LIFEDRINK COMPANY INC. 2585
TSE · Japan · Kurzlebige Konsumgüter
¥1.325,00-5,00 (-0,38 %)
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 | ¥1.325,00 | -0,38 % | ¥1.320,00 | ¥1.337,00 | ¥1.310,00 | 272,20K |
| 2026-10-01 | ¥1.330,00 | +0,23 % | ¥1.297,00 | ¥1.339,00 | ¥1.279,00 | 594,50K |
| 2026-09-30 | ¥1.327,00 | +5,48 % | ¥1.260,00 | ¥1.340,00 | ¥1.255,00 | 715,50K |
| 2026-09-29 | ¥1.258,00 | -2,25 % | ¥1.270,00 | ¥1.270,00 | ¥1.236,00 | 648,40K |
| 2026-09-28 | ¥1.287,00 | -1,91 % | ¥1.328,00 | ¥1.328,00 | ¥1.278,00 | 420,30K |
| 2026-09-25 | ¥1.312,00 | -0,46 % | ¥1.343,00 | ¥1.347,00 | ¥1.307,00 | 413,70K |
| 2026-09-24 | ¥1.318,00 | -1,72 % | ¥1.311,00 | ¥1.352,00 | ¥1.305,00 | 715,30K |
| 2026-09-18 | ¥1.341,00 | -2,90 % | ¥1.351,00 | ¥1.352,00 | ¥1.307,00 | 970,50K |
| 2026-09-17 | ¥1.381,00 | +3,68 % | ¥1.349,00 | ¥1.390,00 | ¥1.342,00 | 497,10K |
| 2026-09-16 | ¥1.332,00 | -3,83 % | ¥1.366,00 | ¥1.375,00 | ¥1.322,00 | 482,80K |
| 2026-09-15 | ¥1.385,00 | -0,29 % | ¥1.419,00 | ¥1.424,00 | ¥1.371,00 | 407,40K |
| 2026-09-14 | ¥1.389,00 | +3,12 % | ¥1.346,00 | ¥1.395,00 | ¥1.341,00 | 587,60K |
| 2026-09-11 | ¥1.347,00 | -2,74 % | ¥1.355,00 | ¥1.371,00 | ¥1.338,00 | 608,50K |
| 2026-09-10 | ¥1.385,00 | -3,69 % | ¥1.414,00 | ¥1.415,00 | ¥1.373,00 | 1,01M |
| 2026-09-09 | ¥1.438,00 | -3,55 % | ¥1.466,00 | ¥1.489,00 | ¥1.422,00 | 565,60K |
| 2026-09-08 | ¥1.491,00 | -0,93 % | ¥1.545,00 | ¥1.559,00 | ¥1.471,00 | 645,10K |
| 2026-09-07 | ¥1.505,00 | -2,34 % | ¥1.522,00 | ¥1.576,00 | ¥1.488,00 | 523,80K |
| 2026-09-04 | ¥1.541,00 | +2,12 % | ¥1.510,00 | ¥1.547,00 | ¥1.476,00 | 631,20K |
| 2026-09-03 | ¥1.509,00 | +0,47 % | ¥1.512,00 | ¥1.537,00 | ¥1.497,00 | 575,40K |
| 2026-09-02 | ¥1.502,00 | -4,63 % | ¥1.535,00 | ¥1.536,00 | ¥1.484,00 | 854,60K |
| 2026-09-01 | ¥1.575,00 | +1,48 % | ¥1.592,00 | ¥1.622,00 | ¥1.571,00 | 551,70K |
| 2026-08-31 | ¥1.552,00 | -1,15 % | ¥1.555,00 | ¥1.591,00 | ¥1.543,00 | 434,30K |
| 2026-08-28 | ¥1.570,00 | +1,42 % | ¥1.540,00 | ¥1.594,00 | ¥1.532,00 | 452,60K |
| 2026-08-27 | ¥1.548,00 | -3,49 % | ¥1.576,00 | ¥1.606,00 | ¥1.546,00 | 707,60K |
| 2026-08-26 | ¥1.604,00 | -2,79 % | ¥1.649,00 | ¥1.673,00 | ¥1.595,00 | 533,80K |
| 2026-08-25 | ¥1.650,00 | +3,38 % | ¥1.609,00 | ¥1.672,00 | ¥1.588,00 | 591,70K |
| 2026-08-24 | ¥1.596,00 | -0,37 % | ¥1.630,00 | ¥1.647,00 | ¥1.593,00 | 516,20K |
| 2026-08-21 | ¥1.602,00 | -1,60 % | ¥1.616,00 | ¥1.643,00 | ¥1.580,00 | 659,80K |
| 2026-08-20 | ¥1.628,00 | +1,69 % | ¥1.609,00 | ¥1.647,00 | ¥1.578,00 | 493,00K |
| 2026-08-19 | ¥1.601,00 | -3,44 % | ¥1.690,00 | ¥1.707,00 | ¥1.585,00 | 1,07M |
| 2026-08-18 | ¥1.658,00 | -1,07 % | ¥1.692,00 | ¥1.708,00 | ¥1.631,00 | 867,90K |
| 2026-08-17 | ¥1.676,00 | -6,21 % | ¥1.847,00 | ¥1.896,00 | ¥1.669,00 | 2,13M |
| 2026-08-14 | ¥1.787,00 | +20,17 % | ¥1.717,00 | ¥1.787,00 | ¥1.707,00 | 2,32M |
| 2026-08-13 | ¥1.487,00 | -1,72 % | ¥1.494,00 | ¥1.520,00 | ¥1.480,00 | 687,20K |
| 2026-08-12 | ¥1.513,00 | -0,07 % | ¥1.527,00 | ¥1.561,00 | ¥1.494,00 | 623,30K |
| 2026-08-10 | ¥1.514,00 | +0,07 % | ¥1.498,00 | ¥1.528,00 | ¥1.465,00 | 329,60K |
| 2026-08-07 | ¥1.513,00 | +0,53 % | ¥1.497,00 | ¥1.515,00 | ¥1.477,00 | 315,80K |
| 2026-08-06 | ¥1.505,00 | +2,73 % | ¥1.486,00 | ¥1.516,00 | ¥1.455,00 | 394,30K |
| 2026-08-05 | ¥1.465,00 | +1,10 % | ¥1.425,00 | ¥1.477,00 | ¥1.413,00 | 526,80K |
| 2026-08-04 | ¥1.449,00 | +0,84 % | ¥1.445,00 | ¥1.462,00 | ¥1.431,00 | 289,20K |
| 2026-08-03 | ¥1.437,00 | -0,62 % | ¥1.421,00 | ¥1.444,00 | ¥1.408,00 | 484,50K |
| 2026-07-31 | ¥1.446,00 | -3,21 % | ¥1.468,00 | ¥1.493,00 | ¥1.439,00 | 624,40K |
| 2026-07-30 | ¥1.494,00 | -0,86 % | ¥1.515,00 | ¥1.520,00 | ¥1.472,00 | 512,20K |
| 2026-07-29 | ¥1.507,00 | +1,28 % | ¥1.495,00 | ¥1.548,00 | ¥1.443,00 | 897,40K |
| 2026-07-28 | ¥1.488,00 | +1,43 % | ¥1.480,00 | ¥1.506,00 | ¥1.445,00 | 424,20K |
| 2026-07-27 | ¥1.467,00 | +4,41 % | ¥1.415,00 | ¥1.483,00 | ¥1.390,00 | 588,50K |
| 2026-07-24 | ¥1.405,00 | -2,90 % | ¥1.403,00 | ¥1.419,00 | ¥1.388,00 | 509,80K |
| 2026-07-23 | ¥1.447,00 | +0,56 % | ¥1.450,00 | ¥1.450,00 | ¥1.410,00 | 475,20K |
| 2026-07-22 | ¥1.439,00 | -0,62 % | ¥1.418,00 | ¥1.458,00 | ¥1.411,00 | 425,50K |
| 2026-07-21 | ¥1.448,00 | +2,12 % | ¥1.416,00 | ¥1.470,00 | ¥1.410,00 | 482,00K |
| 2026-07-17 | ¥1.418,00 | -1,32 % | ¥1.420,00 | ¥1.449,00 | ¥1.405,00 | 484,70K |
| 2026-07-16 | ¥1.437,00 | -3,88 % | ¥1.471,00 | ¥1.505,00 | ¥1.425,00 | 843,90K |
| 2026-07-15 | ¥1.495,00 | 0,00 % | ¥1.500,00 | ¥1.505,00 | ¥1.460,00 | 389,50K |
| 2026-07-14 | ¥1.495,00 | +3,03 % | ¥1.424,00 | ¥1.508,00 | ¥1.405,00 | 696,70K |
| 2026-07-13 | ¥1.451,00 | -2,62 % | ¥1.502,00 | ¥1.524,00 | ¥1.442,00 | 595,20K |
| 2026-07-10 | ¥1.490,00 | -2,74 % | ¥1.532,00 | ¥1.532,00 | ¥1.489,00 | 670,20K |
| 2026-07-09 | ¥1.532,00 | -3,04 % | ¥1.550,00 | ¥1.562,00 | ¥1.490,00 | 629,00K |
| 2026-07-08 | ¥1.580,00 | -2,83 % | ¥1.615,00 | ¥1.624,00 | ¥1.561,00 | 400,90K |
| 2026-07-07 | ¥1.626,00 | +2,85 % | ¥1.580,00 | ¥1.656,00 | ¥1.556,00 | 592,20K |
| 2026-07-06 | ¥1.581,00 | +2,40 % | ¥1.555,00 | ¥1.607,00 | ¥1.548,00 | 399,00K |
| 2026-07-03 | ¥1.544,00 | +1,38 % | ¥1.523,00 | ¥1.554,00 | ¥1.511,00 | 331,10K |
| 2026-07-02 | ¥1.523,00 | +2,49 % | ¥1.520,00 | ¥1.550,00 | ¥1.503,00 | 571,00K |
| 2026-07-01 | ¥1.486,00 | -9,78 % | ¥1.608,00 | ¥1.608,00 | ¥1.454,00 | 1,22M |
| 2026-06-30 | ¥1.647,00 | -2,26 % | ¥1.678,00 | ¥1.701,00 | ¥1.638,00 | 351,20K |
| 2026-06-29 | ¥1.685,00 | +5,64 % | ¥1.618,00 | ¥1.709,00 | ¥1.607,00 | 811,80K |
| 2026-06-26 | ¥1.595,00 | -0,81 % | ¥1.622,00 | ¥1.640,00 | ¥1.585,00 | 375,10K |
| 2026-06-25 | ¥1.608,00 | +4,96 % | ¥1.549,00 | ¥1.642,00 | ¥1.521,00 | 667,70K |
| 2026-06-24 | ¥1.532,00 | -1,23 % | ¥1.556,00 | ¥1.563,00 | ¥1.526,00 | 416,50K |
| 2026-06-23 | ¥1.551,00 | -1,02 % | ¥1.558,00 | ¥1.624,00 | ¥1.551,00 | 603,40K |
| 2026-06-22 | ¥1.567,00 | -1,32 % | ¥1.601,00 | ¥1.637,00 | ¥1.557,00 | 482,10K |
| 2026-06-19 | ¥1.588,00 | -3,29 % | ¥1.637,00 | ¥1.639,00 | ¥1.581,00 | 986,70K |
| 2026-06-18 | ¥1.642,00 | +0,92 % | ¥1.627,00 | ¥1.642,00 | ¥1.586,00 | 472,50K |
| 2026-06-17 | ¥1.627,00 | -0,37 % | ¥1.624,00 | ¥1.651,00 | ¥1.612,00 | 407,60K |
| 2026-06-16 | ¥1.633,00 | +0,43 % | ¥1.639,00 | ¥1.654,00 | ¥1.606,00 | 475,10K |
| 2026-06-15 | ¥1.626,00 | -0,18 % | ¥1.589,00 | ¥1.670,00 | ¥1.564,00 | 605,90K |
| 2026-06-12 | ¥1.629,00 | -2,75 % | ¥1.681,00 | ¥1.681,00 | ¥1.600,00 | 917,80K |
| 2026-06-11 | ¥1.675,00 | -4,83 % | ¥1.720,00 | ¥1.744,00 | ¥1.636,00 | 859,30K |
| 2026-06-10 | ¥1.760,00 | +0,63 % | ¥1.741,00 | ¥1.770,00 | ¥1.720,00 | 439,60K |
| 2026-06-09 | ¥1.749,00 | +0,98 % | ¥1.710,00 | ¥1.763,00 | ¥1.675,00 | 789,00K |
| 2026-06-08 | ¥1.732,00 | +1,52 % | ¥1.688,00 | ¥1.764,00 | ¥1.683,00 | 744,10K |
| 2026-06-05 | ¥1.706,00 | -4,16 % | ¥1.693,00 | ¥1.746,00 | ¥1.690,00 | 845,90K |
| 2026-06-04 | ¥1.780,00 | -1,60 % | ¥1.833,00 | ¥1.845,00 | ¥1.712,00 | 1,12M |
| 2026-06-03 | ¥1.809,00 | +5,48 % | ¥1.733,00 | ¥1.836,00 | ¥1.712,00 | 1,57M |
| 2026-06-02 | ¥1.715,00 | -2,56 % | ¥1.659,00 | ¥1.730,00 | ¥1.620,00 | 1,05M |
| 2026-06-01 | ¥1.760,00 | +1,79 % | ¥1.762,00 | ¥1.778,00 | ¥1.709,00 | 1,18M |
| 2026-05-29 | ¥1.729,00 | +4,35 % | ¥1.642,00 | ¥1.777,00 | ¥1.584,00 | 2,82M |
| 2026-05-28 | ¥1.657,00 | +0,24 % | ¥1.733,00 | ¥1.754,00 | ¥1.639,00 | 1,73M |
| 2026-05-27 | ¥1.653,00 | +1,10 % | ¥1.595,00 | ¥1.671,00 | ¥1.559,00 | 1,01M |
| 2026-05-26 | ¥1.635,00 | +6,10 % | ¥1.608,00 | ¥1.697,00 | ¥1.606,00 | 1,53M |
| 2026-05-25 | ¥1.541,00 | +3,01 % | ¥1.600,00 | ¥1.628,00 | ¥1.538,00 | 1,23M |