Bull-Dog Sauce Co., Ltd. 2804
TSE · Japan · Kurzlebige Konsumgüter
¥1.840,00-33,00 (-1,76 %)
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 | ¥1.873,00 | +1,02 % | ¥1.843,00 | ¥1.873,00 | ¥1.843,00 | 15,90K |
| 2026-09-30 | ¥1.854,00 | +0,11 % | ¥1.850,00 | ¥1.861,00 | ¥1.838,00 | 15,80K |
| 2026-09-29 | ¥1.852,00 | -1,17 % | ¥1.840,00 | ¥1.865,00 | ¥1.840,00 | 29,60K |
| 2026-09-28 | ¥1.874,00 | +1,08 % | ¥1.854,00 | ¥1.880,00 | ¥1.849,00 | 30,70K |
| 2026-09-25 | ¥1.854,00 | +0,05 % | ¥1.858,00 | ¥1.862,00 | ¥1.853,00 | 16,10K |
| 2026-09-24 | ¥1.853,00 | -1,17 % | ¥1.875,00 | ¥1.875,00 | ¥1.853,00 | 20,80K |
| 2026-09-18 | ¥1.875,00 | -0,79 % | ¥1.872,00 | ¥1.888,00 | ¥1.868,00 | 19,30K |
| 2026-09-17 | ¥1.890,00 | +0,80 % | ¥1.869,00 | ¥1.890,00 | ¥1.869,00 | 19,10K |
| 2026-09-16 | ¥1.875,00 | +0,70 % | ¥1.862,00 | ¥1.878,00 | ¥1.862,00 | 12,90K |
| 2026-09-15 | ¥1.862,00 | +0,49 % | ¥1.853,00 | ¥1.869,00 | ¥1.853,00 | 12,30K |
| 2026-09-14 | ¥1.853,00 | +0,27 % | ¥1.849,00 | ¥1.867,00 | ¥1.849,00 | 9,80K |
| 2026-09-11 | ¥1.848,00 | -0,38 % | ¥1.851,00 | ¥1.856,00 | ¥1.836,00 | 16,50K |
| 2026-09-10 | ¥1.855,00 | +0,11 % | ¥1.848,00 | ¥1.862,00 | ¥1.847,00 | 12,90K |
| 2026-09-09 | ¥1.853,00 | -0,59 % | ¥1.864,00 | ¥1.864,00 | ¥1.850,00 | 12,50K |
| 2026-09-08 | ¥1.864,00 | +0,81 % | ¥1.848,00 | ¥1.866,00 | ¥1.843,00 | 15,20K |
| 2026-09-07 | ¥1.849,00 | -0,96 % | ¥1.867,00 | ¥1.867,00 | ¥1.846,00 | 13,90K |
| 2026-09-04 | ¥1.867,00 | +0,21 % | ¥1.862,00 | ¥1.872,00 | ¥1.857,00 | 14,70K |
| 2026-09-03 | ¥1.863,00 | -0,21 % | ¥1.866,00 | ¥1.870,00 | ¥1.863,00 | 12,90K |
| 2026-09-02 | ¥1.867,00 | -0,16 % | ¥1.870,00 | ¥1.871,00 | ¥1.858,00 | 19,00K |
| 2026-09-01 | ¥1.870,00 | +0,43 % | ¥1.862,00 | ¥1.881,00 | ¥1.859,00 | 17,60K |
| 2026-08-31 | ¥1.862,00 | -0,48 % | ¥1.871,00 | ¥1.878,00 | ¥1.860,00 | 13,70K |
| 2026-08-28 | ¥1.871,00 | +0,21 % | ¥1.867,00 | ¥1.873,00 | ¥1.860,00 | 19,30K |
| 2026-08-27 | ¥1.867,00 | +0,11 % | ¥1.860,00 | ¥1.870,00 | ¥1.855,00 | 14,50K |
| 2026-08-26 | ¥1.865,00 | +0,16 % | ¥1.853,00 | ¥1.865,00 | ¥1.853,00 | 16,40K |
| 2026-08-25 | ¥1.862,00 | +0,59 % | ¥1.863,00 | ¥1.866,00 | ¥1.850,00 | 20,50K |
| 2026-08-24 | ¥1.851,00 | +0,33 % | ¥1.842,00 | ¥1.865,00 | ¥1.842,00 | 23,60K |
| 2026-08-21 | ¥1.845,00 | +0,05 % | ¥1.831,00 | ¥1.883,00 | ¥1.830,00 | 43,70K |
| 2026-08-20 | ¥1.844,00 | +0,71 % | ¥1.836,00 | ¥1.845,00 | ¥1.827,00 | 22,00K |
| 2026-08-19 | ¥1.831,00 | +0,60 % | ¥1.812,00 | ¥1.832,00 | ¥1.812,00 | 21,30K |
| 2026-08-18 | ¥1.820,00 | +0,55 % | ¥1.809,00 | ¥1.828,00 | ¥1.805,00 | 20,20K |
| 2026-08-17 | ¥1.810,00 | -1,42 % | ¥1.831,00 | ¥1.833,00 | ¥1.810,00 | 12,60K |
| 2026-08-14 | ¥1.836,00 | +0,27 % | ¥1.824,00 | ¥1.837,00 | ¥1.812,00 | 21,70K |
| 2026-08-13 | ¥1.831,00 | +0,77 % | ¥1.814,00 | ¥1.831,00 | ¥1.808,00 | 21,60K |
| 2026-08-12 | ¥1.817,00 | +0,28 % | ¥1.820,00 | ¥1.820,00 | ¥1.800,00 | 19,80K |
| 2026-08-10 | ¥1.812,00 | +0,83 % | ¥1.796,00 | ¥1.812,00 | ¥1.784,00 | 11,50K |
| 2026-08-07 | ¥1.797,00 | +1,64 % | ¥1.770,00 | ¥1.803,00 | ¥1.764,00 | 21,80K |
| 2026-08-06 | ¥1.768,00 | +1,38 % | ¥1.754,00 | ¥1.775,00 | ¥1.745,00 | 28,10K |
| 2026-08-05 | ¥1.744,00 | -1,19 % | ¥1.756,00 | ¥1.773,00 | ¥1.741,00 | 21,90K |
| 2026-08-04 | ¥1.765,00 | -1,78 % | ¥1.805,00 | ¥1.805,00 | ¥1.765,00 | 25,00K |
| 2026-08-03 | ¥1.797,00 | -1,10 % | ¥1.818,00 | ¥1.818,00 | ¥1.788,00 | 22,50K |
| 2026-07-31 | ¥1.817,00 | -2,10 % | ¥1.847,00 | ¥1.847,00 | ¥1.816,00 | 16,80K |
| 2026-07-30 | ¥1.856,00 | -1,22 % | ¥1.877,00 | ¥1.877,00 | ¥1.845,00 | 23,70K |
| 2026-07-29 | ¥1.879,00 | +2,40 % | ¥1.835,00 | ¥1.879,00 | ¥1.831,00 | 36,00K |
| 2026-07-28 | ¥1.835,00 | -0,70 % | ¥1.845,00 | ¥1.865,00 | ¥1.817,00 | 34,40K |
| 2026-07-27 | ¥1.848,00 | +0,93 % | ¥1.867,00 | ¥1.874,00 | ¥1.848,00 | 66,90K |
| 2026-07-24 | ¥1.831,00 | +0,66 % | ¥1.821,00 | ¥1.845,00 | ¥1.770,00 | 93,50K |
| 2026-07-23 | ¥1.819,00 | +0,11 % | ¥1.822,00 | ¥1.822,00 | ¥1.805,00 | 6,70K |
| 2026-07-22 | ¥1.817,00 | +0,11 % | ¥1.826,00 | ¥1.826,00 | ¥1.803,00 | 12,40K |
| 2026-07-21 | ¥1.815,00 | -0,55 % | ¥1.826,00 | ¥1.844,00 | ¥1.810,00 | 25,40K |
| 2026-07-17 | ¥1.825,00 | +1,16 % | ¥1.795,00 | ¥1.826,00 | ¥1.795,00 | 21,90K |
| 2026-07-16 | ¥1.804,00 | 0,00 % | ¥1.804,00 | ¥1.819,00 | ¥1.798,00 | 9,80K |
| 2026-07-15 | ¥1.804,00 | +0,33 % | ¥1.798,00 | ¥1.805,00 | ¥1.796,00 | 9,60K |
| 2026-07-14 | ¥1.798,00 | -0,17 % | ¥1.801,00 | ¥1.815,00 | ¥1.798,00 | 16,50K |
| 2026-07-13 | ¥1.801,00 | -0,28 % | ¥1.809,00 | ¥1.816,00 | ¥1.800,00 | 11,00K |
| 2026-07-10 | ¥1.806,00 | +1,12 % | ¥1.803,00 | ¥1.812,00 | ¥1.786,00 | 22,40K |
| 2026-07-09 | ¥1.786,00 | -0,61 % | ¥1.797,00 | ¥1.800,00 | ¥1.786,00 | 9,60K |
| 2026-07-08 | ¥1.797,00 | +0,79 % | ¥1.786,00 | ¥1.808,00 | ¥1.786,00 | 16,30K |
| 2026-07-07 | ¥1.783,00 | +0,17 % | ¥1.771,00 | ¥1.792,00 | ¥1.771,00 | 13,50K |
| 2026-07-06 | ¥1.780,00 | +1,60 % | ¥1.772,00 | ¥1.780,00 | ¥1.768,00 | 15,50K |
| 2026-07-03 | ¥1.752,00 | +0,23 % | ¥1.753,00 | ¥1.771,00 | ¥1.752,00 | 16,30K |
| 2026-07-02 | ¥1.748,00 | +0,98 % | ¥1.740,00 | ¥1.758,00 | ¥1.739,00 | 20,30K |
| 2026-07-01 | ¥1.731,00 | -0,46 % | ¥1.739,00 | ¥1.740,00 | ¥1.729,00 | 7,30K |
| 2026-06-30 | ¥1.739,00 | -0,11 % | ¥1.759,00 | ¥1.759,00 | ¥1.727,00 | 15,20K |
| 2026-06-29 | ¥1.741,00 | +0,58 % | ¥1.732,00 | ¥1.753,00 | ¥1.732,00 | 32,50K |
| 2026-06-26 | ¥1.731,00 | +0,82 % | ¥1.717,00 | ¥1.734,00 | ¥1.715,00 | 17,70K |
| 2026-06-25 | ¥1.717,00 | -0,35 % | ¥1.722,00 | ¥1.728,00 | ¥1.714,00 | 15,90K |
| 2026-06-24 | ¥1.723,00 | 0,00 % | ¥1.713,00 | ¥1.726,00 | ¥1.713,00 | 13,30K |
| 2026-06-23 | ¥1.723,00 | +0,41 % | ¥1.716,00 | ¥1.727,00 | ¥1.710,00 | 18,80K |
| 2026-06-22 | ¥1.716,00 | -1,04 % | ¥1.734,00 | ¥1.739,00 | ¥1.708,00 | 22,90K |
| 2026-06-19 | ¥1.734,00 | +0,35 % | ¥1.742,00 | ¥1.742,00 | ¥1.723,00 | 20,60K |
| 2026-06-18 | ¥1.728,00 | -0,46 % | ¥1.736,00 | ¥1.745,00 | ¥1.722,00 | 17,10K |
| 2026-06-17 | ¥1.736,00 | -0,46 % | ¥1.745,00 | ¥1.759,00 | ¥1.734,00 | 29,30K |
| 2026-06-16 | ¥1.744,00 | -0,29 % | ¥1.750,00 | ¥1.754,00 | ¥1.730,00 | 21,20K |
| 2026-06-15 | ¥1.749,00 | -1,13 % | ¥1.761,00 | ¥1.771,00 | ¥1.744,00 | 21,70K |
| 2026-06-12 | ¥1.769,00 | +0,40 % | ¥1.762,00 | ¥1.773,00 | ¥1.756,00 | 27,40K |
| 2026-06-11 | ¥1.762,00 | +0,74 % | ¥1.751,00 | ¥1.762,00 | ¥1.746,00 | 14,40K |
| 2026-06-10 | ¥1.749,00 | +1,10 % | ¥1.735,00 | ¥1.750,00 | ¥1.728,00 | 17,00K |
| 2026-06-09 | ¥1.730,00 | +0,93 % | ¥1.715,00 | ¥1.740,00 | ¥1.715,00 | 22,20K |
| 2026-06-08 | ¥1.714,00 | +0,59 % | ¥1.700,00 | ¥1.722,00 | ¥1.700,00 | 16,90K |
| 2026-06-05 | ¥1.704,00 | +0,71 % | ¥1.694,00 | ¥1.730,00 | ¥1.694,00 | 18,30K |
| 2026-06-04 | ¥1.692,00 | -0,99 % | ¥1.697,00 | ¥1.704,00 | ¥1.691,00 | 14,30K |
| 2026-06-03 | ¥1.709,00 | +0,71 % | ¥1.698,00 | ¥1.709,00 | ¥1.688,00 | 24,10K |
| 2026-06-02 | ¥1.697,00 | -1,11 % | ¥1.715,00 | ¥1.718,00 | ¥1.697,00 | 30,90K |
| 2026-06-01 | ¥1.716,00 | -0,75 % | ¥1.730,00 | ¥1.731,00 | ¥1.712,00 | 24,70K |
| 2026-05-29 | ¥1.729,00 | -0,29 % | ¥1.750,00 | ¥1.750,00 | ¥1.729,00 | 12,40K |
| 2026-05-28 | ¥1.734,00 | +0,41 % | ¥1.727,00 | ¥1.739,00 | ¥1.716,00 | 21,20K |
| 2026-05-27 | ¥1.727,00 | +0,12 % | ¥1.725,00 | ¥1.731,00 | ¥1.715,00 | 19,40K |
| 2026-05-26 | ¥1.725,00 | -0,69 % | ¥1.737,00 | ¥1.738,00 | ¥1.721,00 | 15,60K |
| 2026-05-25 | ¥1.737,00 | -1,14 % | ¥1.770,00 | ¥1.770,00 | ¥1.726,00 | 27,60K |
| 2026-05-22 | ¥1.757,00 | +0,29 % | ¥1.752,00 | ¥1.757,00 | ¥1.744,00 | 18,00K |