CCReB Advisors Inc. 276A
TSE · Japan · Technologiedienstleistungen
¥4.200,00-110,00 (-2,55 %)
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 | ¥4.200,00 | -2,55 % | ¥4.265,00 | ¥4.270,00 | ¥4.140,00 | 20,30K |
| 2026-10-01 | ¥4.310,00 | -1,37 % | ¥4.370,00 | ¥4.370,00 | ¥4.300,00 | 10,70K |
| 2026-09-30 | ¥4.370,00 | +1,86 % | ¥4.280,00 | ¥4.370,00 | ¥4.150,00 | 27,70K |
| 2026-09-29 | ¥4.290,00 | -2,83 % | ¥4.420,00 | ¥4.420,00 | ¥4.220,00 | 24,70K |
| 2026-09-28 | ¥4.415,00 | +0,91 % | ¥4.430,00 | ¥4.495,00 | ¥4.340,00 | 22,50K |
| 2026-09-25 | ¥4.375,00 | +2,46 % | ¥4.255,00 | ¥4.440,00 | ¥4.245,00 | 21,60K |
| 2026-09-24 | ¥4.270,00 | -1,04 % | ¥4.360,00 | ¥4.495,00 | ¥4.270,00 | 33,40K |
| 2026-09-18 | ¥4.315,00 | +3,85 % | ¥4.155,00 | ¥4.315,00 | ¥4.080,00 | 21,00K |
| 2026-09-17 | ¥4.155,00 | +1,96 % | ¥4.065,00 | ¥4.175,00 | ¥4.065,00 | 8,20K |
| 2026-09-16 | ¥4.075,00 | -1,93 % | ¥4.200,00 | ¥4.280,00 | ¥4.050,00 | 26,10K |
| 2026-09-15 | ¥4.155,00 | +1,09 % | ¥4.140,00 | ¥4.205,00 | ¥4.110,00 | 17,30K |
| 2026-09-14 | ¥4.110,00 | +1,11 % | ¥4.080,00 | ¥4.150,00 | ¥4.050,00 | 17,60K |
| 2026-09-11 | ¥4.065,00 | -2,28 % | ¥4.045,00 | ¥4.125,00 | ¥4.005,00 | 23,10K |
| 2026-09-10 | ¥4.160,00 | +2,21 % | ¥4.070,00 | ¥4.165,00 | ¥4.040,00 | 14,80K |
| 2026-09-09 | ¥4.070,00 | -2,28 % | ¥4.125,00 | ¥4.165,00 | ¥4.065,00 | 26,30K |
| 2026-09-08 | ¥4.165,00 | +3,22 % | ¥4.035,00 | ¥4.225,00 | ¥4.000,00 | 54,50K |
| 2026-09-07 | ¥4.035,00 | +3,59 % | ¥3.965,00 | ¥4.110,00 | ¥3.895,00 | 49,70K |
| 2026-09-04 | ¥3.895,00 | +7,15 % | ¥3.635,00 | ¥3.920,00 | ¥3.635,00 | 42,70K |
| 2026-09-03 | ¥3.635,00 | -0,55 % | ¥3.725,00 | ¥3.750,00 | ¥3.635,00 | 21,50K |
| 2026-09-02 | ¥3.655,00 | -2,14 % | ¥3.665,00 | ¥3.715,00 | ¥3.590,00 | 23,30K |
| 2026-09-01 | ¥3.735,00 | -0,13 % | ¥3.700,00 | ¥3.745,00 | ¥3.640,00 | 19,50K |
| 2026-08-31 | ¥3.740,00 | 0,00 % | ¥3.760,00 | ¥3.795,00 | ¥3.715,00 | 22,30K |
| 2026-08-28 | ¥3.740,00 | +0,27 % | ¥3.700,00 | ¥3.900,00 | ¥3.700,00 | 36,30K |
| 2026-08-27 | ¥3.730,00 | -0,93 % | ¥3.820,00 | ¥3.835,00 | ¥3.695,00 | 33,10K |
| 2026-08-26 | ¥3.765,00 | +3,01 % | ¥3.700,00 | ¥3.770,00 | ¥3.655,00 | 24,00K |
| 2026-08-25 | ¥3.655,00 | +2,81 % | ¥3.595,00 | ¥3.670,00 | ¥3.585,00 | 18,70K |
| 2026-08-24 | ¥3.555,00 | -0,56 % | ¥3.570,00 | ¥3.650,00 | ¥3.555,00 | 12,90K |
| 2026-08-21 | ¥3.575,00 | +0,56 % | ¥3.590,00 | ¥3.590,00 | ¥3.505,00 | 11,70K |
| 2026-08-20 | ¥3.555,00 | +4,87 % | ¥3.400,00 | ¥3.555,00 | ¥3.400,00 | 19,70K |
| 2026-08-19 | ¥3.390,00 | -3,56 % | ¥3.460,00 | ¥3.485,00 | ¥3.390,00 | 18,80K |
| 2026-08-18 | ¥3.515,00 | -2,63 % | ¥3.610,00 | ¥3.610,00 | ¥3.515,00 | 15,70K |
| 2026-08-17 | ¥3.610,00 | +1,98 % | ¥3.560,00 | ¥3.615,00 | ¥3.525,00 | 31,70K |
| 2026-08-14 | ¥3.540,00 | +4,12 % | ¥3.405,00 | ¥3.550,00 | ¥3.405,00 | 17,90K |
| 2026-08-13 | ¥3.400,00 | +1,80 % | ¥3.335,00 | ¥3.415,00 | ¥3.330,00 | 12,80K |
| 2026-08-12 | ¥3.340,00 | -0,60 % | ¥3.355,00 | ¥3.385,00 | ¥3.340,00 | 13,50K |
| 2026-08-10 | ¥3.360,00 | -1,18 % | ¥3.400,00 | ¥3.445,00 | ¥3.340,00 | 15,90K |
| 2026-08-07 | ¥3.400,00 | -3,00 % | ¥3.495,00 | ¥3.505,00 | ¥3.385,00 | 19,90K |
| 2026-08-06 | ¥3.505,00 | +1,59 % | ¥3.450,00 | ¥3.560,00 | ¥3.450,00 | 20,90K |
| 2026-08-05 | ¥3.450,00 | +3,14 % | ¥3.300,00 | ¥3.520,00 | ¥3.300,00 | 34,50K |
| 2026-08-04 | ¥3.345,00 | +1,83 % | ¥3.290,00 | ¥3.390,00 | ¥3.285,00 | 27,10K |
| 2026-08-03 | ¥3.285,00 | -5,47 % | ¥3.425,00 | ¥3.425,00 | ¥3.240,00 | 45,40K |
| 2026-07-31 | ¥3.475,00 | +4,67 % | ¥3.355,00 | ¥3.505,00 | ¥3.295,00 | 22,50K |
| 2026-07-30 | ¥3.320,00 | -0,75 % | ¥3.275,00 | ¥3.345,00 | ¥3.250,00 | 21,00K |
| 2026-07-29 | ¥3.345,00 | +0,15 % | ¥3.390,00 | ¥3.455,00 | ¥3.260,00 | 41,50K |
| 2026-07-28 | ¥3.340,00 | -7,22 % | ¥3.600,00 | ¥3.600,00 | ¥3.340,00 | 45,30K |
| 2026-07-27 | ¥3.600,00 | -0,83 % | ¥3.600,00 | ¥3.670,00 | ¥3.550,00 | 13,60K |
| 2026-07-24 | ¥3.630,00 | -0,55 % | ¥3.650,00 | ¥3.660,00 | ¥3.545,00 | 17,60K |
| 2026-07-23 | ¥3.650,00 | +0,41 % | ¥3.615,00 | ¥3.755,00 | ¥3.515,00 | 29,70K |
| 2026-07-22 | ¥3.635,00 | +0,41 % | ¥3.685,00 | ¥3.730,00 | ¥3.575,00 | 37,20K |
| 2026-07-21 | ¥3.620,00 | +1,12 % | ¥3.610,00 | ¥3.720,00 | ¥3.525,00 | 43,60K |
| 2026-07-17 | ¥3.580,00 | -7,97 % | ¥3.820,00 | ¥3.850,00 | ¥3.435,00 | 100,90K |
| 2026-07-16 | ¥3.890,00 | -3,35 % | ¥3.955,00 | ¥4.040,00 | ¥3.830,00 | 66,00K |
| 2026-07-15 | ¥4.025,00 | +12,27 % | ¥3.515,00 | ¥4.045,00 | ¥3.505,00 | 344,40K |
| 2026-07-14 | ¥3.585,00 | +3,31 % | ¥3.455,00 | ¥3.650,00 | ¥3.435,00 | 84,10K |
| 2026-07-13 | ¥3.470,00 | +0,58 % | ¥3.470,00 | ¥3.525,00 | ¥3.405,00 | 28,70K |
| 2026-07-10 | ¥3.450,00 | +2,83 % | ¥3.335,00 | ¥3.535,00 | ¥3.285,00 | 40,90K |
| 2026-07-09 | ¥3.355,00 | -0,74 % | ¥3.325,00 | ¥3.385,00 | ¥3.270,00 | 17,10K |
| 2026-07-08 | ¥3.380,00 | +2,11 % | ¥3.345,00 | ¥3.400,00 | ¥3.290,00 | 33,80K |
| 2026-07-07 | ¥3.310,00 | -0,75 % | ¥3.350,00 | ¥3.350,00 | ¥3.205,00 | 35,30K |
| 2026-07-06 | ¥3.335,00 | -2,63 % | ¥3.535,00 | ¥3.695,00 | ¥3.320,00 | 80,30K |
| 2026-07-03 | ¥3.425,00 | +4,42 % | ¥3.350,00 | ¥3.460,00 | ¥3.340,00 | 69,10K |
| 2026-07-02 | ¥3.280,00 | +0,92 % | ¥3.295,00 | ¥3.350,00 | ¥3.205,00 | 42,60K |
| 2026-07-01 | ¥3.250,00 | +5,18 % | ¥3.120,00 | ¥3.265,00 | ¥3.085,00 | 43,10K |
| 2026-06-30 | ¥3.090,00 | +2,66 % | ¥3.030,00 | ¥3.090,00 | ¥2.991,00 | 18,80K |
| 2026-06-29 | ¥3.010,00 | -0,50 % | ¥3.050,00 | ¥3.105,00 | ¥2.972,00 | 30,30K |
| 2026-06-26 | ¥3.025,00 | -0,17 % | ¥3.030,00 | ¥3.075,00 | ¥2.983,00 | 15,80K |
| 2026-06-25 | ¥3.030,00 | +1,34 % | ¥2.992,00 | ¥3.075,00 | ¥2.950,00 | 28,30K |
| 2026-06-24 | ¥2.990,00 | -1,81 % | ¥3.045,00 | ¥3.090,00 | ¥2.980,00 | 21,50K |
| 2026-06-23 | ¥3.045,00 | +0,33 % | ¥3.045,00 | ¥3.075,00 | ¥2.995,00 | 16,40K |
| 2026-06-22 | ¥3.035,00 | +2,53 % | ¥2.933,00 | ¥3.070,00 | ¥2.926,00 | 20,40K |
| 2026-06-19 | ¥2.960,00 | -2,95 % | ¥3.080,00 | ¥3.110,00 | ¥2.920,00 | 18,70K |
| 2026-06-18 | ¥3.050,00 | +2,49 % | ¥2.999,00 | ¥3.070,00 | ¥2.933,00 | 22,80K |
| 2026-06-17 | ¥2.976,00 | -3,53 % | ¥3.105,00 | ¥3.145,00 | ¥2.975,00 | 46,00K |
| 2026-06-16 | ¥3.085,00 | +9,32 % | ¥2.841,00 | ¥3.085,00 | ¥2.825,00 | 49,00K |
| 2026-06-15 | ¥2.822,00 | +2,66 % | ¥2.761,00 | ¥2.877,00 | ¥2.761,00 | 17,30K |
| 2026-06-12 | ¥2.749,00 | -0,18 % | ¥2.754,00 | ¥2.782,00 | ¥2.671,00 | 28,10K |
| 2026-06-11 | ¥2.754,00 | -0,76 % | ¥2.726,00 | ¥2.754,00 | ¥2.666,00 | 21,60K |
| 2026-06-10 | ¥2.775,00 | -1,21 % | ¥2.792,00 | ¥2.854,00 | ¥2.675,00 | 46,70K |
| 2026-06-09 | ¥2.809,00 | -0,74 % | ¥2.921,00 | ¥2.944,00 | ¥2.791,00 | 21,30K |
| 2026-06-08 | ¥2.830,00 | -3,54 % | ¥2.886,00 | ¥2.934,00 | ¥2.802,00 | 34,10K |
| 2026-06-05 | ¥2.934,00 | +5,92 % | ¥2.770,00 | ¥2.974,00 | ¥2.770,00 | 29,90K |
| 2026-06-04 | ¥2.770,00 | +0,69 % | ¥2.716,00 | ¥2.793,00 | ¥2.716,00 | 24,80K |
| 2026-06-03 | ¥2.751,00 | -2,52 % | ¥2.822,00 | ¥2.823,00 | ¥2.696,00 | 35,10K |
| 2026-06-02 | ¥2.822,00 | +4,71 % | ¥2.723,00 | ¥2.850,00 | ¥2.687,00 | 36,40K |
| 2026-06-01 | ¥2.695,00 | -3,75 % | ¥2.850,00 | ¥2.868,00 | ¥2.660,00 | 47,30K |
| 2026-05-29 | ¥2.800,00 | -2,47 % | ¥2.900,00 | ¥2.900,00 | ¥2.775,00 | 61,60K |
| 2026-05-28 | ¥2.871,00 | +1,20 % | ¥2.838,00 | ¥2.890,00 | ¥2.785,00 | 46,60K |
| 2026-05-27 | ¥2.837,00 | +0,85 % | ¥2.830,00 | ¥2.865,00 | ¥2.793,00 | 34,60K |
| 2026-05-26 | ¥2.813,00 | -3,89 % | ¥2.950,00 | ¥2.979,00 | ¥2.813,00 | 40,60K |
| 2026-05-25 | ¥2.927,00 | -1,45 % | ¥2.960,00 | ¥2.998,00 | ¥2.875,00 | 44,90K |