Premium Water Holdings, Inc. 2588
TSE · Japan · Kurzlebige Konsumgüter
¥3.560,00-30,00 (-0,84 %)
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 | ¥3.560,00 | -0,84 % | ¥3.590,00 | ¥3.755,00 | ¥3.510,00 | 7,00K |
| 2026-10-01 | ¥3.590,00 | +1,13 % | ¥3.620,00 | ¥3.640,00 | ¥3.570,00 | 2,30K |
| 2026-09-30 | ¥3.550,00 | +1,14 % | ¥3.580,00 | ¥3.580,00 | ¥3.465,00 | 5,40K |
| 2026-09-29 | ¥3.510,00 | -4,36 % | ¥3.605,00 | ¥3.625,00 | ¥3.510,00 |
| 5,20K |
| 2026-09-28 | ¥3.670,00 | +0,55 % | ¥3.650,00 | ¥3.700,00 | ¥3.590,00 | 4,50K |
| 2026-09-25 | ¥3.650,00 | -1,35 % | ¥3.765,00 | ¥3.765,00 | ¥3.635,00 | 8,70K |
| 2026-09-24 | ¥3.700,00 | -0,54 % | ¥3.730,00 | ¥3.780,00 | ¥3.695,00 | 6,60K |
| 2026-09-18 | ¥3.720,00 | 0,00 % | ¥3.770,00 | ¥3.770,00 | ¥3.720,00 | 2,50K |
| 2026-09-17 | ¥3.720,00 | -0,13 % | ¥3.755,00 | ¥3.755,00 | ¥3.690,00 | 2,70K |
| 2026-09-16 | ¥3.725,00 | +2,19 % | ¥3.695,00 | ¥3.760,00 | ¥3.645,00 | 8,90K |
| 2026-09-15 | ¥3.645,00 | +1,39 % | ¥3.640,00 | ¥3.720,00 | ¥3.635,00 | 5,20K |
| 2026-09-14 | ¥3.595,00 | +0,28 % | ¥3.565,00 | ¥3.635,00 | ¥3.565,00 | 3,20K |
| 2026-09-11 | ¥3.585,00 | -1,78 % | ¥3.650,00 | ¥3.680,00 | ¥3.560,00 | 7,40K |
| 2026-09-10 | ¥3.650,00 | 0,00 % | ¥3.650,00 | ¥3.700,00 | ¥3.620,00 | 2,90K |
| 2026-09-09 | ¥3.650,00 | -1,08 % | ¥3.720,00 | ¥3.720,00 | ¥3.650,00 | 3,00K |
| 2026-09-08 | ¥3.690,00 | +0,27 % | ¥3.680,00 | ¥3.700,00 | ¥3.680,00 | 600 |
| 2026-09-07 | ¥3.680,00 | 0,00 % | ¥3.655,00 | ¥3.710,00 | ¥3.650,00 | 2,70K |
| 2026-09-04 | ¥3.680,00 | -0,27 % | ¥3.715,00 | ¥3.715,00 | ¥3.680,00 | 900 |
| 2026-09-03 | ¥3.690,00 | -0,81 % | ¥3.745,00 | ¥3.750,00 | ¥3.690,00 | 2,20K |
| 2026-09-02 | ¥3.720,00 | -1,20 % | ¥3.765,00 | ¥3.765,00 | ¥3.650,00 | 6,30K |
| 2026-09-01 | ¥3.765,00 | -0,26 % | ¥3.775,00 | ¥3.775,00 | ¥3.765,00 | 1,00K |
| 2026-08-31 | ¥3.775,00 | -0,66 % | ¥3.800,00 | ¥3.835,00 | ¥3.770,00 | 4,60K |
| 2026-08-28 | ¥3.800,00 | +0,93 % | ¥3.765,00 | ¥3.800,00 | ¥3.765,00 | 700 |
| 2026-08-27 | ¥3.765,00 | -0,79 % | ¥3.795,00 | ¥3.800,00 | ¥3.760,00 | 2,60K |
| 2026-08-26 | ¥3.795,00 | -0,39 % | ¥3.795,00 | ¥3.830,00 | ¥3.780,00 | 1,50K |
| 2026-08-25 | ¥3.810,00 | -0,65 % | ¥3.840,00 | ¥3.870,00 | ¥3.785,00 | 10,60K |
| 2026-08-24 | ¥3.835,00 | +2,13 % | ¥3.780,00 | ¥3.845,00 | ¥3.780,00 | 6,60K |
| 2026-08-21 | ¥3.755,00 | +3,59 % | ¥3.665,00 | ¥3.755,00 | ¥3.645,00 | 4,10K |
| 2026-08-20 | ¥3.625,00 | +0,55 % | ¥3.665,00 | ¥3.665,00 | ¥3.605,00 | 3,70K |
| 2026-08-19 | ¥3.605,00 | -2,04 % | ¥3.670,00 | ¥3.685,00 | ¥3.605,00 | 6,60K |
| 2026-08-18 | ¥3.680,00 | +0,55 % | ¥3.655,00 | ¥3.720,00 | ¥3.655,00 | 2,30K |
| 2026-08-17 | ¥3.660,00 | -1,74 % | ¥3.725,00 | ¥3.730,00 | ¥3.655,00 | 3,30K |
| 2026-08-14 | ¥3.725,00 | 0,00 % | ¥3.720,00 | ¥3.735,00 | ¥3.720,00 | 2,60K |
| 2026-08-13 | ¥3.725,00 | -1,32 % | ¥3.750,00 | ¥3.750,00 | ¥3.705,00 | 2,10K |
| 2026-08-12 | ¥3.775,00 | +1,07 % | ¥3.790,00 | ¥3.790,00 | ¥3.735,00 | 3,70K |
| 2026-08-10 | ¥3.735,00 | +0,13 % | ¥3.730,00 | ¥3.795,00 | ¥3.730,00 | 2,60K |
| 2026-08-07 | ¥3.730,00 | -0,53 % | ¥3.695,00 | ¥3.750,00 | ¥3.650,00 | 2,90K |
| 2026-08-06 | ¥3.750,00 | +1,35 % | ¥3.705,00 | ¥3.765,00 | ¥3.700,00 | 7,40K |
| 2026-08-05 | ¥3.700,00 | +0,82 % | ¥3.700,00 | ¥3.720,00 | ¥3.700,00 | 1,60K |
| 2026-08-04 | ¥3.670,00 | +0,69 % | ¥3.715,00 | ¥3.715,00 | ¥3.640,00 | 700 |
| 2026-08-03 | ¥3.645,00 | -1,49 % | ¥3.700,00 | ¥3.715,00 | ¥3.605,00 | 3,90K |
| 2026-07-31 | ¥3.700,00 | -1,99 % | ¥3.755,00 | ¥3.755,00 | ¥3.690,00 | 5,40K |
| 2026-07-30 | ¥3.775,00 | -2,58 % | ¥3.805,00 | ¥3.850,00 | ¥3.775,00 | 1,70K |
| 2026-07-29 | ¥3.875,00 | +1,97 % | ¥3.870,00 | ¥3.880,00 | ¥3.825,00 | 6,30K |
| 2026-07-28 | ¥3.800,00 | -0,91 % | ¥3.815,00 | ¥3.815,00 | ¥3.780,00 | 1,60K |
| 2026-07-27 | ¥3.835,00 | -0,90 % | ¥3.855,00 | ¥3.880,00 | ¥3.800,00 | 5,10K |
| 2026-07-24 | ¥3.870,00 | -0,13 % | ¥3.895,00 | ¥3.935,00 | ¥3.820,00 | 10,50K |
| 2026-07-23 | ¥3.875,00 | +0,91 % | ¥3.870,00 | ¥3.915,00 | ¥3.820,00 | 7,40K |
| 2026-07-22 | ¥3.840,00 | +1,45 % | ¥3.785,00 | ¥3.855,00 | ¥3.765,00 | 3,40K |
| 2026-07-21 | ¥3.785,00 | +2,02 % | ¥3.745,00 | ¥3.815,00 | ¥3.745,00 | 6,00K |
| 2026-07-17 | ¥3.710,00 | -1,59 % | ¥3.760,00 | ¥3.780,00 | ¥3.710,00 | 3,70K |
| 2026-07-16 | ¥3.770,00 | -0,53 % | ¥3.810,00 | ¥3.850,00 | ¥3.770,00 | 5,80K |
| 2026-07-15 | ¥3.790,00 | -1,04 % | ¥3.790,00 | ¥3.790,00 | ¥3.790,00 | 200 |
| 2026-07-14 | ¥3.830,00 | +1,06 % | ¥3.790,00 | ¥3.845,00 | ¥3.790,00 | 2,40K |
| 2026-07-13 | ¥3.790,00 | -0,52 % | ¥3.740,00 | ¥3.830,00 | ¥3.685,00 | 4,30K |
| 2026-07-10 | ¥3.810,00 | -0,13 % | ¥3.815,00 | ¥3.855,00 | ¥3.770,00 | 4,70K |
| 2026-07-09 | ¥3.815,00 | -1,80 % | ¥3.910,00 | ¥3.950,00 | ¥3.805,00 | 6,90K |
| 2026-07-08 | ¥3.885,00 | +1,04 % | ¥3.785,00 | ¥3.885,00 | ¥3.785,00 | 2,00K |
| 2026-07-07 | ¥3.845,00 | +1,05 % | ¥3.800,00 | ¥3.860,00 | ¥3.800,00 | 5,00K |
| 2026-07-06 | ¥3.805,00 | +0,53 % | ¥3.800,00 | ¥3.835,00 | ¥3.775,00 | 2,60K |
| 2026-07-03 | ¥3.785,00 | +1,75 % | ¥3.720,00 | ¥3.845,00 | ¥3.720,00 | 9,00K |
| 2026-07-02 | ¥3.720,00 | +2,62 % | ¥3.685,00 | ¥3.750,00 | ¥3.675,00 | 6,80K |
| 2026-07-01 | ¥3.625,00 | -1,89 % | ¥3.725,00 | ¥3.725,00 | ¥3.615,00 | 4,90K |
| 2026-06-30 | ¥3.695,00 | +0,96 % | ¥3.660,00 | ¥3.700,00 | ¥3.630,00 | 16,10K |
| 2026-06-29 | ¥3.660,00 | +1,10 % | ¥3.620,00 | ¥3.695,00 | ¥3.620,00 | 10,10K |
| 2026-06-26 | ¥3.620,00 | +1,54 % | ¥3.560,00 | ¥3.640,00 | ¥3.550,00 | 13,60K |
| 2026-06-25 | ¥3.565,00 | +1,86 % | ¥3.535,00 | ¥3.570,00 | ¥3.475,00 | 17,40K |
| 2026-06-24 | ¥3.500,00 | -0,14 % | ¥3.500,00 | ¥3.525,00 | ¥3.435,00 | 14,00K |
| 2026-06-23 | ¥3.505,00 | +1,74 % | ¥3.430,00 | ¥3.540,00 | ¥3.425,00 | 22,10K |
| 2026-06-22 | ¥3.445,00 | -0,43 % | ¥3.460,00 | ¥3.500,00 | ¥3.425,00 | 14,40K |
| 2026-06-19 | ¥3.460,00 | +1,17 % | ¥3.420,00 | ¥3.490,00 | ¥3.415,00 | 15,00K |
| 2026-06-18 | ¥3.420,00 | +1,48 % | ¥3.370,00 | ¥3.450,00 | ¥3.370,00 | 8,00K |
| 2026-06-17 | ¥3.370,00 | +0,60 % | ¥3.350,00 | ¥3.395,00 | ¥3.350,00 | 10,80K |
| 2026-06-16 | ¥3.350,00 | -1,47 % | ¥3.400,00 | ¥3.400,00 | ¥3.315,00 | 18,90K |
| 2026-06-15 | ¥3.400,00 | +0,44 % | ¥3.400,00 | ¥3.460,00 | ¥3.400,00 | 9,30K |
| 2026-06-12 | ¥3.385,00 | +0,15 % | ¥3.380,00 | ¥3.435,00 | ¥3.375,00 | 7,90K |
| 2026-06-11 | ¥3.380,00 | -0,29 % | ¥3.380,00 | ¥3.380,00 | ¥3.310,00 | 11,60K |
| 2026-06-10 | ¥3.390,00 | +0,30 % | ¥3.400,00 | ¥3.400,00 | ¥3.350,00 | 5,30K |
| 2026-06-09 | ¥3.380,00 | 0,00 % | ¥3.400,00 | ¥3.435,00 | ¥3.375,00 | 6,50K |
| 2026-06-08 | ¥3.380,00 | -0,59 % | ¥3.400,00 | ¥3.405,00 | ¥3.350,00 | 8,20K |
| 2026-06-05 | ¥3.400,00 | +1,04 % | ¥3.395,00 | ¥3.445,00 | ¥3.390,00 | 7,00K |
| 2026-06-04 | ¥3.365,00 | 0,00 % | ¥3.350,00 | ¥3.390,00 | ¥3.345,00 | 7,30K |
| 2026-06-03 | ¥3.365,00 | +0,15 % | ¥3.360,00 | ¥3.415,00 | ¥3.355,00 | 5,20K |
| 2026-06-02 | ¥3.360,00 | -1,75 % | ¥3.425,00 | ¥3.425,00 | ¥3.360,00 | 10,20K |
| 2026-06-01 | ¥3.420,00 | +0,59 % | ¥3.400,00 | ¥3.430,00 | ¥3.345,00 | 16,00K |
| 2026-05-29 | ¥3.400,00 | -2,72 % | ¥3.495,00 | ¥3.495,00 | ¥3.400,00 | 14,50K |
| 2026-05-28 | ¥3.495,00 | +0,58 % | ¥3.475,00 | ¥3.585,00 | ¥3.455,00 | 14,30K |
| 2026-05-27 | ¥3.475,00 | -0,57 % | ¥3.530,00 | ¥3.530,00 | ¥3.415,00 | 11,70K |
| 2026-05-26 | ¥3.495,00 | +0,14 % | ¥3.460,00 | ¥3.550,00 | ¥3.450,00 | 12,60K |
| 2026-05-25 | ¥3.490,00 | -2,65 % | ¥3.585,00 | ¥3.585,00 | ¥3.460,00 | 17,60K |