Globe-Ing, Inc. 277A
TSE · Japan · Kommerzielle Dienstleistungen
¥1.837,00-9,00 (-0,49 %)
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 | ¥1.837,00 | -0,49 % | ¥1.880,00 | ¥1.905,00 | ¥1.833,00 | 122,00K |
| 2026-10-01 | ¥1.846,00 | -0,11 % | ¥1.848,00 | ¥1.862,00 | ¥1.813,00 | 73,90K |
| 2026-09-30 | ¥1.848,00 | +0,33 % | ¥1.858,00 | ¥1.866,00 | ¥1.807,00 | 99,60K |
| 2026-09-29 | ¥1.842,00 | -1,81 % | ¥1.856,00 | ¥1.872,00 | ¥1.817,00 | 93,80K |
| 2026-09-28 | ¥1.876,00 | +0,21 % | ¥1.901,00 | ¥1.901,00 | ¥1.871,00 | 80,90K |
| 2026-09-25 | ¥1.872,00 | -1,47 % | ¥1.890,00 | ¥1.890,00 | ¥1.856,00 | 77,90K |
| 2026-09-24 | ¥1.900,00 | +2,98 % | ¥1.852,00 | ¥1.914,00 | ¥1.852,00 | 82,90K |
| 2026-09-18 | ¥1.845,00 | -0,32 % | ¥1.850,00 | ¥1.856,00 | ¥1.818,00 | 64,20K |
| 2026-09-17 | ¥1.851,00 | +2,15 % | ¥1.822,00 | ¥1.854,00 | ¥1.813,00 | 80,90K |
| 2026-09-16 | ¥1.812,00 | -2,53 % | ¥1.838,00 | ¥1.846,00 | ¥1.794,00 | 91,00K |
| 2026-09-15 | ¥1.859,00 | +0,65 % | ¥1.863,00 | ¥1.879,00 | ¥1.829,00 | 89,50K |
| 2026-09-14 | ¥1.847,00 | +3,18 % | ¥1.765,00 | ¥1.850,00 | ¥1.735,00 | 147,00K |
| 2026-09-11 | ¥1.790,00 | -2,29 % | ¥1.813,00 | ¥1.827,00 | ¥1.786,00 | 143,60K |
| 2026-09-10 | ¥1.832,00 | -1,13 % | ¥1.838,00 | ¥1.855,00 | ¥1.816,00 | 120,20K |
| 2026-09-09 | ¥1.853,00 | -2,83 % | ¥1.900,00 | ¥1.901,00 | ¥1.839,00 | 114,40K |
| 2026-09-08 | ¥1.907,00 | +0,32 % | ¥1.880,00 | ¥1.943,00 | ¥1.880,00 | 147,60K |
| 2026-09-07 | ¥1.901,00 | +2,70 % | ¥1.843,00 | ¥1.915,00 | ¥1.830,00 | 156,20K |
| 2026-09-04 | ¥1.851,00 | +2,10 % | ¥1.832,00 | ¥1.887,00 | ¥1.828,00 | 100,50K |
| 2026-09-03 | ¥1.813,00 | -1,36 % | ¥1.853,00 | ¥1.868,00 | ¥1.808,00 | 102,60K |
| 2026-09-02 | ¥1.838,00 | -3,62 % | ¥1.843,00 | ¥1.870,00 | ¥1.825,00 | 161,70K |
| 2026-09-01 | ¥1.907,00 | -2,36 % | ¥1.944,00 | ¥1.963,00 | ¥1.901,00 | 121,80K |
| 2026-08-31 | ¥1.953,00 | +0,31 % | ¥1.931,00 | ¥1.965,00 | ¥1.901,00 | 144,00K |
| 2026-08-28 | ¥1.947,00 | +1,30 % | ¥1.957,00 | ¥2.012,00 | ¥1.942,00 | 218,20K |
| 2026-08-27 | ¥1.922,00 | +5,84 % | ¥1.896,00 | ¥1.963,00 | ¥1.883,00 | 265,20K |
| 2026-08-26 | ¥1.816,00 | -2,05 % | ¥1.841,00 | ¥1.841,00 | ¥1.792,00 | 136,80K |
| 2026-08-25 | ¥1.854,00 | +0,16 % | ¥1.855,00 | ¥1.886,00 | ¥1.833,00 | 105,10K |
| 2026-08-24 | ¥1.851,00 | +0,27 % | ¥1.876,00 | ¥1.887,00 | ¥1.816,00 | 172,20K |
| 2026-08-21 | ¥1.846,00 | -0,65 % | ¥1.834,00 | ¥1.867,00 | ¥1.811,00 | 168,30K |
| 2026-08-20 | ¥1.858,00 | +7,71 % | ¥1.757,00 | ¥1.869,00 | ¥1.753,00 | 220,30K |
| 2026-08-19 | ¥1.725,00 | -1,99 % | ¥1.754,00 | ¥1.754,00 | ¥1.690,00 | 189,90K |
| 2026-08-18 | ¥1.760,00 | +1,62 % | ¥1.731,00 | ¥1.787,00 | ¥1.725,00 | 176,30K |
| 2026-08-17 | ¥1.732,00 | +0,93 % | ¥1.734,00 | ¥1.747,00 | ¥1.713,00 | 143,70K |
| 2026-08-14 | ¥1.716,00 | +1,78 % | ¥1.685,00 | ¥1.730,00 | ¥1.682,00 | 144,90K |
| 2026-08-13 | ¥1.686,00 | -1,17 % | ¥1.720,00 | ¥1.720,00 | ¥1.675,00 | 120,20K |
| 2026-08-12 | ¥1.706,00 | +2,22 % | ¥1.669,00 | ¥1.716,00 | ¥1.661,00 | 143,10K |
| 2026-08-10 | ¥1.669,00 | +2,02 % | ¥1.642,00 | ¥1.692,00 | ¥1.630,00 | 111,80K |
| 2026-08-07 | ¥1.636,00 | -1,98 % | ¥1.655,00 | ¥1.655,00 | ¥1.619,00 | 153,50K |
| 2026-08-06 | ¥1.669,00 | +0,18 % | ¥1.660,00 | ¥1.694,00 | ¥1.650,00 | 106,70K |
| 2026-08-05 | ¥1.666,00 | +2,52 % | ¥1.620,00 | ¥1.675,00 | ¥1.615,00 | 111,30K |
| 2026-08-04 | ¥1.625,00 | +1,06 % | ¥1.620,00 | ¥1.659,00 | ¥1.620,00 | 135,80K |
| 2026-08-03 | ¥1.608,00 | -0,86 % | ¥1.620,00 | ¥1.629,00 | ¥1.592,00 | 104,70K |
| 2026-07-31 | ¥1.622,00 | +0,31 % | ¥1.640,00 | ¥1.652,00 | ¥1.606,00 | 101,00K |
| 2026-07-30 | ¥1.617,00 | +1,51 % | ¥1.606,00 | ¥1.618,00 | ¥1.591,00 | 115,30K |
| 2026-07-29 | ¥1.593,00 | -2,33 % | ¥1.636,00 | ¥1.644,00 | ¥1.552,00 | 282,00K |
| 2026-07-28 | ¥1.631,00 | +0,18 % | ¥1.660,00 | ¥1.681,00 | ¥1.614,00 | 306,50K |
| 2026-07-27 | ¥1.628,00 | -0,73 % | ¥1.650,00 | ¥1.658,00 | ¥1.608,00 | 204,20K |
| 2026-07-24 | ¥1.640,00 | +1,42 % | ¥1.604,00 | ¥1.640,00 | ¥1.575,00 | 276,70K |
| 2026-07-23 | ¥1.617,00 | -3,64 % | ¥1.600,00 | ¥1.640,00 | ¥1.579,00 | 488,50K |
| 2026-07-22 | ¥1.678,00 | -0,59 % | ¥1.656,00 | ¥1.703,00 | ¥1.615,00 | 489,20K |
| 2026-07-21 | ¥1.688,00 | +0,18 % | ¥1.748,00 | ¥1.781,00 | ¥1.683,00 | 425,40K |
| 2026-07-17 | ¥1.685,00 | -7,01 % | ¥1.732,00 | ¥1.774,00 | ¥1.595,00 | 938,70K |
| 2026-07-16 | ¥1.812,00 | -14,33 % | ¥1.765,00 | ¥1.953,00 | ¥1.714,00 | 1,48M |
| 2026-07-15 | ¥2.115,00 | -2,49 % | ¥2.169,00 | ¥2.169,00 | ¥2.041,00 | 598,30K |
| 2026-07-14 | ¥2.169,00 | +3,14 % | ¥2.107,00 | ¥2.192,00 | ¥2.107,00 | 192,60K |
| 2026-07-13 | ¥2.103,00 | -0,14 % | ¥2.106,00 | ¥2.152,00 | ¥2.067,00 | 147,60K |
| 2026-07-10 | ¥2.106,00 | -0,19 % | ¥2.110,00 | ¥2.132,00 | ¥2.034,00 | 165,80K |
| 2026-07-09 | ¥2.110,00 | -3,65 % | ¥2.156,00 | ¥2.156,00 | ¥2.110,00 | 143,30K |
| 2026-07-08 | ¥2.190,00 | -3,95 % | ¥2.280,00 | ¥2.306,00 | ¥2.172,00 | 143,70K |
| 2026-07-07 | ¥2.280,00 | -1,17 % | ¥2.291,00 | ¥2.323,00 | ¥2.273,00 | 95,30K |
| 2026-07-06 | ¥2.307,00 | +1,99 % | ¥2.270,00 | ¥2.316,00 | ¥2.201,00 | 110,00K |
| 2026-07-03 | ¥2.262,00 | -0,66 % | ¥2.315,00 | ¥2.400,00 | ¥2.256,00 | 148,40K |
| 2026-07-02 | ¥2.277,00 | +3,22 % | ¥2.295,00 | ¥2.307,00 | ¥2.222,00 | 142,30K |
| 2026-07-01 | ¥2.206,00 | -0,85 % | ¥2.244,00 | ¥2.330,00 | ¥2.200,00 | 172,30K |
| 2026-06-30 | ¥2.225,00 | +2,39 % | ¥2.189,00 | ¥2.249,00 | ¥2.100,00 | 189,90K |
| 2026-06-29 | ¥2.173,00 | +10,36 % | ¥2.043,00 | ¥2.195,00 | ¥2.018,00 | 256,90K |
| 2026-06-26 | ¥1.969,00 | -1,55 % | ¥1.998,00 | ¥2.007,00 | ¥1.954,00 | 136,40K |
| 2026-06-25 | ¥2.000,00 | -0,84 % | ¥2.033,00 | ¥2.076,00 | ¥1.951,00 | 93,40K |
| 2026-06-24 | ¥2.017,00 | -0,44 % | ¥2.058,00 | ¥2.068,00 | ¥2.010,00 | 94,50K |
| 2026-06-23 | ¥2.026,00 | -1,32 % | ¥2.097,00 | ¥2.114,00 | ¥2.011,00 | 101,90K |
| 2026-06-22 | ¥2.053,00 | +6,59 % | ¥1.966,00 | ¥2.085,00 | ¥1.952,00 | 236,60K |
| 2026-06-19 | ¥1.926,00 | -9,15 % | ¥2.070,00 | ¥2.070,00 | ¥1.918,00 | 402,00K |
| 2026-06-18 | ¥2.120,00 | +1,19 % | ¥2.131,00 | ¥2.175,00 | ¥2.096,00 | 137,10K |
| 2026-06-17 | ¥2.095,00 | +2,44 % | ¥2.000,00 | ¥2.111,00 | ¥1.971,00 | 202,60K |
| 2026-06-16 | ¥2.045,00 | -2,29 % | ¥2.060,00 | ¥2.061,00 | ¥1.971,00 | 214,10K |
| 2026-06-15 | ¥2.093,00 | -1,27 % | ¥2.160,00 | ¥2.178,00 | ¥2.085,00 | 133,90K |
| 2026-06-12 | ¥2.120,00 | -5,06 % | ¥2.234,00 | ¥2.234,00 | ¥2.085,00 | 237,30K |
| 2026-06-11 | ¥2.233,00 | +3,81 % | ¥2.180,00 | ¥2.243,00 | ¥2.139,00 | 134,50K |
| 2026-06-10 | ¥2.151,00 | +1,85 % | ¥2.130,00 | ¥2.201,00 | ¥2.111,00 | 143,90K |
| 2026-06-09 | ¥2.112,00 | -2,04 % | ¥2.156,00 | ¥2.162,00 | ¥2.090,00 | 156,40K |
| 2026-06-08 | ¥2.156,00 | -6,26 % | ¥2.180,00 | ¥2.205,00 | ¥2.122,00 | 200,90K |
| 2026-06-05 | ¥2.300,00 | -0,65 % | ¥2.265,00 | ¥2.325,00 | ¥2.233,00 | 181,20K |
| 2026-06-04 | ¥2.315,00 | -7,21 % | ¥2.397,00 | ¥2.398,00 | ¥2.310,00 | 209,70K |
| 2026-06-03 | ¥2.495,00 | -0,56 % | ¥2.541,00 | ¥2.565,00 | ¥2.462,00 | 172,40K |
| 2026-06-02 | ¥2.509,00 | +1,05 % | ¥2.445,00 | ¥2.551,00 | ¥2.373,00 | 170,10K |
| 2026-06-01 | ¥2.483,00 | -0,96 % | ¥2.557,00 | ¥2.610,00 | ¥2.473,00 | 148,40K |
| 2026-05-29 | ¥2.507,00 | -4,89 % | ¥2.618,00 | ¥2.649,00 | ¥2.507,00 | 182,90K |
| 2026-05-28 | ¥2.636,00 | +5,06 % | ¥2.544,00 | ¥2.663,00 | ¥2.515,00 | 765,90K |
| 2026-05-27 | ¥2.509,00 | -0,75 % | ¥2.529,00 | ¥2.578,00 | ¥2.451,00 | 115,90K |
| 2026-05-26 | ¥2.528,00 | +2,56 % | ¥2.470,00 | ¥2.611,00 | ¥2.460,00 | 172,40K |
| 2026-05-25 | ¥2.465,00 | -4,31 % | ¥2.576,00 | ¥2.576,00 | ¥2.440,00 | 184,30K |