OLBA DVx HEALTHCARE INC. 2689
TSE · Japan · Vertriebsdienstleistungen
¥1.930,00+7,00 (+0,36 %)
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 | ¥1.930,00 | +0,36 % | ¥1.921,00 | ¥1.930,00 | ¥1.918,00 | 2,40K |
| 2026-10-01 | ¥1.923,00 | -0,10 % | ¥1.925,00 | ¥1.925,00 | ¥1.919,00 | 1,70K |
| 2026-09-30 | ¥1.925,00 | 0,00 % | ¥1.925,00 | ¥1.925,00 | ¥1.922,00 | 600 |
| 2026-09-29 | ¥1.925,00 | +0,10 % | ¥1.925,00 | ¥1.928,00 | ¥1.923,00 | 2,30K |
| 2026-09-28 | ¥1.923,00 | -0,10 % | ¥1.925,00 | ¥1.925,00 | ¥1.923,00 | 3,80K |
| 2026-09-25 | ¥1.925,00 | -0,10 % | ¥1.925,00 | ¥1.925,00 | ¥1.921,00 | 4,40K |
| 2026-09-24 | ¥1.927,00 | +0,10 % | ¥1.921,00 | ¥1.927,00 | ¥1.921,00 | 2,20K |
| 2026-09-18 | ¥1.925,00 | 0,00 % | ¥1.927,00 | ¥1.929,00 | ¥1.920,00 | 3,00K |
| 2026-09-17 | ¥1.925,00 | +0,21 % | ¥1.930,00 | ¥1.940,00 | ¥1.920,00 | 2,10K |
| 2026-09-16 | ¥1.921,00 | -0,26 % | ¥1.921,00 | ¥1.937,00 | ¥1.921,00 | 2,20K |
| 2026-09-15 | ¥1.926,00 | -1,88 % | ¥1.940,00 | ¥1.940,00 | ¥1.926,00 | 900 |
| 2026-09-14 | ¥1.963,00 | +1,92 % | ¥1.925,00 | ¥1.977,00 | ¥1.925,00 | 1,70K |
| 2026-09-11 | ¥1.926,00 | -1,18 % | ¥1.922,00 | ¥1.942,00 | ¥1.921,00 | 4,50K |
| 2026-09-10 | ¥1.949,00 | +0,15 % | ¥1.934,00 | ¥1.950,00 | ¥1.934,00 | 1,30K |
| 2026-09-09 | ¥1.946,00 | +0,72 % | ¥1.933,00 | ¥1.986,00 | ¥1.933,00 | 7,80K |
| 2026-09-08 | ¥1.932,00 | +0,31 % | ¥1.927,00 | ¥1.933,00 | ¥1.922,00 | 1,90K |
| 2026-09-07 | ¥1.926,00 | -1,03 % | ¥1.945,00 | ¥1.945,00 | ¥1.925,00 | 1,70K |
| 2026-09-04 | ¥1.946,00 | +0,72 % | ¥1.932,00 | ¥1.946,00 | ¥1.924,00 | 2,60K |
| 2026-09-03 | ¥1.932,00 | +1,95 % | ¥1.902,00 | ¥1.932,00 | ¥1.902,00 | 4,50K |
| 2026-09-02 | ¥1.895,00 | +0,74 % | ¥1.882,00 | ¥1.914,00 | ¥1.882,00 | 6,00K |
| 2026-09-01 | ¥1.881,00 | +0,32 % | ¥1.880,00 | ¥1.881,00 | ¥1.869,00 | 8,80K |
| 2026-08-31 | ¥1.875,00 | +0,21 % | ¥1.875,00 | ¥1.883,00 | ¥1.873,00 | 3,10K |
| 2026-08-28 | ¥1.871,00 | -0,11 % | ¥1.872,00 | ¥1.875,00 | ¥1.870,00 | 1,80K |
| 2026-08-27 | ¥1.873,00 | +0,11 % | ¥1.869,00 | ¥1.875,00 | ¥1.869,00 | 3,70K |
| 2026-08-26 | ¥1.871,00 | -0,21 % | ¥1.876,00 | ¥1.877,00 | ¥1.871,00 | 2,80K |
| 2026-08-25 | ¥1.875,00 | 0,00 % | ¥1.870,00 | ¥1.876,00 | ¥1.870,00 | 3,40K |
| 2026-08-24 | ¥1.875,00 | +0,11 % | ¥1.870,00 | ¥1.875,00 | ¥1.870,00 | 2,70K |
| 2026-08-21 | ¥1.873,00 | -0,16 % | ¥1.872,00 | ¥1.876,00 | ¥1.869,00 | 6,00K |
| 2026-08-20 | ¥1.876,00 | +0,05 % | ¥1.877,00 | ¥1.880,00 | ¥1.875,00 | 4,60K |
| 2026-08-19 | ¥1.875,00 | -0,48 % | ¥1.885,00 | ¥1.886,00 | ¥1.873,00 | 6,40K |
| 2026-08-18 | ¥1.884,00 | -0,37 % | ¥1.891,00 | ¥1.891,00 | ¥1.881,00 | 2,80K |
| 2026-08-17 | ¥1.891,00 | -0,53 % | ¥1.897,00 | ¥1.900,00 | ¥1.891,00 | 3,10K |
| 2026-08-14 | ¥1.901,00 | +0,05 % | ¥1.905,00 | ¥1.905,00 | ¥1.900,00 | 2,20K |
| 2026-08-13 | ¥1.900,00 | -0,68 % | ¥1.905,00 | ¥1.913,00 | ¥1.900,00 | 6,00K |
| 2026-08-12 | ¥1.913,00 | +0,42 % | ¥1.907,00 | ¥1.913,00 | ¥1.905,00 | 2,10K |
| 2026-08-10 | ¥1.905,00 | -0,05 % | ¥1.906,00 | ¥1.912,00 | ¥1.905,00 | 900 |
| 2026-08-07 | ¥1.906,00 | +0,05 % | ¥1.905,00 | ¥1.913,00 | ¥1.905,00 | 1,90K |
| 2026-08-06 | ¥1.905,00 | +0,21 % | ¥1.902,00 | ¥1.905,00 | ¥1.901,00 | 2,30K |
| 2026-08-05 | ¥1.901,00 | 0,00 % | ¥1.901,00 | ¥1.904,00 | ¥1.901,00 | 3,40K |
| 2026-08-04 | ¥1.901,00 | -0,26 % | ¥1.908,00 | ¥1.911,00 | ¥1.901,00 | 3,60K |
| 2026-08-03 | ¥1.906,00 | -0,21 % | ¥1.918,00 | ¥1.918,00 | ¥1.901,00 | 3,40K |
| 2026-07-31 | ¥1.910,00 | +0,21 % | ¥1.915,00 | ¥1.915,00 | ¥1.906,00 | 1,10K |
| 2026-07-30 | ¥1.906,00 | 0,00 % | ¥1.906,00 | ¥1.916,00 | ¥1.906,00 | 1,10K |
| 2026-07-29 | ¥1.906,00 | +0,05 % | ¥1.915,00 | ¥1.918,00 | ¥1.906,00 | 1,40K |
| 2026-07-28 | ¥1.905,00 | -1,09 % | ¥1.926,00 | ¥1.926,00 | ¥1.905,00 | 2,30K |
| 2026-07-27 | ¥1.926,00 | +0,05 % | ¥1.930,00 | ¥1.930,00 | ¥1.915,00 | 1,70K |
| 2026-07-24 | ¥1.925,00 | +0,16 % | ¥1.913,00 | ¥1.927,00 | ¥1.908,00 | 2,00K |
| 2026-07-23 | ¥1.922,00 | -0,26 % | ¥1.927,00 | ¥1.927,00 | ¥1.919,00 | 1,40K |
| 2026-07-22 | ¥1.927,00 | +0,31 % | ¥1.919,00 | ¥1.928,00 | ¥1.919,00 | 1,00K |
| 2026-07-21 | ¥1.921,00 | -0,21 % | ¥1.925,00 | ¥1.925,00 | ¥1.902,00 | 2,70K |
| 2026-07-17 | ¥1.925,00 | +0,26 % | ¥1.923,00 | ¥1.925,00 | ¥1.902,00 | 2,30K |
| 2026-07-16 | ¥1.920,00 | +0,05 % | ¥1.919,00 | ¥1.928,00 | ¥1.912,00 | 2,40K |
| 2026-07-15 | ¥1.919,00 | -0,42 % | ¥1.938,00 | ¥1.949,00 | ¥1.911,00 | 4,40K |
| 2026-07-14 | ¥1.927,00 | +0,84 % | ¥1.911,00 | ¥1.940,00 | ¥1.905,00 | 2,90K |
| 2026-07-13 | ¥1.911,00 | -1,24 % | ¥1.905,00 | ¥1.929,00 | ¥1.900,00 | 3,50K |
| 2026-07-10 | ¥1.935,00 | -1,73 % | ¥1.962,00 | ¥1.962,00 | ¥1.920,00 | 3,70K |
| 2026-07-09 | ¥1.969,00 | -0,35 % | ¥1.967,00 | ¥1.984,00 | ¥1.945,00 | 4,60K |
| 2026-07-08 | ¥1.976,00 | -0,25 % | ¥1.967,00 | ¥1.978,00 | ¥1.967,00 | 900 |
| 2026-07-07 | ¥1.981,00 | -0,95 % | ¥1.986,00 | ¥1.999,00 | ¥1.952,00 | 3,50K |
| 2026-07-06 | ¥2.000,00 | +5,10 % | ¥1.917,00 | ¥2.020,00 | ¥1.906,00 | 15,80K |
| 2026-07-03 | ¥1.903,00 | +0,85 % | ¥1.893,00 | ¥1.903,00 | ¥1.871,00 | 5,30K |
| 2026-07-02 | ¥1.887,00 | +0,48 % | ¥1.877,00 | ¥1.903,00 | ¥1.872,00 | 8,70K |
| 2026-07-01 | ¥1.878,00 | -1,21 % | ¥1.901,00 | ¥1.905,00 | ¥1.878,00 | 5,80K |
| 2026-06-30 | ¥1.901,00 | -0,31 % | ¥1.902,00 | ¥1.925,00 | ¥1.900,00 | 7,30K |
| 2026-06-29 | ¥1.907,00 | -5,12 % | ¥1.780,00 | ¥1.934,00 | ¥1.780,00 | 44,40K |
| 2026-06-26 | ¥2.010,00 | -0,25 % | ¥2.010,00 | ¥2.016,00 | ¥2.001,00 | 31,10K |
| 2026-06-25 | ¥2.015,00 | +1,26 % | ¥1.999,00 | ¥2.019,00 | ¥1.990,00 | 17,20K |
| 2026-06-24 | ¥1.990,00 | +0,25 % | ¥1.987,00 | ¥1.997,00 | ¥1.987,00 | 19,30K |
| 2026-06-23 | ¥1.985,00 | -0,40 % | ¥1.993,00 | ¥1.993,00 | ¥1.980,00 | 11,00K |
| 2026-06-22 | ¥1.993,00 | +0,15 % | ¥1.998,00 | ¥1.998,00 | ¥1.989,00 | 7,20K |
| 2026-06-19 | ¥1.990,00 | -0,40 % | ¥1.998,00 | ¥2.003,00 | ¥1.990,00 | 8,00K |
| 2026-06-18 | ¥1.998,00 | +0,05 % | ¥1.997,00 | ¥2.001,00 | ¥1.997,00 | 6,50K |
| 2026-06-17 | ¥1.997,00 | -0,15 % | ¥2.000,00 | ¥2.002,00 | ¥1.997,00 | 7,60K |
| 2026-06-16 | ¥2.000,00 | +0,10 % | ¥2.003,00 | ¥2.004,00 | ¥1.995,00 | 6,90K |
| 2026-06-15 | ¥1.998,00 | -0,55 % | ¥2.001,00 | ¥2.010,00 | ¥1.998,00 | 13,70K |
| 2026-06-12 | ¥2.009,00 | -0,59 % | ¥2.022,00 | ¥2.022,00 | ¥2.009,00 | 6,90K |
| 2026-06-11 | ¥2.021,00 | -0,74 % | ¥2.032,00 | ¥2.032,00 | ¥2.016,00 | 3,40K |
| 2026-06-10 | ¥2.036,00 | -0,44 % | ¥2.043,00 | ¥2.043,00 | ¥2.030,00 | 1,20K |
| 2026-06-09 | ¥2.045,00 | +0,79 % | ¥2.038,00 | ¥2.049,00 | ¥2.026,00 | 3,50K |
| 2026-06-08 | ¥2.029,00 | -0,10 % | ¥2.021,00 | ¥2.040,00 | ¥2.020,00 | 3,70K |
| 2026-06-05 | ¥2.031,00 | -1,12 % | ¥2.053,00 | ¥2.054,00 | ¥2.010,00 | 5,40K |
| 2026-06-04 | ¥2.054,00 | -0,19 % | ¥2.044,00 | ¥2.058,00 | ¥2.031,00 | 3,70K |
| 2026-06-03 | ¥2.058,00 | +0,24 % | ¥2.052,00 | ¥2.060,00 | ¥2.041,00 | 4,30K |
| 2026-06-02 | ¥2.053,00 | -0,39 % | ¥2.056,00 | ¥2.075,00 | ¥2.051,00 | 4,60K |
| 2026-06-01 | ¥2.061,00 | +1,03 % | ¥2.025,00 | ¥2.064,00 | ¥2.025,00 | 9,60K |
| 2026-05-29 | ¥2.040,00 | -0,78 % | ¥2.041,00 | ¥2.048,00 | ¥2.040,00 | 3,40K |
| 2026-05-28 | ¥2.056,00 | +0,78 % | ¥2.050,00 | ¥2.058,00 | ¥2.043,00 | 4,30K |
| 2026-05-27 | ¥2.040,00 | -0,05 % | ¥2.041,00 | ¥2.041,00 | ¥2.027,00 | 4,10K |
| 2026-05-26 | ¥2.041,00 | -1,64 % | ¥2.064,00 | ¥2.073,00 | ¥2.025,00 | 5,00K |
| 2026-05-25 | ¥2.075,00 | +0,34 % | ¥2.060,00 | ¥2.076,00 | ¥2.000,00 | 10,40K |