Unicafe Inc. 2597
TSE · Japan · Kurzlebige Konsumgüter
¥1.323,00+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 | ¥1.323,00 | +0,38 % | ¥1.327,00 | ¥1.327,00 | ¥1.319,00 | 3,80K |
| 2026-10-01 | ¥1.318,00 | +0,61 % | ¥1.325,00 | ¥1.325,00 | ¥1.313,00 | 5,70K |
| 2026-09-30 | ¥1.310,00 | -0,15 % | ¥1.312,00 | ¥1.330,00 | ¥1.307,00 | 11,00K |
| 2026-09-29 | ¥1.312,00 | +1,23 % | ¥1.295,00 | ¥1.312,00 | ¥1.293,00 | 11,70K |
| 2026-09-28 | ¥1.296,00 | +1,25 % | ¥1.289,00 | ¥1.296,00 | ¥1.288,00 | 5,80K |
| 2026-09-25 | ¥1.280,00 | -0,78 % | ¥1.295,00 | ¥1.298,00 | ¥1.274,00 | 5,40K |
| 2026-09-24 | ¥1.290,00 | +1,10 % | ¥1.289,00 | ¥1.298,00 | ¥1.283,00 | 13,00K |
| 2026-09-18 | ¥1.276,00 | +1,27 % | ¥1.265,00 | ¥1.276,00 | ¥1.262,00 | 4,90K |
| 2026-09-17 | ¥1.260,00 | +0,80 % | ¥1.250,00 | ¥1.260,00 | ¥1.250,00 | 2,70K |
| 2026-09-16 | ¥1.250,00 | +0,64 % | ¥1.238,00 | ¥1.263,00 | ¥1.238,00 | 5,80K |
| 2026-09-15 | ¥1.242,00 | -2,05 % | ¥1.254,00 | ¥1.268,00 | ¥1.242,00 | 6,60K |
| 2026-09-14 | ¥1.268,00 | +1,68 % | ¥1.251,00 | ¥1.273,00 | ¥1.251,00 | 10,80K |
| 2026-09-11 | ¥1.247,00 | +0,48 % | ¥1.237,00 | ¥1.248,00 | ¥1.234,00 | 7,10K |
| 2026-09-10 | ¥1.241,00 | -5,27 % | ¥1.291,00 | ¥1.291,00 | ¥1.233,00 | 26,60K |
| 2026-09-09 | ¥1.310,00 | -0,61 % | ¥1.332,00 | ¥1.332,00 | ¥1.301,00 | 16,20K |
| 2026-09-08 | ¥1.318,00 | +4,11 % | ¥1.270,00 | ¥1.318,00 | ¥1.270,00 | 16,20K |
| 2026-09-07 | ¥1.266,00 | -1,09 % | ¥1.289,00 | ¥1.289,00 | ¥1.266,00 | 9,20K |
| 2026-09-04 | ¥1.280,00 | +2,73 % | ¥1.247,00 | ¥1.280,00 | ¥1.247,00 | 13,40K |
| 2026-09-03 | ¥1.246,00 | +0,16 % | ¥1.240,00 | ¥1.250,00 | ¥1.240,00 | 5,70K |
| 2026-09-02 | ¥1.244,00 | -0,08 % | ¥1.243,00 | ¥1.245,00 | ¥1.235,00 | 6,20K |
| 2026-09-01 | ¥1.245,00 | -0,56 % | ¥1.252,00 | ¥1.253,00 | ¥1.241,00 | 6,90K |
| 2026-08-31 | ¥1.252,00 | +2,88 % | ¥1.220,00 | ¥1.260,00 | ¥1.220,00 | 15,00K |
| 2026-08-28 | ¥1.217,00 | +0,41 % | ¥1.220,00 | ¥1.223,00 | ¥1.213,00 | 3,00K |
| 2026-08-27 | ¥1.212,00 | -0,98 % | ¥1.226,00 | ¥1.226,00 | ¥1.212,00 | 7,60K |
| 2026-08-26 | ¥1.224,00 | +0,99 % | ¥1.212,00 | ¥1.229,00 | ¥1.212,00 | 9,50K |
| 2026-08-25 | ¥1.212,00 | +1,25 % | ¥1.200,00 | ¥1.212,00 | ¥1.199,00 | 11,10K |
| 2026-08-24 | ¥1.197,00 | +0,42 % | ¥1.198,00 | ¥1.199,00 | ¥1.192,00 | 8,90K |
| 2026-08-21 | ¥1.192,00 | +0,85 % | ¥1.182,00 | ¥1.192,00 | ¥1.182,00 | 7,20K |
| 2026-08-20 | ¥1.182,00 | +0,25 % | ¥1.179,00 | ¥1.187,00 | ¥1.170,00 | 8,40K |
| 2026-08-19 | ¥1.179,00 | 0,00 % | ¥1.179,00 | ¥1.179,00 | ¥1.167,00 | 5,50K |
| 2026-08-18 | ¥1.179,00 | +0,17 % | ¥1.181,00 | ¥1.183,00 | ¥1.170,00 | 6,90K |
| 2026-08-17 | ¥1.177,00 | +1,12 % | ¥1.174,00 | ¥1.180,00 | ¥1.169,00 | 14,00K |
| 2026-08-14 | ¥1.164,00 | -0,34 % | ¥1.162,00 | ¥1.170,00 | ¥1.161,00 | 9,10K |
| 2026-08-13 | ¥1.168,00 | -0,17 % | ¥1.174,00 | ¥1.174,00 | ¥1.166,00 | 3,60K |
| 2026-08-12 | ¥1.170,00 | -0,09 % | ¥1.171,00 | ¥1.175,00 | ¥1.168,00 | 2,80K |
| 2026-08-10 | ¥1.171,00 | -0,59 % | ¥1.180,00 | ¥1.181,00 | ¥1.171,00 | 6,40K |
| 2026-08-07 | ¥1.178,00 | +0,86 % | ¥1.170,00 | ¥1.180,00 | ¥1.167,00 | 6,40K |
| 2026-08-06 | ¥1.168,00 | +0,52 % | ¥1.163,00 | ¥1.168,00 | ¥1.162,00 | 3,10K |
| 2026-08-05 | ¥1.162,00 | +0,17 % | ¥1.160,00 | ¥1.162,00 | ¥1.160,00 | 4,10K |
| 2026-08-04 | ¥1.160,00 | +0,09 % | ¥1.160,00 | ¥1.160,00 | ¥1.156,00 | 2,10K |
| 2026-08-03 | ¥1.159,00 | +0,35 % | ¥1.155,00 | ¥1.159,00 | ¥1.152,00 | 4,50K |
| 2026-07-31 | ¥1.155,00 | +0,43 % | ¥1.150,00 | ¥1.155,00 | ¥1.150,00 | 4,30K |
| 2026-07-30 | ¥1.150,00 | +0,61 % | ¥1.147,00 | ¥1.150,00 | ¥1.145,00 | 3,40K |
| 2026-07-29 | ¥1.143,00 | 0,00 % | ¥1.143,00 | ¥1.149,00 | ¥1.141,00 | 4,00K |
| 2026-07-28 | ¥1.143,00 | +0,44 % | ¥1.140,00 | ¥1.143,00 | ¥1.139,00 | 3,50K |
| 2026-07-27 | ¥1.138,00 | 0,00 % | ¥1.140,00 | ¥1.140,00 | ¥1.136,00 | 2,60K |
| 2026-07-24 | ¥1.138,00 | +0,53 % | ¥1.132,00 | ¥1.138,00 | ¥1.132,00 | 2,50K |
| 2026-07-23 | ¥1.132,00 | -0,18 % | ¥1.140,00 | ¥1.140,00 | ¥1.131,00 | 2,50K |
| 2026-07-22 | ¥1.134,00 | -0,44 % | ¥1.140,00 | ¥1.140,00 | ¥1.130,00 | 1,70K |
| 2026-07-21 | ¥1.139,00 | +1,06 % | ¥1.127,00 | ¥1.139,00 | ¥1.126,00 | 4,60K |
| 2026-07-17 | ¥1.127,00 | -1,40 % | ¥1.126,00 | ¥1.145,00 | ¥1.126,00 | 1,80K |
| 2026-07-16 | ¥1.143,00 | +1,69 % | ¥1.124,00 | ¥1.143,00 | ¥1.124,00 | 2,10K |
| 2026-07-15 | ¥1.124,00 | -2,18 % | ¥1.140,00 | ¥1.149,00 | ¥1.124,00 | 4,30K |
| 2026-07-14 | ¥1.149,00 | 0,00 % | ¥1.149,00 | ¥1.149,00 | ¥1.122,00 | 8,20K |
| 2026-07-13 | ¥1.149,00 | -0,86 % | ¥1.160,00 | ¥1.160,00 | ¥1.142,00 | 4,60K |
| 2026-07-10 | ¥1.159,00 | -0,09 % | ¥1.160,00 | ¥1.173,00 | ¥1.130,00 | 9,70K |
| 2026-07-09 | ¥1.160,00 | +1,40 % | ¥1.144,00 | ¥1.160,00 | ¥1.141,00 | 6,90K |
| 2026-07-08 | ¥1.144,00 | +0,70 % | ¥1.142,00 | ¥1.155,00 | ¥1.136,00 | 6,70K |
| 2026-07-07 | ¥1.136,00 | +0,53 % | ¥1.130,00 | ¥1.145,00 | ¥1.126,00 | 6,50K |
| 2026-07-06 | ¥1.130,00 | +0,89 % | ¥1.120,00 | ¥1.130,00 | ¥1.119,00 | 6,70K |
| 2026-07-03 | ¥1.120,00 | +1,36 % | ¥1.108,00 | ¥1.121,00 | ¥1.104,00 | 8,60K |
| 2026-07-02 | ¥1.105,00 | -0,45 % | ¥1.101,00 | ¥1.114,00 | ¥1.101,00 | 2,90K |
| 2026-07-01 | ¥1.110,00 | +0,73 % | ¥1.102,00 | ¥1.120,00 | ¥1.101,00 | 3,10K |
| 2026-06-30 | ¥1.102,00 | +0,18 % | ¥1.110,00 | ¥1.113,00 | ¥1.101,00 | 3,50K |
| 2026-06-29 | ¥1.100,00 | -0,54 % | ¥1.106,00 | ¥1.115,00 | ¥1.100,00 | 6,90K |
| 2026-06-26 | ¥1.106,00 | -0,18 % | ¥1.108,00 | ¥1.108,00 | ¥1.102,00 | 3,80K |
| 2026-06-25 | ¥1.108,00 | +0,73 % | ¥1.100,00 | ¥1.108,00 | ¥1.098,00 | 9,10K |
| 2026-06-24 | ¥1.100,00 | +1,01 % | ¥1.089,00 | ¥1.100,00 | ¥1.080,00 | 8,00K |
| 2026-06-23 | ¥1.089,00 | +1,11 % | ¥1.084,00 | ¥1.089,00 | ¥1.077,00 | 7,90K |
| 2026-06-22 | ¥1.077,00 | -0,09 % | ¥1.078,00 | ¥1.084,00 | ¥1.077,00 | 5,00K |
| 2026-06-19 | ¥1.078,00 | -0,28 % | ¥1.081,00 | ¥1.082,00 | ¥1.078,00 | 4,20K |
| 2026-06-18 | ¥1.081,00 | -0,18 % | ¥1.083,00 | ¥1.087,00 | ¥1.080,00 | 2,80K |
| 2026-06-17 | ¥1.083,00 | 0,00 % | ¥1.085,00 | ¥1.086,00 | ¥1.082,00 | 2,20K |
| 2026-06-16 | ¥1.083,00 | -0,28 % | ¥1.081,00 | ¥1.085,00 | ¥1.081,00 | 1,30K |
| 2026-06-15 | ¥1.086,00 | +0,09 % | ¥1.082,00 | ¥1.086,00 | ¥1.080,00 | 4,90K |
| 2026-06-12 | ¥1.085,00 | +0,28 % | ¥1.083,00 | ¥1.085,00 | ¥1.081,00 | 2,20K |
| 2026-06-11 | ¥1.082,00 | 0,00 % | ¥1.079,00 | ¥1.082,00 | ¥1.077,00 | 1,50K |
| 2026-06-10 | ¥1.082,00 | 0,00 % | ¥1.080,00 | ¥1.082,00 | ¥1.077,00 | 1,60K |
| 2026-06-09 | ¥1.082,00 | +0,56 % | ¥1.076,00 | ¥1.085,00 | ¥1.076,00 | 2,50K |
| 2026-06-08 | ¥1.076,00 | -0,19 % | ¥1.078,00 | ¥1.080,00 | ¥1.075,00 | 3,80K |
| 2026-06-05 | ¥1.078,00 | -0,09 % | ¥1.077,00 | ¥1.080,00 | ¥1.077,00 | 2,20K |
| 2026-06-04 | ¥1.079,00 | 0,00 % | ¥1.077,00 | ¥1.080,00 | ¥1.077,00 | 1,00K |
| 2026-06-03 | ¥1.079,00 | +0,19 % | ¥1.077,00 | ¥1.080,00 | ¥1.077,00 | 2,40K |
| 2026-06-02 | ¥1.077,00 | -0,46 % | ¥1.084,00 | ¥1.085,00 | ¥1.077,00 | 3,10K |
| 2026-06-01 | ¥1.082,00 | +0,28 % | ¥1.080,00 | ¥1.084,00 | ¥1.080,00 | 2,60K |
| 2026-05-29 | ¥1.079,00 | 0,00 % | ¥1.080,00 | ¥1.082,00 | ¥1.076,00 | 2,10K |
| 2026-05-28 | ¥1.079,00 | -0,09 % | ¥1.080,00 | ¥1.080,00 | ¥1.074,00 | 2,90K |
| 2026-05-27 | ¥1.080,00 | +0,47 % | ¥1.076,00 | ¥1.080,00 | ¥1.073,00 | 2,50K |
| 2026-05-26 | ¥1.075,00 | +0,19 % | ¥1.073,00 | ¥1.081,00 | ¥1.072,00 | 4,90K |
| 2026-05-25 | ¥1.073,00 | 0,00 % | ¥1.073,00 | ¥1.075,00 | ¥1.072,00 | 3,10K |