ABC-MART, INC. 2670
TSE · Japan · Kurzlebige Konsumgüter
¥2.719,50-6,00 (-0,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.725,50 | +0,20 % | ¥2.700,00 | ¥2.732,50 | ¥2.681,00 | 732,00K |
| 2026-09-29 | ¥2.720,00 | -0,06 % | ¥2.711,00 | ¥2.725,00 | ¥2.703,00 | 530,60K |
| 2026-09-28 | ¥2.721,50 | -0,49 % | ¥2.748,50 | ¥2.755,00 | ¥2.720,00 | 659,30K |
| 2026-09-25 | ¥2.735,00 | +1,07 % | ¥2.719,00 | ¥2.743,50 | ¥2.716,00 | 621,30K |
| 2026-09-24 | ¥2.706,00 | +0,82 % | ¥2.684,00 | ¥2.725,00 | ¥2.666,00 | 572,10K |
| 2026-09-18 | ¥2.684,00 | -0,90 % | ¥2.712,00 | ¥2.715,00 | ¥2.675,50 | 480,90K |
| 2026-09-17 | ¥2.708,50 | +1,58 % | ¥2.676,50 | ¥2.716,00 | ¥2.673,00 | 448,60K |
| 2026-09-16 | ¥2.666,50 | -0,32 % | ¥2.660,50 | ¥2.684,00 | ¥2.650,00 | 320,70K |
| 2026-09-15 | ¥2.675,00 | -0,72 % | ¥2.717,00 | ¥2.725,00 | ¥2.668,50 | 450,80K |
| 2026-09-14 | ¥2.694,50 | +2,03 % | ¥2.677,50 | ¥2.708,00 | ¥2.650,00 | 484,60K |
| 2026-09-11 | ¥2.641,00 | -0,60 % | ¥2.618,00 | ¥2.645,50 | ¥2.596,50 | 538,70K |
| 2026-09-10 | ¥2.657,00 | -0,49 % | ¥2.650,50 | ¥2.675,00 | ¥2.636,00 | 446,00K |
| 2026-09-09 | ¥2.670,00 | -1,49 % | ¥2.680,50 | ¥2.711,00 | ¥2.646,00 | 450,70K |
| 2026-09-08 | ¥2.710,50 | +0,48 % | ¥2.718,00 | ¥2.744,50 | ¥2.700,00 | 662,20K |
| 2026-09-07 | ¥2.697,50 | -1,15 % | ¥2.701,50 | ¥2.725,00 | ¥2.685,00 | 474,50K |
| 2026-09-04 | ¥2.729,00 | +1,45 % | ¥2.687,50 | ¥2.737,50 | ¥2.677,00 | 816,10K |
| 2026-09-03 | ¥2.690,00 | +0,98 % | ¥2.674,50 | ¥2.699,50 | ¥2.643,00 | 647,80K |
| 2026-09-02 | ¥2.664,00 | -1,33 % | ¥2.680,50 | ¥2.693,00 | ¥2.640,00 | 633,00K |
| 2026-09-01 | ¥2.700,00 | -0,64 % | ¥2.730,00 | ¥2.751,50 | ¥2.700,00 | 561,60K |
| 2026-08-31 | ¥2.717,50 | -0,46 % | ¥2.752,50 | ¥2.757,50 | ¥2.705,50 | 569,40K |
| 2026-08-28 | ¥2.730,00 | -1,67 % | ¥2.709,00 | ¥2.741,00 | ¥2.699,50 | 761,60K |
| 2026-08-27 | ¥2.776,50 | -0,43 % | ¥2.767,00 | ¥2.799,00 | ¥2.763,00 | 836,50K |
| 2026-08-26 | ¥2.788,50 | -0,59 % | ¥2.783,00 | ¥2.812,00 | ¥2.777,00 | 583,50K |
| 2026-08-25 | ¥2.805,00 | -0,05 % | ¥2.819,50 | ¥2.824,00 | ¥2.796,00 | 532,00K |
| 2026-08-24 | ¥2.806,50 | +0,47 % | ¥2.803,50 | ¥2.825,50 | ¥2.785,00 | 369,10K |
| 2026-08-21 | ¥2.793,50 | -0,50 % | ¥2.807,50 | ¥2.823,00 | ¥2.782,50 | 363,00K |
| 2026-08-20 | ¥2.807,50 | +1,21 % | ¥2.810,50 | ¥2.825,00 | ¥2.773,00 | 394,60K |
| 2026-08-19 | ¥2.774,00 | -0,16 % | ¥2.796,00 | ¥2.796,00 | ¥2.752,00 | 412,50K |
| 2026-08-18 | ¥2.778,50 | -0,23 % | ¥2.761,50 | ¥2.787,50 | ¥2.755,00 | 343,60K |
| 2026-08-17 | ¥2.785,00 | -2,18 % | ¥2.837,00 | ¥2.847,00 | ¥2.785,00 | 327,60K |
| 2026-08-14 | ¥2.847,00 | +0,87 % | ¥2.791,50 | ¥2.847,00 | ¥2.782,00 | 369,10K |
| 2026-08-13 | ¥2.822,50 | -0,04 % | ¥2.800,50 | ¥2.835,00 | ¥2.799,00 | 450,30K |
| 2026-08-12 | ¥2.823,50 | +0,02 % | ¥2.826,00 | ¥2.843,50 | ¥2.796,50 | 539,10K |
| 2026-08-10 | ¥2.823,00 | +1,11 % | ¥2.800,00 | ¥2.830,50 | ¥2.764,00 | 443,20K |
| 2026-08-07 | ¥2.792,00 | +0,40 % | ¥2.768,00 | ¥2.825,00 | ¥2.766,00 | 541,30K |
| 2026-08-06 | ¥2.781,00 | +1,33 % | ¥2.776,00 | ¥2.790,00 | ¥2.750,50 | 572,30K |
| 2026-08-05 | ¥2.744,50 | +0,68 % | ¥2.710,50 | ¥2.744,50 | ¥2.693,00 | 416,80K |
| 2026-08-04 | ¥2.726,00 | +0,57 % | ¥2.747,50 | ¥2.747,50 | ¥2.687,00 | 471,10K |
| 2026-08-03 | ¥2.710,50 | -0,46 % | ¥2.735,00 | ¥2.741,00 | ¥2.688,00 | 532,60K |
| 2026-07-31 | ¥2.723,00 | -3,42 % | ¥2.752,00 | ¥2.777,50 | ¥2.721,00 | 706,00K |
| 2026-07-30 | ¥2.819,50 | -1,00 % | ¥2.827,50 | ¥2.845,00 | ¥2.783,50 | 538,70K |
| 2026-07-29 | ¥2.848,00 | +3,43 % | ¥2.788,00 | ¥2.874,00 | ¥2.760,50 | 1,08M |
| 2026-07-28 | ¥2.753,50 | +1,46 % | ¥2.738,00 | ¥2.766,50 | ¥2.722,00 | 676,80K |
| 2026-07-27 | ¥2.714,00 | +2,92 % | ¥2.661,50 | ¥2.720,50 | ¥2.647,00 | 663,30K |
| 2026-07-24 | ¥2.637,00 | +0,27 % | ¥2.620,50 | ¥2.658,00 | ¥2.613,00 | 548,20K |
| 2026-07-23 | ¥2.630,00 | +0,11 % | ¥2.610,00 | ¥2.643,00 | ¥2.598,00 | 571,00K |
| 2026-07-22 | ¥2.627,00 | -0,72 % | ¥2.619,00 | ¥2.642,00 | ¥2.600,00 | 750,30K |
| 2026-07-21 | ¥2.646,00 | -0,95 % | ¥2.671,00 | ¥2.691,00 | ¥2.638,50 | 798,90K |
| 2026-07-17 | ¥2.671,50 | +0,87 % | ¥2.669,50 | ¥2.725,00 | ¥2.660,50 | 730,60K |
| 2026-07-16 | ¥2.648,50 | +0,11 % | ¥2.664,50 | ¥2.692,50 | ¥2.646,50 | 680,50K |
| 2026-07-15 | ¥2.645,50 | -1,25 % | ¥2.679,00 | ¥2.709,50 | ¥2.645,50 | 709,50K |
| 2026-07-14 | ¥2.679,00 | +0,06 % | ¥2.695,00 | ¥2.697,50 | ¥2.654,00 | 760,30K |
| 2026-07-13 | ¥2.677,50 | +2,18 % | ¥2.650,50 | ¥2.689,50 | ¥2.623,00 | 1,44M |
| 2026-07-10 | ¥2.620,50 | +1,10 % | ¥2.572,50 | ¥2.629,50 | ¥2.553,00 | 2,36M |
| 2026-07-09 | ¥2.592,00 | -11,37 % | ¥2.620,00 | ¥2.631,50 | ¥2.568,00 | 3,97M |
| 2026-07-08 | ¥2.924,50 | -0,90 % | ¥2.951,00 | ¥2.967,00 | ¥2.908,50 | 960,90K |
| 2026-07-07 | ¥2.951,00 | +1,34 % | ¥2.862,00 | ¥2.969,00 | ¥2.854,00 | 889,10K |
| 2026-07-06 | ¥2.912,00 | +4,00 % | ¥2.831,00 | ¥2.912,00 | ¥2.796,50 | 922,70K |
| 2026-07-03 | ¥2.800,00 | +1,56 % | ¥2.799,50 | ¥2.855,50 | ¥2.799,00 | 777,40K |
| 2026-07-02 | ¥2.757,00 | +1,43 % | ¥2.765,00 | ¥2.803,00 | ¥2.741,00 | 500,00K |
| 2026-07-01 | ¥2.718,00 | -2,95 % | ¥2.823,00 | ¥2.824,00 | ¥2.704,50 | 723,40K |
| 2026-06-30 | ¥2.800,50 | -0,90 % | ¥2.856,00 | ¥2.861,50 | ¥2.788,00 | 777,40K |
| 2026-06-29 | ¥2.826,00 | -0,84 % | ¥2.839,50 | ¥2.865,00 | ¥2.803,50 | 624,90K |
| 2026-06-26 | ¥2.850,00 | +1,50 % | ¥2.850,00 | ¥2.871,00 | ¥2.821,50 | 575,10K |
| 2026-06-25 | ¥2.808,00 | +2,05 % | ¥2.782,00 | ¥2.840,00 | ¥2.745,00 | 640,40K |
| 2026-06-24 | ¥2.751,50 | -0,56 % | ¥2.785,00 | ¥2.807,50 | ¥2.742,00 | 944,30K |
| 2026-06-23 | ¥2.767,00 | +2,48 % | ¥2.688,00 | ¥2.777,50 | ¥2.666,50 | 917,80K |
| 2026-06-22 | ¥2.700,00 | +0,04 % | ¥2.704,50 | ¥2.715,00 | ¥2.681,50 | 593,90K |
| 2026-06-19 | ¥2.699,00 | -0,52 % | ¥2.721,50 | ¥2.721,50 | ¥2.669,50 | 768,60K |
| 2026-06-18 | ¥2.713,00 | -1,26 % | ¥2.711,00 | ¥2.741,00 | ¥2.682,00 | 554,10K |
| 2026-06-17 | ¥2.747,50 | +1,95 % | ¥2.720,00 | ¥2.747,50 | ¥2.689,50 | 489,50K |
| 2026-06-16 | ¥2.695,00 | -0,20 % | ¥2.720,00 | ¥2.720,00 | ¥2.659,50 | 562,20K |
| 2026-06-15 | ¥2.700,50 | -1,37 % | ¥2.711,00 | ¥2.730,50 | ¥2.700,50 | 315,60K |
| 2026-06-12 | ¥2.738,00 | +0,75 % | ¥2.736,00 | ¥2.758,50 | ¥2.710,50 | 475,40K |
| 2026-06-11 | ¥2.717,50 | -1,29 % | ¥2.734,50 | ¥2.760,50 | ¥2.704,50 | 360,10K |
| 2026-06-10 | ¥2.753,00 | +1,21 % | ¥2.720,00 | ¥2.756,00 | ¥2.708,00 | 571,50K |
| 2026-06-09 | ¥2.720,00 | +0,11 % | ¥2.709,00 | ¥2.755,00 | ¥2.695,00 | 535,30K |
| 2026-06-08 | ¥2.717,00 | +1,63 % | ¥2.873,50 | ¥2.873,50 | ¥2.677,50 | 1,07M |
| 2026-06-05 | ¥2.673,50 | -0,72 % | ¥2.693,00 | ¥2.705,50 | ¥2.672,00 | 390,20K |
| 2026-06-04 | ¥2.693,00 | +1,30 % | ¥2.668,50 | ¥2.719,00 | ¥2.667,00 | 693,10K |
| 2026-06-03 | ¥2.658,50 | +4,64 % | ¥2.540,50 | ¥2.675,50 | ¥2.532,00 | 726,40K |
| 2026-06-02 | ¥2.540,50 | -0,78 % | ¥2.529,50 | ¥2.576,50 | ¥2.506,00 | 498,30K |
| 2026-06-01 | ¥2.560,50 | -2,72 % | ¥2.585,00 | ¥2.593,00 | ¥2.543,50 | 516,20K |
| 2026-05-29 | ¥2.632,00 | +0,17 % | ¥2.627,50 | ¥2.659,00 | ¥2.618,50 | 622,90K |
| 2026-05-28 | ¥2.627,50 | +0,32 % | ¥2.653,50 | ¥2.666,00 | ¥2.611,00 | 871,60K |
| 2026-05-27 | ¥2.619,00 | +2,11 % | ¥2.576,00 | ¥2.627,50 | ¥2.557,00 | 641,30K |
| 2026-05-26 | ¥2.565,00 | -1,74 % | ¥2.600,00 | ¥2.611,00 | ¥2.548,00 | 691,50K |
| 2026-05-25 | ¥2.610,50 | -2,67 % | ¥2.654,00 | ¥2.654,00 | ¥2.601,00 | 606,60K |
| 2026-05-22 | ¥2.682,00 | +1,40 % | ¥2.658,00 | ¥2.695,00 | ¥2.651,50 | 361,10K |
| 2026-05-21 | ¥2.645,00 | -0,53 % | ¥2.659,00 | ¥2.678,00 | ¥2.633,00 | 471,40K |