371,00 | ¥2.372,00 | ¥2.338,00 | 67,40K |
| 2026-06-01 | ¥2.392,00 | -1,08 % | ¥2.427,00 | ¥2.428,00 | ¥2.369,00 | 77,40K |
| 2026-05-29 | ¥2.418,00 | +0,46 % | ¥2.407,00 | ¥2.441,00 | ¥2.407,00 | 52,70K |
| 2026-05-28 | ¥2.407,00 | +0,33 % | ¥2.386,00 | ¥2.407,00 | ¥2.363,00 | 53,70K |
| 2026-05-27 | ¥2.399,00 | +0,17 % | ¥2.395,00 | ¥2.406,00 | ¥2.388,00 | 40,20K |
| 2026-05-26 | ¥2.395,00 | +0,71 % | ¥2.386,00 | ¥2.401,00 | ¥2.370,00 | 33,00K |
| 2026-05-25 | ¥2.378,00 | -1,33 % | ¥2.413,00 | ¥2.416,00 | ¥2.372,00 | 49,10K |