UOGroup CO. LTD. 2683
TSE · Japan · Einzelhandel
¥995,00+2,00 (+0,20 %)
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 | ¥993,00 | +0,10 % | ¥992,00 | ¥995,00 | ¥992,00 | 400 |
| 2026-09-30 | ¥992,00 | 0,00 % | ¥996,00 | ¥996,00 | ¥992,00 | 1,20K |
| 2026-09-29 | ¥992,00 | -0,20 % | ¥994,00 | ¥994,00 | ¥992,00 | 1,40K |
| 2026-09-28 | ¥994,00 | 0,00 % | ¥994,00 | ¥994,00 | ¥994,00 | 900 |
| 2026-09-25 | ¥994,00 | +0,30 % | ¥991,00 | ¥994,00 | ¥991,00 | 1,80K |
| 2026-09-24 | ¥991,00 | -0,10 % | ¥992,00 | ¥992,00 | ¥991,00 | 2,50K |
| 2026-09-18 | ¥992,00 | -0,20 % | ¥994,00 | ¥994,00 | ¥992,00 | 1,50K |
| 2026-09-17 | ¥994,00 | +0,10 % | ¥994,00 | ¥994,00 | ¥992,00 | 1,60K |
| 2026-09-16 | ¥993,00 | 0,00 % | ¥993,00 | ¥993,00 | ¥993,00 | 400 |
| 2026-09-15 | ¥993,00 | 0,00 % | ¥993,00 | ¥994,00 | ¥993,00 | 900 |
| 2026-09-14 | ¥993,00 | 0,00 % | ¥995,00 | ¥995,00 | ¥993,00 | 1,50K |
| 2026-09-11 | ¥993,00 | 0,00 % | ¥993,00 | ¥994,00 | ¥993,00 | 800 |
| 2026-09-10 | ¥993,00 | -0,30 % | ¥995,00 | ¥995,00 | ¥993,00 | 1,50K |
| 2026-09-09 | ¥996,00 | +0,10 % | ¥995,00 | ¥996,00 | ¥995,00 | 1,00K |
| 2026-09-08 | ¥995,00 | +0,10 % | ¥997,00 | ¥997,00 | ¥994,00 | 1,90K |
| 2026-09-07 | ¥994,00 | -0,20 % | ¥996,00 | ¥996,00 | ¥993,00 | 1,30K |
| 2026-09-04 | ¥996,00 | 0,00 % | ¥995,00 | ¥997,00 | ¥995,00 | 1,10K |
| 2026-09-03 | ¥996,00 | -0,30 % | ¥995,00 | ¥997,00 | ¥995,00 | 1,60K |
| 2026-09-02 | ¥999,00 | +0,10 % | ¥996,00 | ¥999,00 | ¥992,00 | 7,00K |
| 2026-09-01 | ¥998,00 | +0,10 % | ¥995,00 | ¥998,00 | ¥995,00 | 4,70K |
| 2026-08-31 | ¥997,00 | +0,50 % | ¥992,00 | ¥997,00 | ¥992,00 | 7,40K |
| 2026-08-28 | ¥992,00 | -2,17 % | ¥990,00 | ¥999,00 | ¥980,00 | 21,20K |
| 2026-08-27 | ¥1.014,00 | -0,69 % | ¥1.021,00 | ¥1.022,00 | ¥1.014,00 | 11,40K |
| 2026-08-26 | ¥1.021,00 | +0,49 % | ¥1.017,00 | ¥1.022,00 | ¥1.017,00 | 5,60K |
| 2026-08-25 | ¥1.016,00 | +0,10 % | ¥1.012,00 | ¥1.017,00 | ¥1.012,00 | 4,20K |
| 2026-08-24 | ¥1.015,00 | +0,50 % | ¥1.010,00 | ¥1.015,00 | ¥1.010,00 | 4,10K |
| 2026-08-21 | ¥1.010,00 | -0,20 % | ¥1.012,00 | ¥1.012,00 | ¥1.010,00 | 1,50K |
| 2026-08-20 | ¥1.012,00 | +0,20 % | ¥1.008,00 | ¥1.014,00 | ¥1.008,00 | 2,80K |
| 2026-08-19 | ¥1.010,00 | -0,10 % | ¥1.008,00 | ¥1.013,00 | ¥1.008,00 | 1,90K |
| 2026-08-18 | ¥1.011,00 | -0,20 % | ¥1.011,00 | ¥1.013,00 | ¥1.009,00 | 3,40K |
| 2026-08-17 | ¥1.013,00 | 0,00 % | ¥1.012,00 | ¥1.013,00 | ¥1.009,00 | 4,50K |
| 2026-08-14 | ¥1.013,00 | +0,20 % | ¥1.012,00 | ¥1.013,00 | ¥1.007,00 | 4,50K |
| 2026-08-13 | ¥1.011,00 | +0,20 % | ¥1.009,00 | ¥1.011,00 | ¥1.008,00 | 2,00K |
| 2026-08-12 | ¥1.009,00 | 0,00 % | ¥1.009,00 | ¥1.009,00 | ¥1.007,00 | 2,30K |
| 2026-08-10 | ¥1.009,00 | 0,00 % | ¥1.010,00 | ¥1.010,00 | ¥1.009,00 | 2,20K |
| 2026-08-07 | ¥1.009,00 | +0,20 % | ¥1.006,00 | ¥1.009,00 | ¥1.006,00 | 1,40K |
| 2026-08-06 | ¥1.007,00 | -0,20 % | ¥1.008,00 | ¥1.009,00 | ¥1.007,00 | 3,50K |
| 2026-08-05 | ¥1.009,00 | -0,20 % | ¥1.008,00 | ¥1.010,00 | ¥1.008,00 | 500 |
| 2026-08-04 | ¥1.011,00 | -0,20 % | ¥1.010,00 | ¥1.013,00 | ¥1.010,00 | 2,20K |
| 2026-08-03 | ¥1.013,00 | -0,10 % | ¥1.012,00 | ¥1.014,00 | ¥1.010,00 | 2,40K |
| 2026-07-31 | ¥1.014,00 | 0,00 % | ¥1.011,00 | ¥1.014,00 | ¥1.011,00 | 2,30K |
| 2026-07-30 | ¥1.014,00 | +0,40 % | ¥1.010,00 | ¥1.014,00 | ¥1.006,00 | 1,80K |
| 2026-07-29 | ¥1.010,00 | -0,30 % | ¥1.010,00 | ¥1.010,00 | ¥1.008,00 | 2,70K |
| 2026-07-28 | ¥1.013,00 | +0,50 % | ¥1.008,00 | ¥1.014,00 | ¥1.008,00 | 2,50K |
| 2026-07-27 | ¥1.008,00 | -0,20 % | ¥1.009,00 | ¥1.010,00 | ¥1.008,00 | 2,60K |
| 2026-07-24 | ¥1.010,00 | 0,00 % | ¥1.009,00 | ¥1.010,00 | ¥1.009,00 | 900 |
| 2026-07-23 | ¥1.010,00 | -0,39 % | ¥1.010,00 | ¥1.011,00 | ¥1.010,00 | 1,40K |
| 2026-07-22 | ¥1.014,00 | +0,30 % | ¥1.010,00 | ¥1.014,00 | ¥1.010,00 | 1,40K |
| 2026-07-21 | ¥1.011,00 | -0,39 % | ¥1.020,00 | ¥1.020,00 | ¥1.008,00 | 2,30K |
| 2026-07-17 | ¥1.015,00 | +0,10 % | ¥1.015,00 | ¥1.016,00 | ¥1.014,00 | 1,30K |
| 2026-07-16 | ¥1.014,00 | +0,20 % | ¥1.016,00 | ¥1.017,00 | ¥1.014,00 | 800 |
| 2026-07-15 | ¥1.012,00 | -0,59 % | ¥1.018,00 | ¥1.018,00 | ¥1.012,00 | 1,80K |
| 2026-07-14 | ¥1.018,00 | +0,49 % | ¥1.014,00 | ¥1.018,00 | ¥1.014,00 | 1,80K |
| 2026-07-13 | ¥1.013,00 | +0,50 % | ¥1.010,00 | ¥1.014,00 | ¥1.010,00 | 5,30K |
| 2026-07-10 | ¥1.008,00 | +0,20 % | ¥1.002,00 | ¥1.009,00 | ¥1.002,00 | 1,20K |
| 2026-07-09 | ¥1.006,00 | +0,20 % | ¥1.005,00 | ¥1.006,00 | ¥1.004,00 | 800 |
| 2026-07-08 | ¥1.004,00 | -0,20 % | ¥1.006,00 | ¥1.006,00 | ¥1.004,00 | 400 |
| 2026-07-07 | ¥1.006,00 | +0,30 % | ¥1.005,00 | ¥1.008,00 | ¥1.004,00 | 1,80K |
| 2026-07-06 | ¥1.003,00 | +0,20 % | ¥1.004,00 | ¥1.004,00 | ¥1.003,00 | 700 |
| 2026-07-03 | ¥1.001,00 | -0,10 % | ¥1.002,00 | ¥1.002,00 | ¥1.001,00 | 700 |
| 2026-07-02 | ¥1.002,00 | 0,00 % | ¥1.002,00 | ¥1.002,00 | ¥1.000,00 | 1,80K |
| 2026-07-01 | ¥1.002,00 | 0,00 % | ¥1.001,00 | ¥1.002,00 | ¥1.001,00 | 300 |
| 2026-06-30 | ¥1.002,00 | -0,20 % | ¥1.005,00 | ¥1.005,00 | ¥1.002,00 | 1,30K |
| 2026-06-29 | ¥1.004,00 | +0,30 % | ¥1.004,00 | ¥1.004,00 | ¥1.001,00 | 2,60K |
| 2026-06-26 | ¥1.001,00 | +0,10 % | ¥1.000,00 | ¥1.001,00 | ¥1.000,00 | 1,10K |
| 2026-06-25 | ¥1.000,00 | 0,00 % | ¥1.002,00 | ¥1.003,00 | ¥1.000,00 | 1,20K |
| 2026-06-24 | ¥1.000,00 | -0,10 % | ¥1.000,00 | ¥1.000,00 | ¥1.000,00 | 200 |
| 2026-06-23 | ¥1.001,00 | +0,30 % | ¥999,00 | ¥1.003,00 | ¥999,00 | 900 |
| 2026-06-22 | ¥998,00 | -0,10 % | ¥999,00 | ¥1.005,00 | ¥998,00 | 2,50K |
| 2026-06-19 | ¥999,00 | -0,10 % | ¥999,00 | ¥1.001,00 | ¥999,00 | 2,20K |
| 2026-06-18 | ¥1.000,00 | -0,20 % | ¥1.002,00 | ¥1.002,00 | ¥1.000,00 | 2,10K |
| 2026-06-17 | ¥1.002,00 | +0,10 % | ¥1.002,00 | ¥1.002,00 | ¥1.000,00 | 1,20K |
| 2026-06-16 | ¥1.001,00 | +0,10 % | ¥1.000,00 | ¥1.005,00 | ¥1.000,00 | 900 |
| 2026-06-15 | ¥1.000,00 | -0,10 % | ¥1.001,00 | ¥1.006,00 | ¥999,00 | 3,40K |
| 2026-06-12 | ¥1.001,00 | -0,10 % | ¥1.002,00 | ¥1.004,00 | ¥1.001,00 | 900 |
| 2026-06-11 | ¥1.002,00 | -0,40 % | ¥1.001,00 | ¥1.002,00 | ¥1.001,00 | 300 |
| 2026-06-10 | ¥1.006,00 | +0,50 % | ¥1.001,00 | ¥1.006,00 | ¥1.001,00 | 2,50K |
| 2026-06-09 | ¥1.001,00 | -0,10 % | ¥1.001,00 | ¥1.001,00 | ¥1.001,00 | 100 |
| 2026-06-08 | ¥1.002,00 | +0,10 % | ¥1.001,00 | ¥1.002,00 | ¥1.000,00 | 900 |
| 2026-06-05 | ¥1.001,00 | -0,10 % | ¥1.002,00 | ¥1.002,00 | ¥1.001,00 | 400 |
| 2026-06-04 | ¥1.002,00 | +0,10 % | ¥1.002,00 | ¥1.002,00 | ¥1.000,00 | 600 |
| 2026-06-03 | ¥1.001,00 | -0,30 % | ¥1.004,00 | ¥1.004,00 | ¥1.001,00 | 900 |
| 2026-06-02 | ¥1.004,00 | +0,20 % | ¥1.004,00 | ¥1.004,00 | ¥1.001,00 | 400 |
| 2026-06-01 | ¥1.002,00 | +0,10 % | ¥1.001,00 | ¥1.002,00 | ¥1.000,00 | 1,00K |
| 2026-05-29 | ¥1.001,00 | -0,10 % | ¥1.005,00 | ¥1.005,00 | ¥1.001,00 | 2,30K |
| 2026-05-28 | ¥1.002,00 | -0,10 % | ¥1.003,00 | ¥1.003,00 | ¥1.000,00 | 1,00K |
| 2026-05-27 | ¥1.003,00 | 0,00 % | ¥1.003,00 | ¥1.003,00 | ¥1.000,00 | 3,10K |
| 2026-05-26 | ¥1.003,00 | -0,20 % | ¥1.004,00 | ¥1.004,00 | ¥1.003,00 | 400 |
| 2026-05-25 | ¥1.005,00 | -0,10 % | ¥1.006,00 | ¥1.006,00 | ¥1.003,00 | 500 |
| 2026-05-22 | ¥1.006,00 | +0,40 % | ¥1.006,00 | ¥1.006,00 | ¥1.002,00 | 1,00K |