WDB Holdings Co., Ltd. 2475
TSE · Japan · Kommerzielle Dienstleistungen
¥1.714,00-28,00 (-1,61 %)
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 | ¥1.714,00 | -1,61 % | ¥1.725,00 | ¥1.727,00 | ¥1.712,00 | 16,40K |
| 2026-10-01 | ¥1.742,00 | +0,29 % | ¥1.725,00 | ¥1.742,00 | ¥1.724,00 | 10,60K |
| 2026-09-30 | ¥1.737,00 | -0,40 % | ¥1.739,00 | ¥1.746,00 | ¥1.725,00 | 14,60K |
| 2026-09-29 | ¥1.744,00 | -2,24 % | ¥1.757,00 | ¥1.757,00 | ¥1.740,00 | 25,20K |
| 2026-09-28 | ¥1.784,00 | +0,62 % | ¥1.784,00 | ¥1.788,00 | ¥1.762,00 | 25,60K |
| 2026-09-25 | ¥1.773,00 | +0,51 % | ¥1.779,00 | ¥1.779,00 | ¥1.763,00 | 21,70K |
| 2026-09-24 | ¥1.764,00 | -1,07 % | ¥1.783,00 | ¥1.793,00 | ¥1.764,00 | 20,20K |
| 2026-09-18 | ¥1.783,00 | +0,28 % | ¥1.780,00 | ¥1.784,00 | ¥1.761,00 | 17,40K |
| 2026-09-17 | ¥1.778,00 | +1,77 % | ¥1.747,00 | ¥1.778,00 | ¥1.747,00 | 15,40K |
| 2026-09-16 | ¥1.747,00 | -0,29 % | ¥1.760,00 | ¥1.766,00 | ¥1.747,00 | 10,60K |
| 2026-09-15 | ¥1.752,00 | +0,23 % | ¥1.740,00 | ¥1.765,00 | ¥1.737,00 | 12,70K |
| 2026-09-14 | ¥1.748,00 | +0,87 % | ¥1.733,00 | ¥1.755,00 | ¥1.733,00 | 7,80K |
| 2026-09-11 | ¥1.733,00 | -0,74 % | ¥1.731,00 | ¥1.747,00 | ¥1.728,00 | 16,20K |
| 2026-09-10 | ¥1.746,00 | +0,75 % | ¥1.733,00 | ¥1.748,00 | ¥1.733,00 | 9,60K |
| 2026-09-09 | ¥1.733,00 | -0,86 % | ¥1.742,00 | ¥1.743,00 | ¥1.733,00 | 13,50K |
| 2026-09-08 | ¥1.748,00 | -0,96 % | ¥1.765,00 | ¥1.765,00 | ¥1.748,00 | 13,60K |
| 2026-09-07 | ¥1.765,00 | -1,94 % | ¥1.793,00 | ¥1.793,00 | ¥1.750,00 | 27,50K |
| 2026-09-04 | ¥1.800,00 | -1,26 % | ¥1.816,00 | ¥1.824,00 | ¥1.800,00 | 12,00K |
| 2026-09-03 | ¥1.823,00 | -0,22 % | ¥1.827,00 | ¥1.835,00 | ¥1.820,00 | 11,10K |
| 2026-09-02 | ¥1.827,00 | -0,76 % | ¥1.835,00 | ¥1.840,00 | ¥1.819,00 | 15,80K |
| 2026-09-01 | ¥1.841,00 | -0,32 % | ¥1.851,00 | ¥1.858,00 | ¥1.839,00 | 14,70K |
| 2026-08-31 | ¥1.847,00 | +0,11 % | ¥1.855,00 | ¥1.864,00 | ¥1.842,00 | 8,60K |
| 2026-08-28 | ¥1.845,00 | +0,27 % | ¥1.841,00 | ¥1.874,00 | ¥1.840,00 | 19,50K |
| 2026-08-27 | ¥1.840,00 | 0,00 % | ¥1.831,00 | ¥1.860,00 | ¥1.831,00 | 21,10K |
| 2026-08-26 | ¥1.840,00 | +0,38 % | ¥1.830,00 | ¥1.848,00 | ¥1.818,00 | 19,40K |
| 2026-08-25 | ¥1.833,00 | -0,16 % | ¥1.838,00 | ¥1.859,00 | ¥1.830,00 | 14,50K |
| 2026-08-24 | ¥1.836,00 | -0,16 % | ¥1.839,00 | ¥1.859,00 | ¥1.829,00 | 19,30K |
| 2026-08-21 | ¥1.839,00 | -0,22 % | ¥1.819,00 | ¥1.845,00 | ¥1.819,00 | 12,40K |
| 2026-08-20 | ¥1.843,00 | +0,60 % | ¥1.832,00 | ¥1.843,00 | ¥1.813,00 | 16,20K |
| 2026-08-19 | ¥1.832,00 | -0,11 % | ¥1.834,00 | ¥1.834,00 | ¥1.815,00 | 13,60K |
| 2026-08-18 | ¥1.834,00 | -0,38 % | ¥1.827,00 | ¥1.849,00 | ¥1.824,00 | 20,50K |
| 2026-08-17 | ¥1.841,00 | +1,99 % | ¥1.810,00 | ¥1.849,00 | ¥1.808,00 | 27,90K |
| 2026-08-14 | ¥1.805,00 | +1,75 % | ¥1.774,00 | ¥1.808,00 | ¥1.765,00 | 21,30K |
| 2026-08-13 | ¥1.774,00 | +0,17 % | ¥1.771,00 | ¥1.776,00 | ¥1.760,00 | 11,40K |
| 2026-08-12 | ¥1.771,00 | +0,17 % | ¥1.769,00 | ¥1.785,00 | ¥1.751,00 | 34,70K |
| 2026-08-10 | ¥1.768,00 | -0,95 % | ¥1.772,00 | ¥1.775,00 | ¥1.731,00 | 40,50K |
| 2026-08-07 | ¥1.785,00 | +0,28 % | ¥1.796,00 | ¥1.803,00 | ¥1.776,00 | 15,90K |
| 2026-08-06 | ¥1.780,00 | +0,56 % | ¥1.770,00 | ¥1.799,00 | ¥1.770,00 | 11,50K |
| 2026-08-05 | ¥1.770,00 | +0,11 % | ¥1.768,00 | ¥1.782,00 | ¥1.768,00 | 5,00K |
| 2026-08-04 | ¥1.768,00 | -0,95 % | ¥1.778,00 | ¥1.786,00 | ¥1.765,00 | 11,70K |
| 2026-08-03 | ¥1.785,00 | -1,60 % | ¥1.824,00 | ¥1.824,00 | ¥1.776,00 | 15,70K |
| 2026-07-31 | ¥1.814,00 | -1,14 % | ¥1.835,00 | ¥1.835,00 | ¥1.792,00 | 13,20K |
| 2026-07-30 | ¥1.835,00 | -1,08 % | ¥1.855,00 | ¥1.857,00 | ¥1.815,00 | 17,60K |
| 2026-07-29 | ¥1.855,00 | +1,37 % | ¥1.845,00 | ¥1.870,00 | ¥1.820,00 | 20,50K |
| 2026-07-28 | ¥1.830,00 | -0,92 % | ¥1.836,00 | ¥1.845,00 | ¥1.824,00 | 8,60K |
| 2026-07-27 | ¥1.847,00 | +2,33 % | ¥1.828,00 | ¥1.847,00 | ¥1.823,00 | 8,70K |
| 2026-07-24 | ¥1.805,00 | -0,44 % | ¥1.826,00 | ¥1.826,00 | ¥1.802,00 | 8,30K |
| 2026-07-23 | ¥1.813,00 | -0,33 % | ¥1.821,00 | ¥1.830,00 | ¥1.801,00 | 10,60K |
| 2026-07-22 | ¥1.819,00 | +0,17 % | ¥1.831,00 | ¥1.831,00 | ¥1.797,00 | 8,70K |
| 2026-07-21 | ¥1.816,00 | +0,06 % | ¥1.820,00 | ¥1.831,00 | ¥1.803,00 | 13,30K |
| 2026-07-17 | ¥1.815,00 | +1,17 % | ¥1.794,00 | ¥1.827,00 | ¥1.794,00 | 16,20K |
| 2026-07-16 | ¥1.794,00 | -0,55 % | ¥1.814,00 | ¥1.822,00 | ¥1.794,00 | 14,50K |
| 2026-07-15 | ¥1.804,00 | +1,01 % | ¥1.786,00 | ¥1.813,00 | ¥1.785,00 | 8,50K |
| 2026-07-14 | ¥1.786,00 | +0,28 % | ¥1.782,00 | ¥1.819,00 | ¥1.781,00 | 19,40K |
| 2026-07-13 | ¥1.781,00 | -0,34 % | ¥1.797,00 | ¥1.809,00 | ¥1.781,00 | 8,40K |
| 2026-07-10 | ¥1.787,00 | +0,17 % | ¥1.775,00 | ¥1.797,00 | ¥1.775,00 | 9,70K |
| 2026-07-09 | ¥1.784,00 | -0,45 % | ¥1.800,00 | ¥1.812,00 | ¥1.784,00 | 12,10K |
| 2026-07-08 | ¥1.792,00 | -1,05 % | ¥1.811,00 | ¥1.819,00 | ¥1.792,00 | 20,50K |
| 2026-07-07 | ¥1.811,00 | +3,25 % | ¥1.774,00 | ¥1.820,00 | ¥1.774,00 | 20,10K |
| 2026-07-06 | ¥1.754,00 | -0,23 % | ¥1.779,00 | ¥1.779,00 | ¥1.754,00 | 3,30K |
| 2026-07-03 | ¥1.758,00 | -1,07 % | ¥1.765,00 | ¥1.790,00 | ¥1.758,00 | 9,80K |
| 2026-07-02 | ¥1.777,00 | +2,01 % | ¥1.771,00 | ¥1.790,00 | ¥1.770,00 | 7,40K |
| 2026-07-01 | ¥1.742,00 | +0,17 % | ¥1.737,00 | ¥1.754,00 | ¥1.737,00 | 5,80K |
| 2026-06-30 | ¥1.739,00 | -0,46 % | ¥1.768,00 | ¥1.768,00 | ¥1.739,00 | 10,30K |
| 2026-06-29 | ¥1.747,00 | +0,92 % | ¥1.732,00 | ¥1.771,00 | ¥1.732,00 | 10,20K |
| 2026-06-26 | ¥1.731,00 | +0,06 % | ¥1.740,00 | ¥1.741,00 | ¥1.731,00 | 7,50K |
| 2026-06-25 | ¥1.730,00 | -0,86 % | ¥1.750,00 | ¥1.755,00 | ¥1.730,00 | 7,40K |
| 2026-06-24 | ¥1.745,00 | +0,63 % | ¥1.748,00 | ¥1.763,00 | ¥1.735,00 | 8,00K |
| 2026-06-23 | ¥1.734,00 | -0,34 % | ¥1.734,00 | ¥1.748,00 | ¥1.731,00 | 15,50K |
| 2026-06-22 | ¥1.740,00 | -1,64 % | ¥1.777,00 | ¥1.782,00 | ¥1.740,00 | 7,80K |
| 2026-06-19 | ¥1.769,00 | -0,79 % | ¥1.783,00 | ¥1.783,00 | ¥1.757,00 | 14,00K |
| 2026-06-18 | ¥1.783,00 | -0,50 % | ¥1.800,00 | ¥1.800,00 | ¥1.768,00 | 10,80K |
| 2026-06-17 | ¥1.792,00 | +1,64 % | ¥1.769,00 | ¥1.810,00 | ¥1.769,00 | 34,30K |
| 2026-06-16 | ¥1.763,00 | +1,91 % | ¥1.741,00 | ¥1.768,00 | ¥1.726,00 | 23,70K |
| 2026-06-15 | ¥1.730,00 | -0,23 % | ¥1.748,00 | ¥1.749,00 | ¥1.726,00 | 5,40K |
| 2026-06-12 | ¥1.734,00 | -0,17 % | ¥1.718,00 | ¥1.734,00 | ¥1.716,00 | 18,00K |
| 2026-06-11 | ¥1.737,00 | -0,74 % | ¥1.741,00 | ¥1.742,00 | ¥1.728,00 | 9,90K |
| 2026-06-10 | ¥1.750,00 | +1,86 % | ¥1.711,00 | ¥1.754,00 | ¥1.711,00 | 13,60K |
| 2026-06-09 | ¥1.718,00 | -0,35 % | ¥1.731,00 | ¥1.737,00 | ¥1.718,00 | 20,80K |
| 2026-06-08 | ¥1.724,00 | -1,32 % | ¥1.746,00 | ¥1.757,00 | ¥1.724,00 | 20,20K |
| 2026-06-05 | ¥1.747,00 | +0,52 % | ¥1.723,00 | ¥1.762,00 | ¥1.718,00 | 9,70K |
| 2026-06-04 | ¥1.738,00 | -0,34 % | ¥1.725,00 | ¥1.738,00 | ¥1.708,00 | 15,60K |
| 2026-06-03 | ¥1.744,00 | -2,52 % | ¥1.773,00 | ¥1.773,00 | ¥1.717,00 | 25,80K |
| 2026-06-02 | ¥1.789,00 | -1,60 % | ¥1.795,00 | ¥1.812,00 | ¥1.786,00 | 37,10K |
| 2026-06-01 | ¥1.818,00 | +0,94 % | ¥1.801,00 | ¥1.826,00 | ¥1.781,00 | 21,70K |
| 2026-05-29 | ¥1.801,00 | -0,22 % | ¥1.799,00 | ¥1.830,00 | ¥1.799,00 | 16,40K |
| 2026-05-28 | ¥1.805,00 | -0,28 % | ¥1.806,00 | ¥1.815,00 | ¥1.791,00 | 24,90K |
| 2026-05-27 | ¥1.810,00 | -0,55 % | ¥1.835,00 | ¥1.835,00 | ¥1.796,00 | 27,80K |
| 2026-05-26 | ¥1.820,00 | +0,50 % | ¥1.808,00 | ¥1.840,00 | ¥1.808,00 | 26,30K |
| 2026-05-25 | ¥1.811,00 | +1,74 % | ¥1.780,00 | ¥1.820,00 | ¥1.748,00 | 31,80K |