ITO EN,Ltd. 2593
TSE · Japan · Kurzlebige Konsumgüter
¥3.085,00-35,00 (-1,12 %)
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 | ¥3.085,00 | -1,12 % | ¥3.067,00 | ¥3.091,00 | ¥3.035,00 | 297,90K |
| 2026-10-01 | ¥3.120,00 | +1,50 % | ¥3.028,00 | ¥3.120,00 | ¥3.023,00 | 512,60K |
| 2026-09-30 | ¥3.074,00 | +0,92 % | ¥3.023,00 | ¥3.075,00 | ¥2.978,00 | 827,00K |
| 2026-09-29 | ¥3.046,00 | -2,12 % | ¥3.104,00 | ¥3.104,00 | ¥3.043,00 | 314,00K |
| 2026-09-28 | ¥3.112,00 | -1,14 % | ¥3.163,00 | ¥3.172,00 | ¥3.102,00 | 292,30K |
| 2026-09-25 | ¥3.148,00 | -0,76 % | ¥3.160,00 | ¥3.199,00 | ¥3.127,00 | 304,30K |
| 2026-09-24 | ¥3.172,00 | +0,22 % | ¥3.158,00 | ¥3.185,00 | ¥3.149,00 | 288,50K |
| 2026-09-18 | ¥3.165,00 | -2,10 % | ¥3.228,00 | ¥3.230,00 | ¥3.165,00 | 922,50K |
| 2026-09-17 | ¥3.233,00 | +1,73 % | ¥3.199,00 | ¥3.244,00 | ¥3.197,00 | 287,10K |
| 2026-09-16 | ¥3.178,00 | +0,09 % | ¥3.180,00 | ¥3.211,00 | ¥3.165,00 | 225,90K |
| 2026-09-15 | ¥3.175,00 | -0,19 % | ¥3.238,00 | ¥3.247,00 | ¥3.161,00 | 272,60K |
| 2026-09-14 | ¥3.181,00 | +0,51 % | ¥3.172,00 | ¥3.210,00 | ¥3.172,00 | 310,10K |
| 2026-09-11 | ¥3.165,00 | +0,76 % | ¥3.114,00 | ¥3.190,00 | ¥3.105,00 | 374,10K |
| 2026-09-10 | ¥3.141,00 | +0,19 % | ¥3.131,00 | ¥3.154,00 | ¥3.103,00 | 328,70K |
| 2026-09-09 | ¥3.135,00 | -2,03 % | ¥3.225,00 | ¥3.260,00 | ¥3.135,00 | 347,50K |
| 2026-09-08 | ¥3.200,00 | +2,27 % | ¥3.118,00 | ¥3.220,00 | ¥3.110,00 | 470,70K |
| 2026-09-07 | ¥3.129,00 | -1,82 % | ¥3.158,00 | ¥3.180,00 | ¥3.122,00 | 365,50K |
| 2026-09-04 | ¥3.187,00 | -1,09 % | ¥3.222,00 | ¥3.227,00 | ¥3.171,00 | 409,80K |
| 2026-09-03 | ¥3.222,00 | -1,56 % | ¥3.264,00 | ¥3.270,00 | ¥3.151,00 | 866,30K |
| 2026-09-02 | ¥3.273,00 | +8,70 % | ¥3.300,00 | ¥3.402,00 | ¥3.243,00 | 2,65M |
| 2026-09-01 | ¥3.011,00 | -0,66 % | ¥3.001,00 | ¥3.049,00 | ¥3.000,00 | 474,10K |
| 2026-08-31 | ¥3.031,00 | +1,58 % | ¥2.980,00 | ¥3.031,00 | ¥2.978,50 | 442,30K |
| 2026-08-28 | ¥2.984,00 | -0,60 % | ¥2.984,00 | ¥3.004,00 | ¥2.977,50 | 246,10K |
| 2026-08-27 | ¥3.002,00 | -0,60 % | ¥3.011,00 | ¥3.039,00 | ¥2.995,00 | 227,40K |
| 2026-08-26 | ¥3.020,00 | -0,79 % | ¥3.037,00 | ¥3.044,00 | ¥3.013,00 | 250,60K |
| 2026-08-25 | ¥3.044,00 | +2,34 % | ¥3.015,00 | ¥3.049,00 | ¥2.999,50 | 417,10K |
| 2026-08-24 | ¥2.974,50 | +0,15 % | ¥2.968,00 | ¥2.996,50 | ¥2.954,00 | 212,00K |
| 2026-08-21 | ¥2.970,00 | -0,20 % | ¥2.983,50 | ¥3.001,00 | ¥2.955,00 | 225,90K |
| 2026-08-20 | ¥2.976,00 | +0,10 % | ¥3.000,00 | ¥3.015,00 | ¥2.955,00 | 327,60K |
| 2026-08-19 | ¥2.973,00 | +1,23 % | ¥2.986,00 | ¥2.995,00 | ¥2.932,00 | 264,00K |
| 2026-08-18 | ¥2.937,00 | +0,05 % | ¥2.919,00 | ¥2.952,50 | ¥2.910,00 | 268,70K |
| 2026-08-17 | ¥2.935,50 | -2,57 % | ¥2.995,00 | ¥3.008,00 | ¥2.935,50 | 246,10K |
| 2026-08-14 | ¥3.013,00 | +1,02 % | ¥2.970,50 | ¥3.020,00 | ¥2.955,00 | 257,10K |
| 2026-08-13 | ¥2.982,50 | -0,05 % | ¥2.960,00 | ¥2.991,50 | ¥2.945,00 | 229,80K |
| 2026-08-12 | ¥2.984,00 | +0,02 % | ¥3.009,00 | ¥3.019,00 | ¥2.956,00 | 317,50K |
| 2026-08-10 | ¥2.983,50 | +0,44 % | ¥2.961,00 | ¥2.994,00 | ¥2.932,50 | 307,60K |
| 2026-08-07 | ¥2.970,50 | +1,71 % | ¥2.900,00 | ¥2.981,00 | ¥2.895,50 | 410,80K |
| 2026-08-06 | ¥2.920,50 | +2,62 % | ¥2.854,50 | ¥2.936,50 | ¥2.836,00 | 704,40K |
| 2026-08-05 | ¥2.846,00 | -1,08 % | ¥2.850,00 | ¥2.868,00 | ¥2.827,00 | 380,20K |
| 2026-08-04 | ¥2.877,00 | -2,56 % | ¥2.940,50 | ¥2.941,00 | ¥2.874,00 | 322,60K |
| 2026-08-03 | ¥2.952,50 | -1,06 % | ¥2.955,00 | ¥2.978,50 | ¥2.905,00 | 413,60K |
| 2026-07-31 | ¥2.984,00 | -5,06 % | ¥3.060,00 | ¥3.100,00 | ¥2.984,00 | 463,80K |
| 2026-07-30 | ¥3.143,00 | -2,87 % | ¥3.255,00 | ¥3.270,00 | ¥3.140,00 | 448,20K |
| 2026-07-29 | ¥3.236,00 | +4,49 % | ¥3.150,00 | ¥3.252,00 | ¥3.114,00 | 795,40K |
| 2026-07-28 | ¥3.097,00 | +0,81 % | ¥3.100,00 | ¥3.115,00 | ¥3.081,00 | 366,30K |
| 2026-07-27 | ¥3.072,00 | +2,43 % | ¥3.000,00 | ¥3.083,00 | ¥2.995,00 | 257,70K |
| 2026-07-24 | ¥2.999,00 | +1,18 % | ¥2.940,00 | ¥3.014,00 | ¥2.929,00 | 259,40K |
| 2026-07-23 | ¥2.964,00 | -1,46 % | ¥2.960,00 | ¥2.990,50 | ¥2.945,00 | 282,30K |
| 2026-07-22 | ¥3.008,00 | -1,51 % | ¥3.001,00 | ¥3.030,00 | ¥2.969,50 | 488,90K |
| 2026-07-21 | ¥3.054,00 | -1,39 % | ¥3.112,00 | ¥3.153,00 | ¥3.038,00 | 532,10K |
| 2026-07-17 | ¥3.097,00 | +2,62 % | ¥3.070,00 | ¥3.122,00 | ¥3.067,00 | 609,60K |
| 2026-07-16 | ¥3.018,00 | +0,47 % | ¥2.984,50 | ¥3.041,00 | ¥2.980,00 | 351,10K |
| 2026-07-15 | ¥3.004,00 | -0,27 % | ¥3.013,00 | ¥3.026,00 | ¥2.988,50 | 253,80K |
| 2026-07-14 | ¥3.012,00 | +1,65 % | ¥2.990,00 | ¥3.040,00 | ¥2.963,00 | 352,50K |
| 2026-07-13 | ¥2.963,00 | +0,71 % | ¥2.969,00 | ¥2.987,00 | ¥2.954,50 | 224,40K |
| 2026-07-10 | ¥2.942,00 | -1,51 % | ¥2.970,00 | ¥2.971,00 | ¥2.930,00 | 284,90K |
| 2026-07-09 | ¥2.987,00 | -1,39 % | ¥3.027,00 | ¥3.028,00 | ¥2.987,00 | 229,30K |
| 2026-07-08 | ¥3.029,00 | -0,26 % | ¥3.056,00 | ¥3.096,00 | ¥3.029,00 | 258,60K |
| 2026-07-07 | ¥3.037,00 | +0,93 % | ¥3.000,00 | ¥3.065,00 | ¥2.992,50 | 438,90K |
| 2026-07-06 | ¥3.009,00 | +1,93 % | ¥2.960,00 | ¥3.013,00 | ¥2.960,00 | 399,30K |
| 2026-07-03 | ¥2.952,00 | +0,82 % | ¥2.954,00 | ¥2.993,00 | ¥2.934,50 | 329,20K |
| 2026-07-02 | ¥2.928,00 | +2,85 % | ¥2.872,50 | ¥2.932,50 | ¥2.862,00 | 332,40K |
| 2026-07-01 | ¥2.847,00 | -3,21 % | ¥2.910,50 | ¥2.916,00 | ¥2.838,00 | 386,60K |
| 2026-06-30 | ¥2.941,50 | -0,20 % | ¥2.949,50 | ¥2.965,00 | ¥2.924,50 | 397,90K |
| 2026-06-29 | ¥2.947,50 | +1,71 % | ¥2.926,00 | ¥2.994,00 | ¥2.917,00 | 480,70K |
| 2026-06-26 | ¥2.898,00 | +2,17 % | ¥2.854,00 | ¥2.898,00 | ¥2.822,00 | 542,40K |
| 2026-06-25 | ¥2.836,50 | -0,33 % | ¥2.881,00 | ¥2.888,00 | ¥2.836,50 | 469,10K |
| 2026-06-24 | ¥2.846,00 | +0,73 % | ¥2.849,00 | ¥2.860,00 | ¥2.814,00 | 425,40K |
| 2026-06-23 | ¥2.825,50 | +1,13 % | ¥2.777,00 | ¥2.835,00 | ¥2.758,00 | 313,50K |
| 2026-06-22 | ¥2.794,00 | +1,14 % | ¥2.762,50 | ¥2.806,50 | ¥2.745,00 | 397,10K |
| 2026-06-19 | ¥2.762,50 | +0,36 % | ¥2.721,00 | ¥2.765,50 | ¥2.684,50 | 791,20K |
| 2026-06-18 | ¥2.752,50 | -1,59 % | ¥2.760,50 | ¥2.789,50 | ¥2.724,50 | 404,10K |
| 2026-06-17 | ¥2.797,00 | -0,89 % | ¥2.820,50 | ¥2.848,00 | ¥2.795,00 | 283,20K |
| 2026-06-16 | ¥2.822,00 | -0,12 % | ¥2.818,00 | ¥2.830,00 | ¥2.789,00 | 307,30K |
| 2026-06-15 | ¥2.825,50 | -0,39 % | ¥2.837,00 | ¥2.854,50 | ¥2.821,00 | 308,70K |
| 2026-06-12 | ¥2.836,50 | +0,82 % | ¥2.810,00 | ¥2.843,50 | ¥2.796,00 | 480,70K |
| 2026-06-11 | ¥2.813,50 | +0,27 % | ¥2.835,00 | ¥2.849,50 | ¥2.795,00 | 399,00K |
| 2026-06-10 | ¥2.806,00 | +3,52 % | ¥2.738,00 | ¥2.806,00 | ¥2.720,50 | 491,30K |
| 2026-06-09 | ¥2.710,50 | -1,51 % | ¥2.755,00 | ¥2.759,00 | ¥2.698,00 | 551,80K |
| 2026-06-08 | ¥2.752,00 | +2,32 % | ¥2.730,00 | ¥2.797,00 | ¥2.719,00 | 645,30K |
| 2026-06-05 | ¥2.689,50 | -0,76 % | ¥2.685,00 | ¥2.725,00 | ¥2.675,50 | 493,50K |
| 2026-06-04 | ¥2.710,00 | +0,95 % | ¥2.684,00 | ¥2.754,00 | ¥2.674,50 | 661,60K |
| 2026-06-03 | ¥2.684,50 | +0,19 % | ¥2.680,00 | ¥2.705,00 | ¥2.659,00 | 832,70K |
| 2026-06-02 | ¥2.679,50 | -10,98 % | ¥2.757,00 | ¥2.781,50 | ¥2.630,00 | 2,46M |
| 2026-06-01 | ¥3.010,00 | +0,07 % | ¥2.999,00 | ¥3.019,00 | ¥2.961,50 | 868,10K |
| 2026-05-29 | ¥3.008,00 | +5,12 % | ¥2.931,50 | ¥3.039,00 | ¥2.921,00 | 1,18M |
| 2026-05-28 | ¥2.861,50 | +0,03 % | ¥2.875,00 | ¥2.902,50 | ¥2.853,00 | 389,30K |
| 2026-05-27 | ¥2.860,50 | +0,33 % | ¥2.840,50 | ¥2.876,00 | ¥2.832,50 | 351,20K |
| 2026-05-26 | ¥2.851,00 | -2,01 % | ¥2.882,50 | ¥2.889,50 | ¥2.847,00 | 353,10K |
| 2026-05-25 | ¥2.909,50 | +0,10 % | ¥2.919,50 | ¥2.928,00 | ¥2.863,50 | 422,80K |