Edion Corporation 2730
TSE · Japan · Einzelhandel
¥2.359,00-74,00 (-3,04 %)
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 | ¥2.359,00 | -3,04 % | ¥2.422,00 | ¥2.422,00 | ¥2.359,00 | 355,10K |
| 2026-10-01 | ¥2.433,00 | -0,49 % | ¥2.440,00 | ¥2.446,00 | ¥2.410,00 | 346,80K |
| 2026-09-30 | ¥2.445,00 | -0,29 % | ¥2.449,00 | ¥2.451,00 | ¥2.406,00 | 427,20K |
| 2026-09-29 | ¥2.452,00 | -0,08 % | ¥2.438,00 | ¥2.469,00 | ¥2.411,00 | 429,80K |
| 2026-09-28 | ¥2.454,00 | -1,72 % | ¥2.514,00 | ¥2.515,00 | ¥2.450,00 | 512,50K |
| 2026-09-25 | ¥2.497,00 | +0,12 % | ¥2.500,00 | ¥2.519,00 | ¥2.492,00 | 335,30K |
| 2026-09-24 | ¥2.494,00 | -0,87 % | ¥2.499,00 | ¥2.532,00 | ¥2.489,00 | 326,90K |
| 2026-09-18 | ¥2.516,00 | -0,32 % | ¥2.519,00 | ¥2.520,00 | ¥2.492,00 | 336,30K |
| 2026-09-17 | ¥2.524,00 | +0,24 % | ¥2.527,00 | ¥2.543,00 | ¥2.503,00 | 240,80K |
| 2026-09-16 | ¥2.518,00 | +1,12 % | ¥2.497,00 | ¥2.527,00 | ¥2.488,00 | 273,00K |
| 2026-09-15 | ¥2.490,00 | -0,44 % | ¥2.508,00 | ¥2.519,00 | ¥2.480,00 | 471,10K |
| 2026-09-14 | ¥2.501,00 | +1,71 % | ¥2.480,00 | ¥2.506,00 | ¥2.477,00 | 231,80K |
| 2026-09-11 | ¥2.459,00 | -0,24 % | ¥2.447,00 | ¥2.480,00 | ¥2.442,00 | 336,60K |
| 2026-09-10 | ¥2.465,00 | +0,69 % | ¥2.435,00 | ¥2.478,00 | ¥2.425,00 | 220,40K |
| 2026-09-09 | ¥2.448,00 | -1,17 % | ¥2.469,00 | ¥2.469,00 | ¥2.443,00 | 207,90K |
| 2026-09-08 | ¥2.477,00 | -0,44 % | ¥2.488,00 | ¥2.499,00 | ¥2.476,00 | 143,70K |
| 2026-09-07 | ¥2.488,00 | -0,96 % | ¥2.512,00 | ¥2.518,00 | ¥2.487,00 | 155,60K |
| 2026-09-04 | ¥2.512,00 | +0,36 % | ¥2.491,00 | ¥2.526,00 | ¥2.476,00 | 210,80K |
| 2026-09-03 | ¥2.503,00 | +0,48 % | ¥2.502,00 | ¥2.513,00 | ¥2.492,00 | 188,00K |
| 2026-09-02 | ¥2.491,00 | -1,58 % | ¥2.519,00 | ¥2.530,00 | ¥2.491,00 | 266,80K |
| 2026-09-01 | ¥2.531,00 | -0,78 % | ¥2.551,00 | ¥2.583,00 | ¥2.521,00 | 194,30K |
| 2026-08-31 | ¥2.551,00 | +0,43 % | ¥2.540,00 | ¥2.557,00 | ¥2.511,00 | 232,30K |
| 2026-08-28 | ¥2.540,00 | +0,40 % | ¥2.511,00 | ¥2.545,00 | ¥2.502,00 | 201,00K |
| 2026-08-27 | ¥2.530,00 | -0,94 % | ¥2.533,00 | ¥2.579,00 | ¥2.528,00 | 150,60K |
| 2026-08-26 | ¥2.554,00 | +0,35 % | ¥2.535,00 | ¥2.567,00 | ¥2.535,00 | 181,00K |
| 2026-08-25 | ¥2.545,00 | +0,99 % | ¥2.523,00 | ¥2.550,00 | ¥2.521,00 | 210,10K |
| 2026-08-24 | ¥2.520,00 | -1,06 % | ¥2.565,00 | ¥2.565,00 | ¥2.515,00 | 239,50K |
| 2026-08-21 | ¥2.547,00 | -0,59 % | ¥2.550,00 | ¥2.560,00 | ¥2.520,00 | 192,80K |
| 2026-08-20 | ¥2.562,00 | +2,19 % | ¥2.507,00 | ¥2.562,00 | ¥2.501,00 | 686,90K |
| 2026-08-19 | ¥2.507,00 | -0,04 % | ¥2.513,00 | ¥2.518,00 | ¥2.480,00 | 304,80K |
| 2026-08-18 | ¥2.508,00 | +1,42 % | ¥2.468,00 | ¥2.529,00 | ¥2.460,00 | 253,80K |
| 2026-08-17 | ¥2.473,00 | -1,59 % | ¥2.508,00 | ¥2.518,00 | ¥2.473,00 | 256,70K |
| 2026-08-14 | ¥2.513,00 | +0,44 % | ¥2.496,00 | ¥2.534,00 | ¥2.495,00 | 179,60K |
| 2026-08-13 | ¥2.502,00 | -0,04 % | ¥2.503,00 | ¥2.518,00 | ¥2.487,00 | 212,10K |
| 2026-08-12 | ¥2.503,00 | -0,99 % | ¥2.515,00 | ¥2.523,00 | ¥2.489,00 | 212,20K |
| 2026-08-10 | ¥2.528,00 | -0,78 % | ¥2.533,00 | ¥2.535,00 | ¥2.499,00 | 227,70K |
| 2026-08-07 | ¥2.548,00 | +0,99 % | ¥2.530,00 | ¥2.572,00 | ¥2.521,00 | 317,30K |
| 2026-08-06 | ¥2.523,00 | +3,23 % | ¥2.439,00 | ¥2.531,00 | ¥2.439,00 | 391,90K |
| 2026-08-05 | ¥2.444,00 | +0,70 % | ¥2.430,00 | ¥2.543,00 | ¥2.430,00 | 616,90K |
| 2026-08-04 | ¥2.427,00 | -1,30 % | ¥2.450,00 | ¥2.458,00 | ¥2.415,00 | 242,30K |
| 2026-08-03 | ¥2.459,00 | +1,53 % | ¥2.440,00 | ¥2.467,00 | ¥2.405,00 | 338,20K |
| 2026-07-31 | ¥2.422,00 | -3,58 % | ¥2.485,00 | ¥2.491,00 | ¥2.417,00 | 266,50K |
| 2026-07-30 | ¥2.512,00 | -3,61 % | ¥2.589,00 | ¥2.589,00 | ¥2.496,00 | 358,70K |
| 2026-07-29 | ¥2.606,00 | +2,60 % | ¥2.549,00 | ¥2.615,00 | ¥2.525,00 | 326,20K |
| 2026-07-28 | ¥2.540,00 | +0,91 % | ¥2.540,00 | ¥2.548,00 | ¥2.507,00 | 272,90K |
| 2026-07-27 | ¥2.517,00 | +0,80 % | ¥2.508,00 | ¥2.519,00 | ¥2.488,00 | 264,60K |
| 2026-07-24 | ¥2.497,00 | +0,73 % | ¥2.476,00 | ¥2.512,00 | ¥2.465,00 | 238,70K |
| 2026-07-23 | ¥2.479,00 | +0,94 % | ¥2.454,00 | ¥2.493,00 | ¥2.447,00 | 170,90K |
| 2026-07-22 | ¥2.456,00 | -1,52 % | ¥2.492,00 | ¥2.492,00 | ¥2.433,00 | 258,70K |
| 2026-07-21 | ¥2.494,00 | +4,57 % | ¥2.390,00 | ¥2.517,00 | ¥2.385,00 | 437,10K |
| 2026-07-17 | ¥2.385,00 | +0,51 % | ¥2.375,00 | ¥2.421,00 | ¥2.369,00 | 365,70K |
| 2026-07-16 | ¥2.373,00 | +1,19 % | ¥2.348,00 | ¥2.408,00 | ¥2.345,00 | 294,80K |
| 2026-07-15 | ¥2.345,00 | -1,05 % | ¥2.370,00 | ¥2.378,00 | ¥2.341,00 | 282,00K |
| 2026-07-14 | ¥2.370,00 | +2,24 % | ¥2.355,00 | ¥2.405,00 | ¥2.348,00 | 415,70K |
| 2026-07-13 | ¥2.318,00 | +1,18 % | ¥2.308,00 | ¥2.336,00 | ¥2.302,00 | 230,40K |
| 2026-07-10 | ¥2.291,00 | -1,59 % | ¥2.330,00 | ¥2.346,00 | ¥2.291,00 | 313,40K |
| 2026-07-09 | ¥2.328,00 | +1,22 % | ¥2.291,00 | ¥2.354,00 | ¥2.287,00 | 338,70K |
| 2026-07-08 | ¥2.300,00 | +0,83 % | ¥2.271,00 | ¥2.312,00 | ¥2.270,00 | 225,00K |
| 2026-07-07 | ¥2.281,00 | +1,92 % | ¥2.249,00 | ¥2.308,00 | ¥2.231,00 | 316,50K |
| 2026-07-06 | ¥2.238,00 | +1,18 % | ¥2.212,00 | ¥2.245,00 | ¥2.203,00 | 260,90K |
| 2026-07-03 | ¥2.212,00 | +0,32 % | ¥2.237,00 | ¥2.248,00 | ¥2.206,00 | 209,90K |
| 2026-07-02 | ¥2.205,00 | +0,59 % | ¥2.200,00 | ¥2.217,00 | ¥2.172,00 | 512,20K |
| 2026-07-01 | ¥2.192,00 | -2,75 % | ¥2.250,00 | ¥2.254,00 | ¥2.192,00 | 270,50K |
| 2026-06-30 | ¥2.254,00 | -1,66 % | ¥2.290,00 | ¥2.296,00 | ¥2.240,00 | 249,60K |
| 2026-06-29 | ¥2.292,00 | +1,69 % | ¥2.275,00 | ¥2.297,00 | ¥2.262,00 | 288,20K |
| 2026-06-26 | ¥2.254,00 | -0,79 % | ¥2.231,00 | ¥2.277,00 | ¥2.229,00 | 390,60K |
| 2026-06-25 | ¥2.272,00 | +1,07 % | ¥2.249,00 | ¥2.289,00 | ¥2.215,00 | 308,20K |
| 2026-06-24 | ¥2.248,00 | -0,62 % | ¥2.262,00 | ¥2.280,00 | ¥2.248,00 | 278,10K |
| 2026-06-23 | ¥2.262,00 | -0,09 % | ¥2.260,00 | ¥2.276,00 | ¥2.246,00 | 288,90K |
| 2026-06-22 | ¥2.264,00 | -2,71 % | ¥2.300,00 | ¥2.310,00 | ¥2.256,00 | 369,40K |
| 2026-06-19 | ¥2.327,00 | +2,74 % | ¥2.270,00 | ¥2.327,00 | ¥2.261,00 | 441,10K |
| 2026-06-18 | ¥2.265,00 | -1,65 % | ¥2.293,00 | ¥2.312,00 | ¥2.255,00 | 442,40K |
| 2026-06-17 | ¥2.303,00 | -3,24 % | ¥2.378,00 | ¥2.394,00 | ¥2.274,00 | 591,30K |
| 2026-06-16 | ¥2.380,00 | -2,82 % | ¥2.416,00 | ¥2.416,00 | ¥2.355,00 | 428,20K |
| 2026-06-15 | ¥2.449,00 | -2,74 % | ¥2.505,00 | ¥2.515,00 | ¥2.440,00 | 384,50K |
| 2026-06-12 | ¥2.518,00 | -2,10 % | ¥2.545,00 | ¥2.567,00 | ¥2.508,00 | 416,60K |
| 2026-06-11 | ¥2.572,00 | +0,12 % | ¥2.565,00 | ¥2.589,00 | ¥2.505,00 | 569,10K |
| 2026-06-10 | ¥2.569,00 | +0,08 % | ¥2.590,00 | ¥2.654,00 | ¥2.569,00 | 695,40K |
| 2026-06-09 | ¥2.567,00 | -0,12 % | ¥2.550,00 | ¥2.621,00 | ¥2.542,00 | 861,80K |
| 2026-06-08 | ¥2.570,00 | +4,22 % | ¥2.460,00 | ¥2.588,00 | ¥2.460,00 | 1,15M |
| 2026-06-05 | ¥2.466,00 | -7,54 % | ¥2.659,00 | ¥2.664,00 | ¥2.420,00 | 2,23M |
| 2026-06-04 | ¥2.667,00 | +12,34 % | ¥2.699,00 | ¥2.699,00 | ¥2.473,00 | 2,66M |
| 2026-06-03 | ¥2.374,00 | +0,85 % | ¥2.347,00 | ¥2.380,00 | ¥2.340,00 | 249,50K |
| 2026-06-02 | ¥2.354,00 | +0,60 % | ¥2.310,00 | ¥2.368,00 | ¥2.290,00 | 272,70K |
| 2026-06-01 | ¥2.340,00 | -1,27 % | ¥2.356,00 | ¥2.363,00 | ¥2.316,00 | 312,20K |
| 2026-05-29 | ¥2.370,00 | +1,54 % | ¥2.345,00 | ¥2.402,00 | ¥2.341,00 | 560,30K |
| 2026-05-28 | ¥2.334,00 | +1,04 % | ¥2.308,00 | ¥2.335,00 | ¥2.289,00 | 308,40K |
| 2026-05-27 | ¥2.310,00 | +0,09 % | ¥2.300,00 | ¥2.316,00 | ¥2.271,00 | 279,50K |
| 2026-05-26 | ¥2.308,00 | +0,39 % | ¥2.286,00 | ¥2.308,00 | ¥2.260,00 | 286,00K |
| 2026-05-25 | ¥2.299,00 | -3,00 % | ¥2.350,00 | ¥2.373,00 | ¥2.286,00 | 331,20K |