Palemo Holdings Co.,Ltd. 2778
TSE · Japan · Einzelhandel
¥124,00+1,00 (+0,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥123,00 | +2,50 % | ¥120,00 | ¥125,00 | ¥119,00 | 109,10K |
| 2026-09-30 | ¥120,00 | +1,69 % | ¥119,00 | ¥120,00 | ¥118,00 | 87,70K |
| 2026-09-29 | ¥118,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥116,00 | 80,50K |
| 2026-09-28 | ¥118,00 | -2,48 % | ¥114,00 | ¥120,00 | ¥114,00 |
| 115,00K |
| 2026-09-25 | ¥121,00 | +7,08 % | ¥113,00 | ¥121,00 | ¥113,00 | 212,60K |
| 2026-09-24 | ¥113,00 | 0,00 % | ¥112,00 | ¥113,00 | ¥112,00 | 21,10K |
| 2026-09-18 | ¥113,00 | 0,00 % | ¥112,00 | ¥113,00 | ¥112,00 | 22,50K |
| 2026-09-17 | ¥113,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥112,00 | 53,20K |
| 2026-09-16 | ¥113,00 | -2,59 % | ¥113,00 | ¥115,00 | ¥112,00 | 152,20K |
| 2026-09-15 | ¥116,00 | 0,00 % | ¥115,00 | ¥117,00 | ¥115,00 | 26,00K |
| 2026-09-14 | ¥116,00 | +1,75 % | ¥114,00 | ¥116,00 | ¥114,00 | 43,10K |
| 2026-09-11 | ¥114,00 | -0,87 % | ¥115,00 | ¥117,00 | ¥114,00 | 70,20K |
| 2026-09-10 | ¥115,00 | +0,88 % | ¥114,00 | ¥118,00 | ¥114,00 | 35,10K |
| 2026-09-09 | ¥114,00 | -1,72 % | ¥115,00 | ¥116,00 | ¥114,00 | 9,00K |
| 2026-09-08 | ¥116,00 | 0,00 % | ¥115,00 | ¥116,00 | ¥114,00 | 5,40K |
| 2026-09-07 | ¥116,00 | +0,87 % | ¥117,00 | ¥117,00 | ¥114,00 | 16,90K |
| 2026-09-04 | ¥115,00 | +1,77 % | ¥113,00 | ¥116,00 | ¥113,00 | 21,10K |
| 2026-09-03 | ¥113,00 | -1,74 % | ¥115,00 | ¥116,00 | ¥113,00 | 10,40K |
| 2026-09-02 | ¥115,00 | -1,71 % | ¥115,00 | ¥116,00 | ¥113,00 | 30,60K |
| 2026-09-01 | ¥117,00 | 0,00 % | ¥117,00 | ¥119,00 | ¥116,00 | 104,90K |
| 2026-08-31 | ¥117,00 | +0,86 % | ¥116,00 | ¥118,00 | ¥116,00 | 21,90K |
| 2026-08-28 | ¥116,00 | +1,75 % | ¥115,00 | ¥119,00 | ¥115,00 | 76,30K |
| 2026-08-27 | ¥114,00 | -0,87 % | ¥115,00 | ¥116,00 | ¥114,00 | 27,70K |
| 2026-08-26 | ¥115,00 | +0,88 % | ¥113,00 | ¥115,00 | ¥113,00 | 26,10K |
| 2026-08-25 | ¥114,00 | 0,00 % | ¥114,00 | ¥115,00 | ¥113,00 | 95,80K |
| 2026-08-24 | ¥114,00 | +0,88 % | ¥111,00 | ¥114,00 | ¥111,00 | 28,80K |
| 2026-08-21 | ¥113,00 | +1,80 % | ¥111,00 | ¥113,00 | ¥111,00 | 31,80K |
| 2026-08-20 | ¥111,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥111,00 | 9,30K |
| 2026-08-19 | ¥111,00 | -1,77 % | ¥112,00 | ¥112,00 | ¥111,00 | 21,00K |
| 2026-08-18 | ¥113,00 | +1,80 % | ¥112,00 | ¥113,00 | ¥111,00 | 107,10K |
| 2026-08-17 | ¥111,00 | 0,00 % | ¥111,00 | ¥111,00 | ¥110,00 | 87,10K |
| 2026-08-14 | ¥111,00 | +0,91 % | ¥110,00 | ¥111,00 | ¥110,00 | 31,20K |
| 2026-08-13 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥110,00 | 12,50K |
| 2026-08-12 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥109,00 | 14,30K |
| 2026-08-10 | ¥110,00 | 0,00 % | ¥111,00 | ¥111,00 | ¥109,00 | 26,60K |
| 2026-08-07 | ¥110,00 | -0,90 % | ¥110,00 | ¥111,00 | ¥109,00 | 17,90K |
| 2026-08-06 | ¥111,00 | +0,91 % | ¥110,00 | ¥111,00 | ¥109,00 | 29,20K |
| 2026-08-05 | ¥110,00 | +1,85 % | ¥109,00 | ¥110,00 | ¥109,00 | 22,70K |
| 2026-08-04 | ¥108,00 | -1,82 % | ¥108,00 | ¥109,00 | ¥108,00 | 24,00K |
| 2026-08-03 | ¥110,00 | +0,92 % | ¥110,00 | ¥110,00 | ¥108,00 | 17,80K |
| 2026-07-31 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥109,00 | 20,30K |
| 2026-07-30 | ¥109,00 | +0,93 % | ¥108,00 | ¥110,00 | ¥108,00 | 13,80K |
| 2026-07-29 | ¥108,00 | 0,00 % | ¥108,00 | ¥109,00 | ¥108,00 | 20,00K |
| 2026-07-28 | ¥108,00 | -0,92 % | ¥109,00 | ¥109,00 | ¥108,00 | 22,20K |
| 2026-07-27 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥109,00 | 21,80K |
| 2026-07-24 | ¥109,00 | -0,91 % | ¥109,00 | ¥110,00 | ¥109,00 | 38,90K |
| 2026-07-23 | ¥110,00 | -1,79 % | ¥110,00 | ¥111,00 | ¥109,00 | 50,00K |
| 2026-07-22 | ¥112,00 | 0,00 % | ¥112,00 | ¥112,00 | ¥111,00 | 33,90K |
| 2026-07-21 | ¥112,00 | 0,00 % | ¥113,00 | ¥113,00 | ¥112,00 | 37,40K |
| 2026-07-17 | ¥112,00 | -1,75 % | ¥114,00 | ¥114,00 | ¥111,00 | 51,00K |
| 2026-07-16 | ¥114,00 | +1,79 % | ¥113,00 | ¥115,00 | ¥112,00 | 37,00K |
| 2026-07-15 | ¥112,00 | -1,75 % | ¥114,00 | ¥114,00 | ¥112,00 | 45,80K |
| 2026-07-14 | ¥114,00 | +0,88 % | ¥114,00 | ¥114,00 | ¥113,00 | 5,60K |
| 2026-07-13 | ¥113,00 | -0,88 % | ¥113,00 | ¥114,00 | ¥113,00 | 14,70K |
| 2026-07-10 | ¥114,00 | +0,88 % | ¥114,00 | ¥114,00 | ¥113,00 | 31,50K |
| 2026-07-09 | ¥113,00 | +0,89 % | ¥112,00 | ¥114,00 | ¥112,00 | 10,10K |
| 2026-07-08 | ¥112,00 | 0,00 % | ¥112,00 | ¥113,00 | ¥112,00 | 21,70K |
| 2026-07-07 | ¥112,00 | 0,00 % | ¥112,00 | ¥113,00 | ¥112,00 | 25,50K |
| 2026-07-06 | ¥112,00 | +0,90 % | ¥112,00 | ¥113,00 | ¥112,00 | 20,60K |
| 2026-07-03 | ¥111,00 | -0,89 % | ¥113,00 | ¥113,00 | ¥111,00 | 25,40K |
| 2026-07-02 | ¥112,00 | +0,90 % | ¥111,00 | ¥112,00 | ¥111,00 | 30,40K |
| 2026-07-01 | ¥111,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥108,00 | 80,90K |
| 2026-06-30 | ¥111,00 | 0,00 % | ¥113,00 | ¥113,00 | ¥111,00 | 71,10K |
| 2026-06-29 | ¥111,00 | -12,60 % | ¥113,00 | ¥118,00 | ¥111,00 | 328,10K |
| 2026-06-26 | ¥127,00 | +3,25 % | ¥120,00 | ¥130,00 | ¥120,00 | 305,80K |
| 2026-06-25 | ¥123,00 | +2,50 % | ¥120,00 | ¥124,00 | ¥119,00 | 62,60K |
| 2026-06-24 | ¥120,00 | +3,45 % | ¥116,00 | ¥121,00 | ¥116,00 | 69,80K |
| 2026-06-23 | ¥116,00 | +1,75 % | ¥114,00 | ¥116,00 | ¥114,00 | 58,70K |
| 2026-06-22 | ¥114,00 | +0,88 % | ¥113,00 | ¥114,00 | ¥112,00 | 25,80K |
| 2026-06-19 | ¥113,00 | 0,00 % | ¥113,00 | ¥113,00 | ¥111,00 | 18,10K |
| 2026-06-18 | ¥113,00 | +1,80 % | ¥111,00 | ¥113,00 | ¥110,00 | 38,90K |
| 2026-06-17 | ¥111,00 | +0,91 % | ¥110,00 | ¥111,00 | ¥109,00 | 39,20K |
| 2026-06-16 | ¥110,00 | +0,92 % | ¥108,00 | ¥110,00 | ¥107,00 | 60,70K |
| 2026-06-15 | ¥109,00 | +0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 26,10K |
| 2026-06-12 | ¥108,00 | +0,93 % | ¥108,00 | ¥108,00 | ¥106,00 | 28,80K |
| 2026-06-11 | ¥107,00 | +0,94 % | ¥106,00 | ¥109,00 | ¥106,00 | 30,70K |
| 2026-06-10 | ¥106,00 | -1,85 % | ¥109,00 | ¥110,00 | ¥105,00 | 111,80K |
| 2026-06-09 | ¥108,00 | -1,82 % | ¥110,00 | ¥111,00 | ¥107,00 | 72,00K |
| 2026-06-08 | ¥110,00 | -0,90 % | ¥111,00 | ¥112,00 | ¥110,00 | 63,40K |
| 2026-06-05 | ¥111,00 | +0,91 % | ¥112,00 | ¥112,00 | ¥111,00 | 22,50K |
| 2026-06-04 | ¥110,00 | +0,92 % | ¥109,00 | ¥111,00 | ¥109,00 | 21,50K |
| 2026-06-03 | ¥109,00 | -0,91 % | ¥109,00 | ¥111,00 | ¥109,00 | 60,70K |
| 2026-06-02 | ¥110,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥109,00 | 35,20K |
| 2026-06-01 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥109,00 | 61,80K |
| 2026-05-29 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥109,00 | 9,90K |
| 2026-05-28 | ¥110,00 | +0,92 % | ¥109,00 | ¥111,00 | ¥109,00 | 21,70K |
| 2026-05-27 | ¥109,00 | -1,80 % | ¥110,00 | ¥110,00 | ¥109,00 | 50,70K |
| 2026-05-26 | ¥111,00 | -0,89 % | ¥110,00 | ¥112,00 | ¥110,00 | 15,40K |
| 2026-05-25 | ¥112,00 | +1,82 % | ¥110,00 | ¥112,00 | ¥110,00 | 39,50K |
| 2026-05-22 | ¥110,00 | +0,92 % | ¥110,00 | ¥111,00 | ¥109,00 | 64,60K |