J-Holdings Corp. (Japan) 2721
TSE · Japan · Nicht-Energie-Rohstoffe
¥98,00-2,00 (-2,00 %)
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 | ¥98,00 | -2,00 % | ¥101,00 | ¥101,00 | ¥96,00 | 74,90K |
| 2026-10-01 | ¥100,00 | +1,01 % | ¥102,00 | ¥102,00 | ¥100,00 | 6,60K |
| 2026-09-30 | ¥99,00 | -1,98 % | ¥101,00 | ¥102,00 | ¥99,00 | 31,90K |
| 2026-09-29 | ¥101,00 | 0,00 % | ¥99,00 | ¥101,00 | ¥99,00 | 35,60K |
| 2026-09-28 | ¥101,00 | -0,98 % | ¥103,00 | ¥103,00 | ¥100,00 | 38,40K |
| 2026-09-25 | ¥102,00 | +0,99 % | ¥101,00 | ¥102,00 | ¥100,00 | 29,40K |
| 2026-09-24 | ¥101,00 | -1,94 % | ¥101,00 | ¥103,00 | ¥99,00 | 56,80K |
| 2026-09-18 | ¥103,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥100,00 | 57,00K |
| 2026-09-17 | ¥103,00 | -1,90 % | ¥103,00 | ¥104,00 | ¥103,00 | 5,50K |
| 2026-09-16 | ¥105,00 | 0,00 % | ¥105,00 | ¥105,00 | ¥102,00 | 36,00K |
| 2026-09-15 | ¥105,00 | -0,94 % | ¥104,00 | ¥106,00 | ¥102,00 | 70,70K |
| 2026-09-14 | ¥106,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥103,00 | 62,60K |
| 2026-09-11 | ¥106,00 | +1,92 % | ¥104,00 | ¥106,00 | ¥104,00 | 16,50K |
| 2026-09-10 | ¥104,00 | -0,95 % | ¥104,00 | ¥106,00 | ¥104,00 | 82,70K |
| 2026-09-09 | ¥105,00 | 0,00 % | ¥104,00 | ¥106,00 | ¥102,00 | 82,40K |
| 2026-09-08 | ¥105,00 | -1,87 % | ¥107,00 | ¥107,00 | ¥104,00 | 88,50K |
| 2026-09-07 | ¥107,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥106,00 | 37,70K |
| 2026-09-04 | ¥107,00 | -1,83 % | ¥108,00 | ¥109,00 | ¥106,00 | 110,40K |
| 2026-09-03 | ¥109,00 | +0,93 % | ¥108,00 | ¥110,00 | ¥108,00 | 52,50K |
| 2026-09-02 | ¥108,00 | -1,82 % | ¥109,00 | ¥110,00 | ¥106,00 | 152,20K |
| 2026-09-01 | ¥110,00 | -0,90 % | ¥110,00 | ¥110,00 | ¥109,00 | 33,60K |
| 2026-08-31 | ¥111,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥109,00 | 86,80K |
| 2026-08-28 | ¥111,00 | +1,83 % | ¥109,00 | ¥112,00 | ¥109,00 | 78,50K |
| 2026-08-27 | ¥109,00 | -0,91 % | ¥110,00 | ¥112,00 | ¥108,00 | 58,60K |
| 2026-08-26 | ¥110,00 | 0,00 % | ¥110,00 | ¥112,00 | ¥109,00 | 83,20K |
| 2026-08-25 | ¥110,00 | +1,85 % | ¥108,00 | ¥110,00 | ¥106,00 | 55,20K |
| 2026-08-24 | ¥108,00 | -3,57 % | ¥112,00 | ¥112,00 | ¥108,00 | 56,10K |
| 2026-08-21 | ¥112,00 | +2,75 % | ¥106,00 | ¥112,00 | ¥106,00 | 97,00K |
| 2026-08-20 | ¥109,00 | +0,93 % | ¥110,00 | ¥110,00 | ¥107,00 | 43,30K |
| 2026-08-19 | ¥108,00 | -3,57 % | ¥114,00 | ¥114,00 | ¥107,00 | 176,10K |
| 2026-08-18 | ¥112,00 | -1,75 % | ¥113,00 | ¥114,00 | ¥112,00 | 25,70K |
| 2026-08-17 | ¥114,00 | -3,39 % | ¥118,00 | ¥118,00 | ¥112,00 | 164,20K |
| 2026-08-14 | ¥118,00 | -0,84 % | ¥119,00 | ¥119,00 | ¥117,00 | 36,20K |
| 2026-08-13 | ¥119,00 | 0,00 % | ¥118,00 | ¥120,00 | ¥115,00 | 37,30K |
| 2026-08-12 | ¥119,00 | +1,71 % | ¥118,00 | ¥120,00 | ¥115,00 | 98,50K |
| 2026-08-10 | ¥117,00 | -4,10 % | ¥123,00 | ¥124,00 | ¥115,00 | 127,10K |
| 2026-08-07 | ¥122,00 | -5,43 % | ¥128,00 | ¥128,00 | ¥122,00 | 106,90K |
| 2026-08-06 | ¥129,00 | +0,78 % | ¥127,00 | ¥130,00 | ¥126,00 | 51,60K |
| 2026-08-05 | ¥128,00 | +1,59 % | ¥126,00 | ¥130,00 | ¥120,00 | 307,10K |
| 2026-08-04 | ¥126,00 | -1,56 % | ¥126,00 | ¥130,00 | ¥125,00 | 151,00K |
| 2026-08-03 | ¥128,00 | -15,79 % | ¥149,00 | ¥149,00 | ¥122,00 | 845,60K |
| 2026-07-31 | ¥152,00 | +2,70 % | ¥152,00 | ¥157,00 | ¥147,00 | 554,80K |
| 2026-07-30 | ¥148,00 | +8,03 % | ¥140,00 | ¥152,00 | ¥137,00 | 925,30K |
| 2026-07-29 | ¥137,00 | +3,01 % | ¥133,00 | ¥137,00 | ¥133,00 | 78,10K |
| 2026-07-28 | ¥133,00 | -1,48 % | ¥134,00 | ¥134,00 | ¥131,00 | 68,10K |
| 2026-07-27 | ¥135,00 | -1,46 % | ¥137,00 | ¥139,00 | ¥135,00 | 115,30K |
| 2026-07-24 | ¥137,00 | -4,86 % | ¥145,00 | ¥145,00 | ¥131,00 | 391,90K |
| 2026-07-23 | ¥144,00 | -1,37 % | ¥145,00 | ¥147,00 | ¥144,00 | 100,90K |
| 2026-07-22 | ¥146,00 | -0,68 % | ¥144,00 | ¥147,00 | ¥141,00 | 142,50K |
| 2026-07-21 | ¥147,00 | +8,89 % | ¥136,00 | ¥158,00 | ¥136,00 | 707,50K |
| 2026-07-17 | ¥135,00 | -4,93 % | ¥139,00 | ¥140,00 | ¥129,00 | 192,50K |
| 2026-07-16 | ¥142,00 | +2,90 % | ¥139,00 | ¥149,00 | ¥138,00 | 406,60K |
| 2026-07-15 | ¥138,00 | +5,34 % | ¥130,00 | ¥138,00 | ¥130,00 | 161,10K |
| 2026-07-14 | ¥131,00 | +3,15 % | ¥127,00 | ¥131,00 | ¥126,00 | 172,60K |
| 2026-07-13 | ¥127,00 | 0,00 % | ¥125,00 | ¥128,00 | ¥125,00 | 152,90K |
| 2026-07-10 | ¥127,00 | +0,79 % | ¥125,00 | ¥127,00 | ¥125,00 | 79,40K |
| 2026-07-09 | ¥126,00 | +1,61 % | ¥124,00 | ¥127,00 | ¥124,00 | 61,00K |
| 2026-07-08 | ¥124,00 | -0,80 % | ¥123,00 | ¥127,00 | ¥123,00 | 79,90K |
| 2026-07-07 | ¥125,00 | +0,81 % | ¥122,00 | ¥126,00 | ¥119,00 | 92,80K |
| 2026-07-06 | ¥124,00 | +1,64 % | ¥126,00 | ¥126,00 | ¥121,00 | 53,50K |
| 2026-07-03 | ¥122,00 | 0,00 % | ¥122,00 | ¥123,00 | ¥121,00 | 65,10K |
| 2026-07-02 | ¥122,00 | 0,00 % | ¥121,00 | ¥122,00 | ¥119,00 | 111,20K |
| 2026-07-01 | ¥122,00 | +1,67 % | ¥119,00 | ¥123,00 | ¥119,00 | 89,00K |
| 2026-06-30 | ¥120,00 | +1,69 % | ¥120,00 | ¥120,00 | ¥118,00 | 352,50K |
| 2026-06-29 | ¥118,00 | +0,85 % | ¥119,00 | ¥121,00 | ¥116,00 | 203,70K |
| 2026-06-26 | ¥117,00 | -3,31 % | ¥121,00 | ¥121,00 | ¥117,00 | 57,00K |
| 2026-06-25 | ¥121,00 | +0,83 % | ¥119,00 | ¥122,00 | ¥119,00 | 40,20K |
| 2026-06-24 | ¥120,00 | 0,00 % | ¥121,00 | ¥121,00 | ¥119,00 | 41,50K |
| 2026-06-23 | ¥120,00 | +0,84 % | ¥120,00 | ¥122,00 | ¥119,00 | 90,00K |
| 2026-06-22 | ¥119,00 | -1,65 % | ¥121,00 | ¥121,00 | ¥119,00 | 38,70K |
| 2026-06-19 | ¥121,00 | -0,82 % | ¥122,00 | ¥123,00 | ¥119,00 | 207,80K |
| 2026-06-18 | ¥122,00 | +5,17 % | ¥119,00 | ¥125,00 | ¥117,00 | 266,50K |
| 2026-06-17 | ¥116,00 | 0,00 % | ¥115,00 | ¥116,00 | ¥115,00 | 10,90K |
| 2026-06-16 | ¥116,00 | -1,69 % | ¥118,00 | ¥118,00 | ¥115,00 | 66,00K |
| 2026-06-15 | ¥118,00 | +2,61 % | ¥120,00 | ¥121,00 | ¥117,00 | 114,70K |
| 2026-06-12 | ¥115,00 | -0,86 % | ¥116,00 | ¥118,00 | ¥115,00 | 124,10K |
| 2026-06-11 | ¥116,00 | 0,00 % | ¥116,00 | ¥117,00 | ¥114,00 | 46,10K |
| 2026-06-10 | ¥116,00 | +4,50 % | ¥112,00 | ¥121,00 | ¥111,00 | 167,00K |
| 2026-06-09 | ¥111,00 | -1,77 % | ¥113,00 | ¥114,00 | ¥111,00 | 25,80K |
| 2026-06-08 | ¥113,00 | -2,59 % | ¥117,00 | ¥117,00 | ¥112,00 | 52,50K |
| 2026-06-05 | ¥116,00 | +0,87 % | ¥117,00 | ¥121,00 | ¥115,00 | 127,10K |
| 2026-06-04 | ¥115,00 | -0,86 % | ¥119,00 | ¥119,00 | ¥115,00 | 106,20K |
| 2026-06-03 | ¥116,00 | -0,85 % | ¥115,00 | ¥117,00 | ¥114,00 | 141,60K |
| 2026-06-02 | ¥117,00 | +1,74 % | ¥118,00 | ¥122,00 | ¥114,00 | 274,80K |
| 2026-06-01 | ¥115,00 | -0,86 % | ¥115,00 | ¥117,00 | ¥114,00 | 162,30K |
| 2026-05-29 | ¥116,00 | 0,00 % | ¥115,00 | ¥119,00 | ¥115,00 | 202,40K |
| 2026-05-28 | ¥116,00 | +0,87 % | ¥114,00 | ¥117,00 | ¥113,00 | 173,10K |
| 2026-05-27 | ¥115,00 | +2,68 % | ¥112,00 | ¥116,00 | ¥111,00 | 141,00K |
| 2026-05-26 | ¥112,00 | +0,90 % | ¥111,00 | ¥112,00 | ¥110,00 | 11,60K |
| 2026-05-25 | ¥111,00 | +0,91 % | ¥111,00 | ¥111,00 | ¥108,00 | 221,60K |