EUCALIA, Inc. 286A
TSE · Japan · Kommerzielle Dienstleistungen
¥749,00+1,00 (+0,13 %)
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 | ¥749,00 | +0,13 % | ¥750,00 | ¥751,00 | ¥734,00 | 15,60K |
| 2026-10-01 | ¥748,00 | +0,40 % | ¥745,00 | ¥754,00 | ¥730,00 | 11,70K |
| 2026-09-30 | ¥745,00 | +1,92 % | ¥746,00 | ¥752,00 | ¥731,00 | 11,10K |
| 2026-09-29 | ¥731,00 | -0,68 % | ¥736,00 | ¥745,00 | ¥731,00 | 13,30K |
| 2026-09-28 | ¥736,00 | -0,94 % | ¥742,00 | ¥769,00 | ¥729,00 | 21,80K |
| 2026-09-25 | ¥743,00 | -0,54 % | ¥744,00 | ¥753,00 | ¥743,00 | 9,80K |
| 2026-09-24 | ¥747,00 | -2,99 % | ¥771,00 | ¥771,00 | ¥742,00 | 43,40K |
| 2026-09-18 | ¥770,00 | -3,02 % | ¥792,00 | ¥792,00 | ¥769,00 | 43,80K |
| 2026-09-17 | ¥794,00 | +0,13 % | ¥793,00 | ¥803,00 | ¥788,00 | 34,90K |
| 2026-09-16 | ¥793,00 | -0,88 % | ¥799,00 | ¥808,00 | ¥791,00 | 25,90K |
| 2026-09-15 | ¥800,00 | -0,50 % | ¥802,00 | ¥811,00 | ¥800,00 | 22,40K |
| 2026-09-14 | ¥804,00 | +0,88 % | ¥797,00 | ¥810,00 | ¥797,00 | 24,10K |
| 2026-09-11 | ¥797,00 | -0,13 % | ¥790,00 | ¥799,00 | ¥789,00 | 18,60K |
| 2026-09-10 | ¥798,00 | -1,97 % | ¥814,00 | ¥814,00 | ¥789,00 | 30,30K |
| 2026-09-09 | ¥814,00 | +0,74 % | ¥812,00 | ¥822,00 | ¥802,00 | 12,30K |
| 2026-09-08 | ¥808,00 | 0,00 % | ¥823,00 | ¥823,00 | ¥799,00 | 32,40K |
| 2026-09-07 | ¥808,00 | +0,87 % | ¥815,00 | ¥815,00 | ¥797,00 | 25,40K |
| 2026-09-04 | ¥801,00 | -2,67 % | ¥835,00 | ¥835,00 | ¥800,00 | 22,50K |
| 2026-09-03 | ¥823,00 | 0,00 % | ¥835,00 | ¥835,00 | ¥815,00 | 13,20K |
| 2026-09-02 | ¥823,00 | -1,91 % | ¥849,00 | ¥853,00 | ¥822,00 | 28,30K |
| 2026-09-01 | ¥839,00 | +0,60 % | ¥838,00 | ¥840,00 | ¥826,00 | 16,70K |
| 2026-08-31 | ¥834,00 | +0,85 % | ¥828,00 | ¥838,00 | ¥821,00 | 32,20K |
| 2026-08-28 | ¥827,00 | +1,22 % | ¥817,00 | ¥828,00 | ¥811,00 | 24,70K |
| 2026-08-27 | ¥817,00 | +0,86 % | ¥810,00 | ¥820,00 | ¥806,00 | 14,20K |
| 2026-08-26 | ¥810,00 | -0,98 % | ¥818,00 | ¥818,00 | ¥801,00 | 25,00K |
| 2026-08-25 | ¥818,00 | +0,12 % | ¥819,00 | ¥819,00 | ¥810,00 | 8,00K |
| 2026-08-24 | ¥817,00 | -0,37 % | ¥818,00 | ¥823,00 | ¥815,00 | 14,10K |
| 2026-08-21 | ¥820,00 | +1,11 % | ¥811,00 | ¥820,00 | ¥808,00 | 29,90K |
| 2026-08-20 | ¥811,00 | -0,98 % | ¥818,00 | ¥818,00 | ¥802,00 | 8,90K |
| 2026-08-19 | ¥819,00 | +0,12 % | ¥820,00 | ¥829,00 | ¥796,00 | 41,00K |
| 2026-08-18 | ¥818,00 | +2,38 % | ¥795,00 | ¥820,00 | ¥795,00 | 36,50K |
| 2026-08-17 | ¥799,00 | -2,80 % | ¥781,00 | ¥808,00 | ¥774,00 | 55,90K |
| 2026-08-14 | ¥822,00 | +0,61 % | ¥815,00 | ¥826,00 | ¥811,00 | 11,90K |
| 2026-08-13 | ¥817,00 | -1,21 % | ¥829,00 | ¥829,00 | ¥811,00 | 11,30K |
| 2026-08-12 | ¥827,00 | +0,12 % | ¥830,00 | ¥830,00 | ¥816,00 | 4,40K |
| 2026-08-10 | ¥826,00 | +0,98 % | ¥825,00 | ¥826,00 | ¥818,00 | 7,60K |
| 2026-08-07 | ¥818,00 | +1,11 % | ¥806,00 | ¥820,00 | ¥806,00 | 8,30K |
| 2026-08-06 | ¥809,00 | -0,61 % | ¥814,00 | ¥830,00 | ¥809,00 | 15,00K |
| 2026-08-05 | ¥814,00 | +0,37 % | ¥826,00 | ¥826,00 | ¥813,00 | 5,80K |
| 2026-08-04 | ¥811,00 | 0,00 % | ¥811,00 | ¥812,00 | ¥802,00 | 5,70K |
| 2026-08-03 | ¥811,00 | -1,10 % | ¥811,00 | ¥817,00 | ¥800,00 | 8,80K |
| 2026-07-31 | ¥820,00 | +1,86 % | ¥815,00 | ¥825,00 | ¥796,00 | 29,50K |
| 2026-07-30 | ¥805,00 | +0,25 % | ¥799,00 | ¥806,00 | ¥792,00 | 17,20K |
| 2026-07-29 | ¥803,00 | +0,25 % | ¥803,00 | ¥809,00 | ¥794,00 | 30,20K |
| 2026-07-28 | ¥801,00 | +0,13 % | ¥805,00 | ¥813,00 | ¥798,00 | 42,50K |
| 2026-07-27 | ¥800,00 | +0,50 % | ¥792,00 | ¥808,00 | ¥792,00 | 16,50K |
| 2026-07-24 | ¥796,00 | 0,00 % | ¥787,00 | ¥796,00 | ¥785,00 | 6,60K |
| 2026-07-23 | ¥796,00 | -2,33 % | ¥801,00 | ¥803,00 | ¥787,00 | 26,40K |
| 2026-07-22 | ¥815,00 | +1,12 % | ¥813,00 | ¥815,00 | ¥797,00 | 15,90K |
| 2026-07-21 | ¥806,00 | +1,90 % | ¥792,00 | ¥828,00 | ¥792,00 | 25,60K |
| 2026-07-17 | ¥791,00 | -0,75 % | ¥796,00 | ¥805,00 | ¥770,00 | 42,10K |
| 2026-07-16 | ¥797,00 | -1,24 % | ¥807,00 | ¥819,00 | ¥797,00 | 10,30K |
| 2026-07-15 | ¥807,00 | -0,62 % | ¥822,00 | ¥822,00 | ¥804,00 | 15,60K |
| 2026-07-14 | ¥812,00 | +1,12 % | ¥801,00 | ¥822,00 | ¥801,00 | 25,30K |
| 2026-07-13 | ¥803,00 | -1,95 % | ¥804,00 | ¥812,00 | ¥797,00 | 19,50K |
| 2026-07-10 | ¥819,00 | +3,15 % | ¥795,00 | ¥828,00 | ¥795,00 | 68,60K |
| 2026-07-09 | ¥794,00 | +0,89 % | ¥817,00 | ¥817,00 | ¥781,00 | 45,20K |
| 2026-07-08 | ¥787,00 | +5,64 % | ¥738,00 | ¥814,00 | ¥738,00 | 75,90K |
| 2026-07-07 | ¥745,00 | +2,34 % | ¥739,00 | ¥749,00 | ¥731,00 | 50,70K |
| 2026-07-06 | ¥728,00 | +3,26 % | ¥713,00 | ¥736,00 | ¥706,00 | 71,30K |
| 2026-07-03 | ¥705,00 | +2,17 % | ¥686,00 | ¥709,00 | ¥686,00 | 65,00K |
| 2026-07-02 | ¥690,00 | +3,92 % | ¥668,00 | ¥691,00 | ¥668,00 | 30,70K |
| 2026-07-01 | ¥664,00 | +0,61 % | ¥660,00 | ¥672,00 | ¥657,00 | 38,00K |
| 2026-06-30 | ¥660,00 | +3,29 % | ¥644,00 | ¥662,00 | ¥635,00 | 22,40K |
| 2026-06-29 | ¥639,00 | +2,73 % | ¥630,00 | ¥645,00 | ¥630,00 | 39,30K |
| 2026-06-26 | ¥622,00 | -4,01 % | ¥649,00 | ¥649,00 | ¥619,00 | 69,20K |
| 2026-06-25 | ¥648,00 | +0,47 % | ¥644,00 | ¥650,00 | ¥636,00 | 64,80K |
| 2026-06-24 | ¥645,00 | -0,15 % | ¥647,00 | ¥650,00 | ¥640,00 | 45,90K |
| 2026-06-23 | ¥646,00 | -0,62 % | ¥648,00 | ¥654,00 | ¥636,00 | 26,20K |
| 2026-06-22 | ¥650,00 | -2,40 % | ¥662,00 | ¥662,00 | ¥640,00 | 67,20K |
| 2026-06-19 | ¥666,00 | -1,48 % | ¥673,00 | ¥679,00 | ¥662,00 | 44,70K |
| 2026-06-18 | ¥676,00 | -1,17 % | ¥682,00 | ¥686,00 | ¥667,00 | 40,80K |
| 2026-06-17 | ¥684,00 | +1,63 % | ¥673,00 | ¥691,00 | ¥669,00 | 50,90K |
| 2026-06-16 | ¥673,00 | +8,72 % | ¥719,00 | ¥719,00 | ¥667,00 | 180,40K |
| 2026-06-15 | ¥619,00 | -0,32 % | ¥629,00 | ¥635,00 | ¥618,00 | 28,70K |
| 2026-06-12 | ¥621,00 | -1,90 % | ¥630,00 | ¥630,00 | ¥613,00 | 55,70K |
| 2026-06-11 | ¥633,00 | -2,01 % | ¥643,00 | ¥643,00 | ¥624,00 | 48,40K |
| 2026-06-10 | ¥646,00 | -1,37 % | ¥655,00 | ¥658,00 | ¥644,00 | 60,30K |
| 2026-06-09 | ¥655,00 | -0,30 % | ¥657,00 | ¥677,00 | ¥651,00 | 38,40K |
| 2026-06-08 | ¥657,00 | -2,09 % | ¥671,00 | ¥671,00 | ¥652,00 | 61,80K |
| 2026-06-05 | ¥671,00 | +0,75 % | ¥662,00 | ¥687,00 | ¥662,00 | 51,10K |
| 2026-06-04 | ¥666,00 | +1,52 % | ¥647,00 | ¥683,00 | ¥646,00 | 46,80K |
| 2026-06-03 | ¥656,00 | -1,50 % | ¥657,00 | ¥662,00 | ¥645,00 | 62,90K |
| 2026-06-02 | ¥666,00 | +1,52 % | ¥656,00 | ¥685,00 | ¥652,00 | 61,00K |
| 2026-06-01 | ¥656,00 | -3,53 % | ¥675,00 | ¥675,00 | ¥653,00 | 58,70K |
| 2026-05-29 | ¥680,00 | +1,64 % | ¥673,00 | ¥685,00 | ¥671,00 | 71,00K |
| 2026-05-28 | ¥669,00 | -3,04 % | ¥686,00 | ¥689,00 | ¥667,00 | 62,80K |
| 2026-05-27 | ¥690,00 | +0,73 % | ¥695,00 | ¥695,00 | ¥683,00 | 57,60K |
| 2026-05-26 | ¥685,00 | +2,24 % | ¥672,00 | ¥697,00 | ¥667,00 | 48,40K |
| 2026-05-25 | ¥670,00 | -4,01 % | ¥702,00 | ¥702,00 | ¥665,00 | 132,30K |