JP HOLDINGS INC 2749
TSE · Japan · Verbraucherdienstleistungen
¥631,00-11,00 (-1,71 %)
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 | ¥631,00 | -1,71 % | ¥639,00 | ¥639,00 | ¥628,00 | 197,70K |
| 2026-10-01 | ¥642,00 | -0,62 % | ¥643,00 | ¥645,00 | ¥632,00 | 245,40K |
| 2026-09-30 | ¥646,00 | -1,07 % | ¥649,00 | ¥651,00 | ¥638,00 | 251,60K |
| 2026-09-29 | ¥653,00 | -1,51 % | ¥653,00 | ¥658,00 | ¥647,00 | 1,22M |
| 2026-09-28 | ¥663,00 | -0,60 % | ¥675,00 | ¥676,00 | ¥663,00 | 733,40K |
| 2026-09-25 | ¥667,00 | +0,76 % | ¥663,00 | ¥672,00 | ¥663,00 | 661,40K |
| 2026-09-24 | ¥662,00 | -1,93 % | ¥672,00 | ¥674,00 | ¥662,00 | 620,40K |
| 2026-09-18 | ¥675,00 | -0,88 % | ¥680,00 | ¥680,00 | ¥675,00 | 293,10K |
| 2026-09-17 | ¥681,00 | +0,29 % | ¥680,00 | ¥690,00 | ¥680,00 | 428,90K |
| 2026-09-16 | ¥679,00 | +1,04 % | ¥676,00 | ¥683,00 | ¥672,00 | 473,20K |
| 2026-09-15 | ¥672,00 | +3,23 % | ¥661,00 | ¥673,00 | ¥658,00 | 426,40K |
| 2026-09-14 | ¥651,00 | +0,93 % | ¥647,00 | ¥653,00 | ¥645,00 | 279,80K |
| 2026-09-11 | ¥645,00 | -0,46 % | ¥643,00 | ¥649,00 | ¥641,00 | 173,20K |
| 2026-09-10 | ¥648,00 | -0,92 % | ¥651,00 | ¥651,00 | ¥641,00 | 200,40K |
| 2026-09-09 | ¥654,00 | -0,91 % | ¥658,00 | ¥659,00 | ¥653,00 | 157,90K |
| 2026-09-08 | ¥660,00 | -0,30 % | ¥660,00 | ¥664,00 | ¥656,00 | 192,10K |
| 2026-09-07 | ¥662,00 | -0,15 % | ¥662,00 | ¥665,00 | ¥656,00 | 287,80K |
| 2026-09-04 | ¥663,00 | +1,07 % | ¥656,00 | ¥666,00 | ¥655,00 | 268,00K |
| 2026-09-03 | ¥656,00 | -0,76 % | ¥664,00 | ¥666,00 | ¥656,00 | 182,00K |
| 2026-09-02 | ¥661,00 | -1,34 % | ¥670,00 | ¥670,00 | ¥660,00 | 242,00K |
| 2026-09-01 | ¥670,00 | -0,30 % | ¥670,00 | ¥676,00 | ¥663,00 | 250,60K |
| 2026-08-31 | ¥672,00 | +1,05 % | ¥665,00 | ¥674,00 | ¥661,00 | 312,70K |
| 2026-08-28 | ¥665,00 | +1,06 % | ¥657,00 | ¥669,00 | ¥657,00 | 263,20K |
| 2026-08-27 | ¥658,00 | +0,15 % | ¥655,00 | ¥662,00 | ¥652,00 | 230,60K |
| 2026-08-26 | ¥657,00 | +0,31 % | ¥658,00 | ¥664,00 | ¥655,00 | 262,60K |
| 2026-08-25 | ¥655,00 | -0,46 % | ¥660,00 | ¥660,00 | ¥648,00 | 182,10K |
| 2026-08-24 | ¥658,00 | -0,30 % | ¥662,00 | ¥668,00 | ¥653,00 | 216,40K |
| 2026-08-21 | ¥660,00 | 0,00 % | ¥659,00 | ¥665,00 | ¥657,00 | 313,70K |
| 2026-08-20 | ¥660,00 | +2,33 % | ¥653,00 | ¥660,00 | ¥648,00 | 262,20K |
| 2026-08-19 | ¥645,00 | -1,23 % | ¥654,00 | ¥654,00 | ¥642,00 | 214,60K |
| 2026-08-18 | ¥653,00 | +1,56 % | ¥653,00 | ¥660,00 | ¥644,00 | 264,70K |
| 2026-08-17 | ¥643,00 | -1,08 % | ¥647,00 | ¥656,00 | ¥638,00 | 320,90K |
| 2026-08-14 | ¥650,00 | -1,07 % | ¥644,00 | ¥664,00 | ¥643,00 | 474,40K |
| 2026-08-13 | ¥657,00 | +4,12 % | ¥632,00 | ¥668,00 | ¥631,00 | 632,90K |
| 2026-08-12 | ¥631,00 | +0,32 % | ¥629,00 | ¥634,00 | ¥629,00 | 267,50K |
| 2026-08-10 | ¥629,00 | +1,78 % | ¥623,00 | ¥629,00 | ¥616,00 | 237,90K |
| 2026-08-07 | ¥618,00 | +0,98 % | ¥616,00 | ¥622,00 | ¥610,00 | 352,20K |
| 2026-08-06 | ¥612,00 | 0,00 % | ¥610,00 | ¥616,00 | ¥609,00 | 273,80K |
| 2026-08-05 | ¥612,00 | -0,16 % | ¥615,00 | ¥615,00 | ¥607,00 | 225,60K |
| 2026-08-04 | ¥613,00 | -1,29 % | ¥620,00 | ¥622,00 | ¥613,00 | 264,00K |
| 2026-08-03 | ¥621,00 | -2,36 % | ¥636,00 | ¥636,00 | ¥621,00 | 322,20K |
| 2026-07-31 | ¥636,00 | -1,40 % | ¥639,00 | ¥641,00 | ¥632,00 | 244,10K |
| 2026-07-30 | ¥645,00 | -1,07 % | ¥648,00 | ¥652,00 | ¥641,00 | 311,00K |
| 2026-07-29 | ¥652,00 | +2,19 % | ¥645,00 | ¥655,00 | ¥637,00 | 277,40K |
| 2026-07-28 | ¥638,00 | +0,31 % | ¥638,00 | ¥641,00 | ¥632,00 | 185,00K |
| 2026-07-27 | ¥636,00 | +2,25 % | ¥625,00 | ¥638,00 | ¥625,00 | 315,30K |
| 2026-07-24 | ¥622,00 | +0,16 % | ¥617,00 | ¥622,00 | ¥615,00 | 172,20K |
| 2026-07-23 | ¥621,00 | +0,32 % | ¥620,00 | ¥623,00 | ¥617,00 | 181,20K |
| 2026-07-22 | ¥619,00 | -0,16 % | ¥619,00 | ¥622,00 | ¥614,00 | 202,10K |
| 2026-07-21 | ¥620,00 | +0,32 % | ¥620,00 | ¥627,00 | ¥616,00 | 208,00K |
| 2026-07-17 | ¥618,00 | -0,48 % | ¥621,00 | ¥629,00 | ¥617,00 | 199,50K |
| 2026-07-16 | ¥621,00 | -0,80 % | ¥626,00 | ¥631,00 | ¥619,00 | 458,60K |
| 2026-07-15 | ¥626,00 | +0,48 % | ¥624,00 | ¥628,00 | ¥623,00 | 194,40K |
| 2026-07-14 | ¥623,00 | +1,14 % | ¥621,00 | ¥625,00 | ¥619,00 | 186,50K |
| 2026-07-13 | ¥616,00 | +0,33 % | ¥617,00 | ¥621,00 | ¥615,00 | 179,70K |
| 2026-07-10 | ¥614,00 | +0,99 % | ¥610,00 | ¥618,00 | ¥606,00 | 206,90K |
| 2026-07-09 | ¥608,00 | -0,65 % | ¥610,00 | ¥612,00 | ¥605,00 | 166,20K |
| 2026-07-08 | ¥612,00 | -1,29 % | ¥621,00 | ¥625,00 | ¥611,00 | 175,70K |
| 2026-07-07 | ¥620,00 | +0,65 % | ¥620,00 | ¥625,00 | ¥618,00 | 203,80K |
| 2026-07-06 | ¥616,00 | +1,48 % | ¥610,00 | ¥618,00 | ¥610,00 | 240,70K |
| 2026-07-03 | ¥607,00 | +1,34 % | ¥605,00 | ¥611,00 | ¥604,00 | 236,10K |
| 2026-07-02 | ¥599,00 | +1,87 % | ¥595,00 | ¥603,00 | ¥591,00 | 247,90K |
| 2026-07-01 | ¥588,00 | +1,03 % | ¥585,00 | ¥591,00 | ¥581,00 | 233,50K |
| 2026-06-30 | ¥582,00 | -0,68 % | ¥584,00 | ¥586,00 | ¥578,00 | 352,70K |
| 2026-06-29 | ¥586,00 | +1,56 % | ¥578,00 | ¥587,00 | ¥576,00 | 428,40K |
| 2026-06-26 | ¥577,00 | +2,12 % | ¥565,00 | ¥580,00 | ¥563,00 | 283,10K |
| 2026-06-25 | ¥565,00 | -0,35 % | ¥574,00 | ¥574,00 | ¥565,00 | 203,60K |
| 2026-06-24 | ¥567,00 | -0,18 % | ¥575,00 | ¥579,00 | ¥566,00 | 206,60K |
| 2026-06-23 | ¥568,00 | -1,05 % | ¥575,00 | ¥576,00 | ¥566,00 | 235,50K |
| 2026-06-22 | ¥574,00 | -0,35 % | ¥572,00 | ¥577,00 | ¥570,00 | 223,70K |
| 2026-06-19 | ¥576,00 | 0,00 % | ¥579,00 | ¥580,00 | ¥571,00 | 168,20K |
| 2026-06-18 | ¥576,00 | -1,20 % | ¥585,00 | ¥586,00 | ¥574,00 | 242,40K |
| 2026-06-17 | ¥583,00 | -0,51 % | ¥588,00 | ¥591,00 | ¥583,00 | 203,00K |
| 2026-06-16 | ¥586,00 | -0,85 % | ¥590,00 | ¥590,00 | ¥581,00 | 189,30K |
| 2026-06-15 | ¥591,00 | -0,67 % | ¥597,00 | ¥604,00 | ¥589,00 | 265,10K |
| 2026-06-12 | ¥595,00 | +0,34 % | ¥591,00 | ¥595,00 | ¥588,00 | 161,80K |
| 2026-06-11 | ¥593,00 | +0,17 % | ¥593,00 | ¥594,00 | ¥585,00 | 132,90K |
| 2026-06-10 | ¥592,00 | +0,51 % | ¥590,00 | ¥595,00 | ¥588,00 | 121,60K |
| 2026-06-09 | ¥589,00 | -1,34 % | ¥600,00 | ¥603,00 | ¥587,00 | 169,60K |
| 2026-06-08 | ¥597,00 | +0,51 % | ¥589,00 | ¥598,00 | ¥587,00 | 151,70K |
| 2026-06-05 | ¥594,00 | +0,85 % | ¥590,00 | ¥601,00 | ¥590,00 | 139,30K |
| 2026-06-04 | ¥589,00 | -1,83 % | ¥594,00 | ¥599,00 | ¥588,00 | 159,30K |
| 2026-06-03 | ¥600,00 | +0,67 % | ¥599,00 | ¥600,00 | ¥592,00 | 190,50K |
| 2026-06-02 | ¥596,00 | -1,16 % | ¥596,00 | ¥600,00 | ¥590,00 | 231,40K |
| 2026-06-01 | ¥603,00 | -0,82 % | ¥608,00 | ¥608,00 | ¥597,00 | 236,10K |
| 2026-05-29 | ¥608,00 | -0,49 % | ¥612,00 | ¥618,00 | ¥608,00 | 154,10K |
| 2026-05-28 | ¥611,00 | -0,33 % | ¥613,00 | ¥613,00 | ¥607,00 | 121,30K |
| 2026-05-27 | ¥613,00 | +0,16 % | ¥610,00 | ¥616,00 | ¥607,00 | 132,20K |
| 2026-05-26 | ¥612,00 | -0,33 % | ¥614,00 | ¥619,00 | ¥609,00 | 136,90K |
| 2026-05-25 | ¥614,00 | -1,60 % | ¥624,00 | ¥625,00 | ¥607,00 | 163,10K |