J-Oil Mills, Inc. 2613
TSE · Japan · Prozessindustrie
¥2.220,00-7,00 (-0,31 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.220,00 | -0,31 % | ¥2.220,00 | ¥2.234,00 | ¥2.204,00 | 55,90K |
| 2026-09-30 | ¥2.227,00 | -0,40 % | ¥2.234,00 | ¥2.234,00 | ¥2.202,00 | 85,20K |
| 2026-09-29 | ¥2.236,00 | -3,08 % | ¥2.273,00 | ¥2.273,00 | ¥2.228,00 | 86,60K |
| 2026-09-28 | ¥2.307,00 | +0,65 % | ¥2.300,00 | ¥2.313,00 | ¥2.292,00 | 68,10K |
| 2026-09-25 | ¥2.292,00 | +1,06 % | ¥2.270,00 | ¥2.302,00 | ¥2.265,00 | 47,60K |
| 2026-09-24 | ¥2.268,00 | -1,00 % | ¥2.300,00 | ¥2.311,00 | ¥2.263,00 | 75,30K |
| 2026-09-18 | ¥2.291,00 | -1,21 % | ¥2.312,00 | ¥2.312,00 | ¥2.279,00 | 66,30K |
| 2026-09-17 | ¥2.319,00 | +2,43 % | ¥2.270,00 | ¥2.323,00 | ¥2.270,00 | 76,10K |
| 2026-09-16 | ¥2.264,00 | +0,04 % | ¥2.260,00 | ¥2.287,00 | ¥2.256,00 | 49,50K |
| 2026-09-15 | ¥2.263,00 | 0,00 % | ¥2.250,00 | ¥2.274,00 | ¥2.246,00 | 58,90K |
| 2026-09-14 | ¥2.263,00 | +0,85 % | ¥2.250,00 | ¥2.274,00 | ¥2.245,00 | 60,20K |
| 2026-09-11 | ¥2.244,00 | +0,45 % | ¥2.213,00 | ¥2.248,00 | ¥2.208,00 | 73,30K |
| 2026-09-10 | ¥2.234,00 | +0,22 % | ¥2.220,00 | ¥2.237,00 | ¥2.210,00 | 41,50K |
| 2026-09-09 | ¥2.229,00 | +0,18 % | ¥2.220,00 | ¥2.244,00 | ¥2.211,00 | 64,80K |
| 2026-09-08 | ¥2.225,00 | -0,40 % | ¥2.222,00 | ¥2.236,00 | ¥2.203,00 | 62,50K |
| 2026-09-07 | ¥2.234,00 | -2,49 % | ¥2.280,00 | ¥2.280,00 | ¥2.228,00 | 69,60K |
| 2026-09-04 | ¥2.291,00 | -1,59 % | ¥2.303,00 | ¥2.308,00 | ¥2.288,00 | 87,50K |
| 2026-09-03 | ¥2.328,00 | +0,74 % | ¥2.302,00 | ¥2.335,00 | ¥2.277,00 | 104,40K |
| 2026-09-02 | ¥2.311,00 | -1,49 % | ¥2.340,00 | ¥2.348,00 | ¥2.302,00 | 126,50K |
| 2026-09-01 | ¥2.346,00 | +1,12 % | ¥2.320,00 | ¥2.349,00 | ¥2.312,00 | 93,70K |
| 2026-08-31 | ¥2.320,00 | +2,11 % | ¥2.296,00 | ¥2.322,00 | ¥2.285,00 | 156,80K |
| 2026-08-28 | ¥2.272,00 | +0,22 % | ¥2.263,00 | ¥2.294,00 | ¥2.251,00 | 110,10K |
| 2026-08-27 | ¥2.267,00 | +0,09 % | ¥2.265,00 | ¥2.288,00 | ¥2.258,00 | 109,00K |
| 2026-08-26 | ¥2.265,00 | +1,57 % | ¥2.251,00 | ¥2.277,00 | ¥2.245,00 | 125,10K |
| 2026-08-25 | ¥2.230,00 | -0,58 % | ¥2.261,00 | ¥2.266,00 | ¥2.228,00 | 55,70K |
| 2026-08-24 | ¥2.243,00 | +0,76 % | ¥2.236,00 | ¥2.261,00 | ¥2.219,00 | 100,30K |
| 2026-08-21 | ¥2.226,00 | +0,63 % | ¥2.214,00 | ¥2.229,00 | ¥2.205,00 | 70,70K |
| 2026-08-20 | ¥2.212,00 | +1,00 % | ¥2.200,00 | ¥2.234,00 | ¥2.200,00 | 88,20K |
| 2026-08-19 | ¥2.190,00 | +0,69 % | ¥2.170,00 | ¥2.200,00 | ¥2.161,00 | 106,00K |
| 2026-08-18 | ¥2.175,00 | +0,05 % | ¥2.163,00 | ¥2.179,00 | ¥2.152,00 | 62,40K |
| 2026-08-17 | ¥2.174,00 | +1,54 % | ¥2.145,00 | ¥2.179,00 | ¥2.141,00 | 106,00K |
| 2026-08-14 | ¥2.141,00 | +1,52 % | ¥2.090,00 | ¥2.147,00 | ¥2.089,00 | 85,30K |
| 2026-08-13 | ¥2.109,00 | +0,76 % | ¥2.095,00 | ¥2.114,00 | ¥2.086,00 | 57,40K |
| 2026-08-12 | ¥2.093,00 | +1,26 % | ¥2.085,00 | ¥2.100,00 | ¥2.066,00 | 80,20K |
| 2026-08-10 | ¥2.067,00 | -0,05 % | ¥2.057,00 | ¥2.075,00 | ¥2.040,00 | 56,80K |
| 2026-08-07 | ¥2.068,00 | +1,72 % | ¥2.042,00 | ¥2.077,00 | ¥2.034,00 | 62,20K |
| 2026-08-06 | ¥2.033,00 | +1,60 % | ¥2.008,00 | ¥2.038,00 | ¥2.008,00 | 60,90K |
| 2026-08-05 | ¥2.001,00 | -0,20 % | ¥2.005,00 | ¥2.012,00 | ¥1.997,00 | 78,90K |
| 2026-08-04 | ¥2.005,00 | -2,05 % | ¥2.045,00 | ¥2.045,00 | ¥2.004,00 | 66,80K |
| 2026-08-03 | ¥2.047,00 | -1,87 % | ¥2.085,00 | ¥2.095,00 | ¥2.040,00 | 77,80K |
| 2026-07-31 | ¥2.086,00 | -2,52 % | ¥2.123,00 | ¥2.128,00 | ¥2.075,00 | 68,20K |
| 2026-07-30 | ¥2.140,00 | -0,14 % | ¥2.130,00 | ¥2.141,00 | ¥2.114,00 | 65,00K |
| 2026-07-29 | ¥2.143,00 | +1,81 % | ¥2.113,00 | ¥2.155,00 | ¥2.108,00 | 68,10K |
| 2026-07-28 | ¥2.105,00 | +0,48 % | ¥2.106,00 | ¥2.111,00 | ¥2.088,00 | 40,20K |
| 2026-07-27 | ¥2.095,00 | +1,35 % | ¥2.074,00 | ¥2.098,00 | ¥2.071,00 | 32,70K |
| 2026-07-24 | ¥2.067,00 | -0,34 % | ¥2.070,00 | ¥2.072,00 | ¥2.056,00 | 36,50K |
| 2026-07-23 | ¥2.074,00 | -0,96 % | ¥2.099,00 | ¥2.099,00 | ¥2.066,00 | 37,00K |
| 2026-07-22 | ¥2.094,00 | -0,43 % | ¥2.092,00 | ¥2.096,00 | ¥2.074,00 | 56,00K |
| 2026-07-21 | ¥2.103,00 | 0,00 % | ¥2.110,00 | ¥2.135,00 | ¥2.091,00 | 56,40K |
| 2026-07-17 | ¥2.103,00 | +0,29 % | ¥2.100,00 | ¥2.127,00 | ¥2.089,00 | 50,70K |
| 2026-07-16 | ¥2.097,00 | -0,43 % | ¥2.101,00 | ¥2.120,00 | ¥2.095,00 | 33,90K |
| 2026-07-15 | ¥2.106,00 | +0,19 % | ¥2.106,00 | ¥2.109,00 | ¥2.095,00 | 37,20K |
| 2026-07-14 | ¥2.102,00 | +0,43 % | ¥2.110,00 | ¥2.127,00 | ¥2.100,00 | 64,30K |
| 2026-07-13 | ¥2.093,00 | -0,14 % | ¥2.097,00 | ¥2.111,00 | ¥2.089,00 | 57,20K |
| 2026-07-10 | ¥2.096,00 | -0,76 % | ¥2.115,00 | ¥2.115,00 | ¥2.086,00 | 51,10K |
| 2026-07-09 | ¥2.112,00 | -0,75 % | ¥2.128,00 | ¥2.128,00 | ¥2.105,00 | 43,50K |
| 2026-07-08 | ¥2.128,00 | +1,43 % | ¥2.125,00 | ¥2.136,00 | ¥2.115,00 | 91,10K |
| 2026-07-07 | ¥2.098,00 | +1,06 % | ¥2.084,00 | ¥2.117,00 | ¥2.080,00 | 105,30K |
| 2026-07-06 | ¥2.076,00 | +0,48 % | ¥2.070,00 | ¥2.082,00 | ¥2.069,00 | 54,30K |
| 2026-07-03 | ¥2.066,00 | +0,05 % | ¥2.075,00 | ¥2.088,00 | ¥2.061,00 | 65,80K |
| 2026-07-02 | ¥2.065,00 | +1,42 % | ¥2.054,00 | ¥2.074,00 | ¥2.049,00 | 47,70K |
| 2026-07-01 | ¥2.036,00 | -0,39 % | ¥2.044,00 | ¥2.047,00 | ¥2.029,00 | 43,10K |
| 2026-06-30 | ¥2.044,00 | -1,64 % | ¥2.080,00 | ¥2.080,00 | ¥2.044,00 | 59,80K |
| 2026-06-29 | ¥2.078,00 | +1,22 % | ¥2.065,00 | ¥2.078,00 | ¥2.055,00 | 76,90K |
| 2026-06-26 | ¥2.053,00 | +1,08 % | ¥2.040,00 | ¥2.059,00 | ¥2.031,00 | 50,40K |
| 2026-06-25 | ¥2.031,00 | +0,45 % | ¥2.026,00 | ¥2.040,00 | ¥2.015,00 | 53,30K |
| 2026-06-24 | ¥2.022,00 | +0,10 % | ¥2.028,00 | ¥2.028,00 | ¥2.006,00 | 58,40K |
| 2026-06-23 | ¥2.020,00 | +0,70 % | ¥2.006,00 | ¥2.027,00 | ¥2.004,00 | 66,40K |
| 2026-06-22 | ¥2.006,00 | -0,84 % | ¥2.033,00 | ¥2.034,00 | ¥2.006,00 | 47,20K |
| 2026-06-19 | ¥2.023,00 | +0,65 % | ¥2.006,00 | ¥2.028,00 | ¥2.006,00 | 48,90K |
| 2026-06-18 | ¥2.010,00 | +0,35 % | ¥2.001,00 | ¥2.023,00 | ¥1.998,00 | 70,70K |
| 2026-06-17 | ¥2.003,00 | -1,77 % | ¥2.050,00 | ¥2.054,00 | ¥2.003,00 | 70,10K |
| 2026-06-16 | ¥2.039,00 | 0,00 % | ¥2.022,00 | ¥2.043,00 | ¥2.016,00 | 66,30K |
| 2026-06-15 | ¥2.039,00 | -1,73 % | ¥2.077,00 | ¥2.077,00 | ¥2.039,00 | 81,30K |
| 2026-06-12 | ¥2.075,00 | 0,00 % | ¥2.067,00 | ¥2.085,00 | ¥2.063,00 | 109,90K |
| 2026-06-11 | ¥2.075,00 | +1,27 % | ¥2.049,00 | ¥2.075,00 | ¥2.046,00 | 96,80K |
| 2026-06-10 | ¥2.049,00 | +2,09 % | ¥2.010,00 | ¥2.049,00 | ¥2.002,00 | 96,00K |
| 2026-06-09 | ¥2.007,00 | +1,21 % | ¥1.983,00 | ¥2.009,00 | ¥1.983,00 | 104,60K |
| 2026-06-08 | ¥1.983,00 | +0,41 % | ¥1.970,00 | ¥1.995,00 | ¥1.964,00 | 85,70K |
| 2026-06-05 | ¥1.975,00 | +0,66 % | ¥1.965,00 | ¥1.985,00 | ¥1.965,00 | 46,70K |
| 2026-06-04 | ¥1.962,00 | -0,41 % | ¥1.962,00 | ¥1.966,00 | ¥1.955,00 | 67,30K |
| 2026-06-03 | ¥1.970,00 | +1,08 % | ¥1.959,00 | ¥1.977,00 | ¥1.943,00 | 70,20K |
| 2026-06-02 | ¥1.949,00 | -0,97 % | ¥1.958,00 | ¥1.958,00 | ¥1.934,00 | 81,40K |
| 2026-06-01 | ¥1.968,00 | -0,46 % | ¥1.975,00 | ¥1.980,00 | ¥1.952,00 | 93,00K |
| 2026-05-29 | ¥1.977,00 | +0,66 % | ¥1.964,00 | ¥2.000,00 | ¥1.963,00 | 59,70K |
| 2026-05-28 | ¥1.964,00 | +0,20 % | ¥1.961,00 | ¥1.976,00 | ¥1.956,00 | 52,80K |
| 2026-05-27 | ¥1.960,00 | +0,05 % | ¥1.955,00 | ¥1.971,00 | ¥1.951,00 | 59,70K |
| 2026-05-26 | ¥1.959,00 | -0,36 % | ¥1.963,00 | ¥1.967,00 | ¥1.954,00 | 46,80K |
| 2026-05-25 | ¥1.966,00 | -1,40 % | ¥1.990,00 | ¥1.990,00 | ¥1.965,00 | 52,10K |
| 2026-05-22 | ¥1.994,00 | -0,40 % | ¥2.000,00 | ¥2.004,00 | ¥1.980,00 | 57,30K |