Cawachi Limited 2664
TSE · Japan · Einzelhandel
¥3.790,00+15,00 (+0,40 %)
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 | ¥3.790,00 | +0,40 % | ¥3.775,00 | ¥3.805,00 | ¥3.735,00 | 44,30K |
| 2026-10-01 | ¥3.775,00 | +1,07 % | ¥3.695,00 | ¥3.795,00 | ¥3.685,00 | 44,30K |
| 2026-09-30 | ¥3.735,00 | +0,13 % | ¥3.730,00 | ¥3.760,00 | ¥3.685,00 | 54,30K |
| 2026-09-29 | ¥3.730,00 | -0,80 % | ¥3.750,00 | ¥3.765,00 | ¥3.730,00 | 55,00K |
| 2026-09-28 | ¥3.760,00 | +0,80 % | ¥3.735,00 | ¥3.780,00 | ¥3.735,00 | 56,80K |
| 2026-09-25 | ¥3.730,00 | +1,22 % | ¥3.700,00 | ¥3.755,00 | ¥3.695,00 | 57,00K |
| 2026-09-24 | ¥3.685,00 | -0,94 % | ¥3.720,00 | ¥3.720,00 | ¥3.655,00 | 59,00K |
| 2026-09-18 | ¥3.720,00 | +0,27 % | ¥3.710,00 | ¥3.720,00 | ¥3.645,00 | 49,90K |
| 2026-09-17 | ¥3.710,00 | +0,82 % | ¥3.685,00 | ¥3.720,00 | ¥3.675,00 | 38,60K |
| 2026-09-16 | ¥3.680,00 | +0,14 % | ¥3.675,00 | ¥3.720,00 | ¥3.675,00 | 36,50K |
| 2026-09-15 | ¥3.675,00 | +1,52 % | ¥3.620,00 | ¥3.680,00 | ¥3.620,00 | 35,80K |
| 2026-09-14 | ¥3.620,00 | -2,82 % | ¥3.660,00 | ¥3.690,00 | ¥3.605,00 | 97,70K |
| 2026-09-11 | ¥3.725,00 | 0,00 % | ¥3.730,00 | ¥3.775,00 | ¥3.715,00 | 116,40K |
| 2026-09-10 | ¥3.725,00 | -0,27 % | ¥3.700,00 | ¥3.750,00 | ¥3.670,00 | 79,90K |
| 2026-09-09 | ¥3.735,00 | -2,23 % | ¥3.820,00 | ¥3.830,00 | ¥3.710,00 | 55,00K |
| 2026-09-08 | ¥3.820,00 | +0,39 % | ¥3.760,00 | ¥3.865,00 | ¥3.760,00 | 68,80K |
| 2026-09-07 | ¥3.805,00 | +1,33 % | ¥3.760,00 | ¥3.830,00 | ¥3.740,00 | 76,50K |
| 2026-09-04 | ¥3.755,00 | +3,44 % | ¥3.625,00 | ¥3.790,00 | ¥3.610,00 | 98,80K |
| 2026-09-03 | ¥3.630,00 | +0,41 % | ¥3.630,00 | ¥3.645,00 | ¥3.580,00 | 58,20K |
| 2026-09-02 | ¥3.615,00 | -0,69 % | ¥3.610,00 | ¥3.650,00 | ¥3.600,00 | 110,10K |
| 2026-09-01 | ¥3.640,00 | -2,28 % | ¥3.710,00 | ¥3.750,00 | ¥3.620,00 | 105,30K |
| 2026-08-31 | ¥3.725,00 | +0,40 % | ¥3.710,00 | ¥3.755,00 | ¥3.670,00 | 98,60K |
| 2026-08-28 | ¥3.710,00 | -0,93 % | ¥3.745,00 | ¥3.745,00 | ¥3.680,00 | 92,60K |
| 2026-08-27 | ¥3.745,00 | 0,00 % | ¥3.745,00 | ¥3.780,00 | ¥3.740,00 | 88,00K |
| 2026-08-26 | ¥3.745,00 | -0,53 % | ¥3.765,00 | ¥3.800,00 | ¥3.740,00 | 102,20K |
| 2026-08-25 | ¥3.765,00 | +0,27 % | ¥3.775,00 | ¥3.810,00 | ¥3.730,00 | 98,60K |
| 2026-08-24 | ¥3.755,00 | -0,79 % | ¥3.785,00 | ¥3.810,00 | ¥3.735,00 | 93,30K |
| 2026-08-21 | ¥3.785,00 | -0,39 % | ¥3.800,00 | ¥3.850,00 | ¥3.755,00 | 107,70K |
| 2026-08-20 | ¥3.800,00 | 0,00 % | ¥3.805,00 | ¥3.850,00 | ¥3.760,00 | 108,40K |
| 2026-08-19 | ¥3.800,00 | -1,30 % | ¥3.860,00 | ¥3.895,00 | ¥3.795,00 | 136,60K |
| 2026-08-18 | ¥3.850,00 | +1,05 % | ¥3.820,00 | ¥3.850,00 | ¥3.760,00 | 139,20K |
| 2026-08-17 | ¥3.810,00 | +1,06 % | ¥3.770,00 | ¥3.840,00 | ¥3.730,00 | 133,90K |
| 2026-08-14 | ¥3.770,00 | +2,45 % | ¥3.680,00 | ¥3.785,00 | ¥3.680,00 | 108,10K |
| 2026-08-13 | ¥3.680,00 | +1,66 % | ¥3.625,00 | ¥3.715,00 | ¥3.625,00 | 97,00K |
| 2026-08-12 | ¥3.620,00 | +0,70 % | ¥3.595,00 | ¥3.690,00 | ¥3.560,00 | 97,30K |
| 2026-08-10 | ¥3.595,00 | -1,37 % | ¥3.645,00 | ¥3.670,00 | ¥3.590,00 | 39,80K |
| 2026-08-07 | ¥3.645,00 | +0,97 % | ¥3.650,00 | ¥3.690,00 | ¥3.620,00 | 62,40K |
| 2026-08-06 | ¥3.610,00 | +3,29 % | ¥3.495,00 | ¥3.610,00 | ¥3.470,00 | 88,10K |
| 2026-08-05 | ¥3.495,00 | +0,29 % | ¥3.495,00 | ¥3.545,00 | ¥3.450,00 | 72,10K |
| 2026-08-04 | ¥3.485,00 | +5,93 % | ¥3.450,00 | ¥3.645,00 | ¥3.395,00 | 224,00K |
| 2026-08-03 | ¥3.290,00 | -1,05 % | ¥3.325,00 | ¥3.340,00 | ¥3.270,00 | 82,20K |
| 2026-07-31 | ¥3.325,00 | -2,64 % | ¥3.415,00 | ¥3.415,00 | ¥3.325,00 | 82,40K |
| 2026-07-30 | ¥3.415,00 | -1,73 % | ¥3.475,00 | ¥3.515,00 | ¥3.390,00 | 105,60K |
| 2026-07-29 | ¥3.475,00 | +3,58 % | ¥3.380,00 | ¥3.510,00 | ¥3.365,00 | 63,30K |
| 2026-07-28 | ¥3.355,00 | +0,90 % | ¥3.330,00 | ¥3.380,00 | ¥3.325,00 | 46,70K |
| 2026-07-27 | ¥3.325,00 | -0,30 % | ¥3.345,00 | ¥3.350,00 | ¥3.310,00 | 30,80K |
| 2026-07-24 | ¥3.335,00 | +0,76 % | ¥3.305,00 | ¥3.350,00 | ¥3.285,00 | 32,50K |
| 2026-07-23 | ¥3.310,00 | -1,49 % | ¥3.360,00 | ¥3.360,00 | ¥3.310,00 | 44,30K |
| 2026-07-22 | ¥3.360,00 | -0,59 % | ¥3.360,00 | ¥3.385,00 | ¥3.340,00 | 41,00K |
| 2026-07-21 | ¥3.380,00 | 0,00 % | ¥3.380,00 | ¥3.430,00 | ¥3.375,00 | 37,00K |
| 2026-07-17 | ¥3.380,00 | -0,29 % | ¥3.395,00 | ¥3.430,00 | ¥3.360,00 | 39,90K |
| 2026-07-16 | ¥3.390,00 | -0,29 % | ¥3.400,00 | ¥3.425,00 | ¥3.375,00 | 34,20K |
| 2026-07-15 | ¥3.400,00 | -0,87 % | ¥3.430,00 | ¥3.455,00 | ¥3.395,00 | 51,30K |
| 2026-07-14 | ¥3.430,00 | -0,15 % | ¥3.430,00 | ¥3.470,00 | ¥3.420,00 | 42,40K |
| 2026-07-13 | ¥3.435,00 | -0,15 % | ¥3.445,00 | ¥3.485,00 | ¥3.435,00 | 26,90K |
| 2026-07-10 | ¥3.440,00 | -0,58 % | ¥3.460,00 | ¥3.485,00 | ¥3.425,00 | 39,10K |
| 2026-07-09 | ¥3.460,00 | +1,62 % | ¥3.430,00 | ¥3.465,00 | ¥3.390,00 | 31,40K |
| 2026-07-08 | ¥3.405,00 | +0,74 % | ¥3.365,00 | ¥3.425,00 | ¥3.360,00 | 33,10K |
| 2026-07-07 | ¥3.380,00 | +0,60 % | ¥3.350,00 | ¥3.385,00 | ¥3.320,00 | 35,80K |
| 2026-07-06 | ¥3.360,00 | -0,88 % | ¥3.390,00 | ¥3.400,00 | ¥3.360,00 | 37,90K |
| 2026-07-03 | ¥3.390,00 | +1,50 % | ¥3.360,00 | ¥3.405,00 | ¥3.345,00 | 54,60K |
| 2026-07-02 | ¥3.340,00 | -0,74 % | ¥3.365,00 | ¥3.390,00 | ¥3.325,00 | 49,10K |
| 2026-07-01 | ¥3.365,00 | -3,44 % | ¥3.485,00 | ¥3.485,00 | ¥3.325,00 | 113,50K |
| 2026-06-30 | ¥3.485,00 | -3,06 % | ¥3.560,00 | ¥3.585,00 | ¥3.485,00 | 58,50K |
| 2026-06-29 | ¥3.595,00 | +3,16 % | ¥3.495,00 | ¥3.600,00 | ¥3.495,00 | 68,50K |
| 2026-06-26 | ¥3.485,00 | -0,71 % | ¥3.510,00 | ¥3.525,00 | ¥3.485,00 | 50,30K |
| 2026-06-25 | ¥3.510,00 | -1,54 % | ¥3.600,00 | ¥3.605,00 | ¥3.510,00 | 79,40K |
| 2026-06-24 | ¥3.565,00 | -1,52 % | ¥3.595,00 | ¥3.630,00 | ¥3.565,00 | 63,10K |
| 2026-06-23 | ¥3.620,00 | +3,43 % | ¥3.500,00 | ¥3.630,00 | ¥3.500,00 | 93,70K |
| 2026-06-22 | ¥3.500,00 | +0,57 % | ¥3.485,00 | ¥3.525,00 | ¥3.465,00 | 64,90K |
| 2026-06-19 | ¥3.480,00 | -1,83 % | ¥3.575,00 | ¥3.580,00 | ¥3.480,00 | 51,80K |
| 2026-06-18 | ¥3.545,00 | +0,71 % | ¥3.530,00 | ¥3.580,00 | ¥3.475,00 | 62,20K |
| 2026-06-17 | ¥3.520,00 | +0,28 % | ¥3.510,00 | ¥3.545,00 | ¥3.495,00 | 57,30K |
| 2026-06-16 | ¥3.510,00 | -0,43 % | ¥3.500,00 | ¥3.520,00 | ¥3.465,00 | 49,00K |
| 2026-06-15 | ¥3.525,00 | +0,43 % | ¥3.510,00 | ¥3.545,00 | ¥3.500,00 | 63,10K |
| 2026-06-12 | ¥3.510,00 | +1,89 % | ¥3.450,00 | ¥3.545,00 | ¥3.440,00 | 101,50K |
| 2026-06-11 | ¥3.445,00 | +1,17 % | ¥3.450,00 | ¥3.460,00 | ¥3.385,00 | 72,00K |
| 2026-06-10 | ¥3.405,00 | +1,95 % | ¥3.370,00 | ¥3.430,00 | ¥3.350,00 | 74,00K |
| 2026-06-09 | ¥3.340,00 | -0,45 % | ¥3.360,00 | ¥3.370,00 | ¥3.315,00 | 56,80K |
| 2026-06-08 | ¥3.355,00 | +0,15 % | ¥3.335,00 | ¥3.370,00 | ¥3.320,00 | 67,50K |
| 2026-06-05 | ¥3.350,00 | +1,21 % | ¥3.310,00 | ¥3.350,00 | ¥3.310,00 | 50,70K |
| 2026-06-04 | ¥3.310,00 | -2,07 % | ¥3.380,00 | ¥3.410,00 | ¥3.310,00 | 88,70K |
| 2026-06-03 | ¥3.380,00 | +2,42 % | ¥3.300,00 | ¥3.400,00 | ¥3.265,00 | 111,10K |
| 2026-06-02 | ¥3.300,00 | -0,30 % | ¥3.300,00 | ¥3.385,00 | ¥3.265,00 | 149,90K |
| 2026-06-01 | ¥3.310,00 | +0,91 % | ¥3.280,00 | ¥3.400,00 | ¥3.220,00 | 169,30K |
| 2026-05-29 | ¥3.280,00 | -0,91 % | ¥3.295,00 | ¥3.320,00 | ¥3.235,00 | 104,10K |
| 2026-05-28 | ¥3.310,00 | +3,44 % | ¥3.210,00 | ¥3.320,00 | ¥3.205,00 | 168,10K |
| 2026-05-27 | ¥3.200,00 | -0,31 % | ¥3.190,00 | ¥3.220,00 | ¥3.105,00 | 97,60K |
| 2026-05-26 | ¥3.210,00 | +2,88 % | ¥3.110,00 | ¥3.305,00 | ¥3.110,00 | 247,00K |
| 2026-05-25 | ¥3.120,00 | 0,00 % | ¥3.090,00 | ¥3.160,00 | ¥3.090,00 | 131,30K |