Japan Tobacco Inc. 2914
TSE · Japan · Kurzlebige Konsumgüter
¥6.856,00-130,00 (-1,86 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥6.986,00 | +1,47 % | ¥6.899,00 | ¥7.001,00 | ¥6.865,00 | 4,64M |
| 2026-09-29 | ¥6.885,00 | +0,51 % | ¥6.842,00 | ¥6.920,00 | ¥6.794,00 | 5,09M |
| 2026-09-28 | ¥6.850,00 | -1,34 % | ¥6.980,00 | ¥6.990,00 | ¥6.850,00 | 4,99M |
| 2026-09-25 | ¥6.943,00 | +1,03 % | ¥6.870,00 | ¥6.943,00 | ¥6.842,00 | 4,21M |
| 2026-09-24 | ¥6.872,00 | -0,20 % | ¥6.883,00 | ¥6.901,00 | ¥6.812,00 | 4,52M |
| 2026-09-18 | ¥6.886,00 | -0,43 % | ¥6.857,00 | ¥6.890,00 | ¥6.787,00 | 4,74M |
| 2026-09-17 | ¥6.916,00 | +2,11 % | ¥6.810,00 | ¥6.916,00 | ¥6.809,00 | 3,71M |
| 2026-09-16 | ¥6.773,00 | -0,10 % | ¥6.758,00 | ¥6.849,00 | ¥6.746,00 | 3,06M |
| 2026-09-15 | ¥6.780,00 | +0,25 % | ¥6.795,00 | ¥6.810,00 | ¥6.738,00 | 2,67M |
| 2026-09-14 | ¥6.763,00 | +1,05 % | ¥6.706,00 | ¥6.770,00 | ¥6.670,00 | 2,31M |
| 2026-09-11 | ¥6.693,00 | +1,19 % | ¥6.500,00 | ¥6.737,00 | ¥6.500,00 | 4,29M |
| 2026-09-10 | ¥6.614,00 | +0,06 % | ¥6.613,00 | ¥6.653,00 | ¥6.586,00 | 2,85M |
| 2026-09-09 | ¥6.610,00 | -0,75 % | ¥6.655,00 | ¥6.667,00 | ¥6.605,00 | 3,03M |
| 2026-09-08 | ¥6.660,00 | -1,13 % | ¥6.700,00 | ¥6.718,00 | ¥6.641,00 | 3,56M |
| 2026-09-07 | ¥6.736,00 | -0,98 % | ¥6.779,00 | ¥6.796,00 | ¥6.726,00 | 3,21M |
| 2026-09-04 | ¥6.803,00 | -2,09 % | ¥6.928,00 | ¥6.928,00 | ¥6.765,00 | 5,49M |
| 2026-09-03 | ¥6.948,00 | -0,79 % | ¥6.998,00 | ¥7.013,00 | ¥6.942,00 | 2,67M |
| 2026-09-02 | ¥7.003,00 | -0,67 % | ¥7.070,00 | ¥7.072,00 | ¥6.991,00 | 2,95M |
| 2026-09-01 | ¥7.050,00 | +1,66 % | ¥6.935,00 | ¥7.109,00 | ¥6.920,00 | 3,45M |
| 2026-08-31 | ¥6.935,00 | -0,19 % | ¥6.927,00 | ¥6.950,00 | ¥6.901,00 | 3,81M |
| 2026-08-28 | ¥6.948,00 | -0,76 % | ¥6.948,00 | ¥6.996,00 | ¥6.926,00 | 2,94M |
| 2026-08-27 | ¥7.001,00 | +0,26 % | ¥6.995,00 | ¥7.058,00 | ¥6.979,00 | 2,30M |
| 2026-08-26 | ¥6.983,00 | -0,04 % | ¥7.014,00 | ¥7.018,00 | ¥6.965,00 | 1,88M |
| 2026-08-25 | ¥6.986,00 | +1,39 % | ¥6.976,00 | ¥7.007,00 | ¥6.944,00 | 2,69M |
| 2026-08-24 | ¥6.890,00 | -1,29 % | ¥6.941,00 | ¥6.974,00 | ¥6.878,00 | 2,77M |
| 2026-08-21 | ¥6.980,00 | +1,60 % | ¥6.909,00 | ¥6.980,00 | ¥6.893,00 | 2,54M |
| 2026-08-20 | ¥6.870,00 | -0,64 % | ¥6.939,00 | ¥6.983,00 | ¥6.838,00 | 3,60M |
| 2026-08-19 | ¥6.914,00 | -0,26 % | ¥6.972,00 | ¥7.035,00 | ¥6.909,00 | 3,56M |
| 2026-08-18 | ¥6.932,00 | -2,37 % | ¥7.030,00 | ¥7.040,00 | ¥6.918,00 | 5,69M |
| 2026-08-17 | ¥7.100,00 | -0,45 % | ¥7.168,00 | ¥7.170,00 | ¥7.043,00 | 2,77M |
| 2026-08-14 | ¥7.132,00 | +0,91 % | ¥7.080,00 | ¥7.180,00 | ¥7.046,00 | 3,14M |
| 2026-08-13 | ¥7.068,00 | +0,60 % | ¥7.049,00 | ¥7.070,00 | ¥6.984,00 | 2,70M |
| 2026-08-12 | ¥7.026,00 | -0,97 % | ¥7.187,00 | ¥7.187,00 | ¥6.984,00 | 3,52M |
| 2026-08-10 | ¥7.095,00 | -0,18 % | ¥7.103,00 | ¥7.165,00 | ¥7.052,00 | 2,72M |
| 2026-08-07 | ¥7.108,00 | +1,11 % | ¥7.070,00 | ¥7.172,00 | ¥7.011,00 | 3,76M |
| 2026-08-06 | ¥7.030,00 | +3,00 % | ¥6.943,00 | ¥7.063,00 | ¥6.893,00 | 4,86M |
| 2026-08-05 | ¥6.825,00 | +0,09 % | ¥6.758,00 | ¥6.853,00 | ¥6.671,00 | 4,61M |
| 2026-08-04 | ¥6.819,00 | -2,49 % | ¥6.900,00 | ¥6.949,00 | ¥6.819,00 | 4,55M |
| 2026-08-03 | ¥6.993,00 | -1,99 % | ¥7.002,00 | ¥7.068,00 | ¥6.870,00 | 5,70M |
| 2026-07-31 | ¥7.135,00 | +7,05 % | ¥7.000,00 | ¥7.218,00 | ¥7.000,00 | 12,53M |
| 2026-07-30 | ¥6.665,00 | -1,71 % | ¥6.800,00 | ¥6.820,00 | ¥6.619,00 | 5,77M |
| 2026-07-29 | ¥6.781,00 | +2,00 % | ¥6.677,00 | ¥6.832,00 | ¥6.630,00 | 6,43M |
| 2026-07-28 | ¥6.648,00 | +1,79 % | ¥6.573,00 | ¥6.652,00 | ¥6.550,00 | 4,41M |
| 2026-07-27 | ¥6.531,00 | +1,08 % | ¥6.479,00 | ¥6.575,00 | ¥6.466,00 | 4,30M |
| 2026-07-24 | ¥6.461,00 | +1,44 % | ¥6.390,00 | ¥6.481,00 | ¥6.362,00 | 4,64M |
| 2026-07-23 | ¥6.369,00 | -1,38 % | ¥6.489,00 | ¥6.525,00 | ¥6.368,00 | 5,39M |
| 2026-07-22 | ¥6.458,00 | +0,51 % | ¥6.360,00 | ¥6.458,00 | ¥6.325,00 | 4,25M |
| 2026-07-21 | ¥6.425,00 | +1,23 % | ¥6.320,00 | ¥6.459,00 | ¥6.315,00 | 6,24M |
| 2026-07-17 | ¥6.347,00 | +2,45 % | ¥6.249,00 | ¥6.376,00 | ¥6.240,00 | 6,99M |
| 2026-07-16 | ¥6.195,00 | +1,39 % | ¥6.128,00 | ¥6.249,00 | ¥6.115,00 | 5,16M |
| 2026-07-15 | ¥6.110,00 | -0,10 % | ¥6.140,00 | ¥6.150,00 | ¥6.085,00 | 2,88M |
| 2026-07-14 | ¥6.116,00 | +0,25 % | ¥6.175,00 | ¥6.214,00 | ¥6.115,00 | 3,47M |
| 2026-07-13 | ¥6.101,00 | -0,26 % | ¥6.120,00 | ¥6.152,00 | ¥6.049,00 | 3,22M |
| 2026-07-10 | ¥6.117,00 | -1,12 % | ¥6.206,00 | ¥6.215,00 | ¥6.105,00 | 3,60M |
| 2026-07-09 | ¥6.186,00 | -0,26 % | ¥6.190,00 | ¥6.222,00 | ¥6.124,00 | 3,07M |
| 2026-07-08 | ¥6.202,00 | -0,27 % | ¥6.203,00 | ¥6.278,00 | ¥6.166,00 | 5,64M |
| 2026-07-07 | ¥6.219,00 | +0,48 % | ¥6.146,00 | ¥6.219,00 | ¥6.105,00 | 5,66M |
| 2026-07-06 | ¥6.189,00 | +2,18 % | ¥6.093,00 | ¥6.189,00 | ¥6.063,00 | 3,37M |
| 2026-07-03 | ¥6.057,00 | -0,53 % | ¥6.100,00 | ¥6.207,00 | ¥6.046,00 | 5,20M |
| 2026-07-02 | ¥6.089,00 | +1,91 % | ¥6.012,00 | ¥6.097,00 | ¥5.996,00 | 4,94M |
| 2026-07-01 | ¥5.975,00 | -0,62 % | ¥6.012,00 | ¥6.036,00 | ¥5.964,00 | 3,58M |
| 2026-06-30 | ¥6.012,00 | -0,23 % | ¥5.998,00 | ¥6.042,00 | ¥5.968,00 | 5,49M |
| 2026-06-29 | ¥6.026,00 | -0,76 % | ¥5.985,00 | ¥6.047,00 | ¥5.941,00 | 7,38M |
| 2026-06-26 | ¥6.072,00 | +2,08 % | ¥5.950,00 | ¥6.089,00 | ¥5.946,00 | 8,19M |
| 2026-06-25 | ¥5.948,00 | -0,03 % | ¥5.950,00 | ¥6.007,00 | ¥5.923,00 | 4,73M |
| 2026-06-24 | ¥5.950,00 | +0,44 % | ¥5.967,00 | ¥6.011,00 | ¥5.918,00 | 4,66M |
| 2026-06-23 | ¥5.924,00 | -0,74 % | ¥5.974,00 | ¥5.976,00 | ¥5.893,00 | 4,72M |
| 2026-06-22 | ¥5.968,00 | -1,76 % | ¥6.028,00 | ¥6.038,00 | ¥5.941,00 | 6,85M |
| 2026-06-19 | ¥6.075,00 | -0,20 % | ¥6.066,00 | ¥6.088,00 | ¥6.021,00 | 4,60M |
| 2026-06-18 | ¥6.087,00 | +0,26 % | ¥6.064,00 | ¥6.094,00 | ¥6.046,00 | 2,77M |
| 2026-06-17 | ¥6.071,00 | -0,46 % | ¥6.133,00 | ¥6.160,00 | ¥6.071,00 | 3,47M |
| 2026-06-16 | ¥6.099,00 | +0,48 % | ¥6.074,00 | ¥6.099,00 | ¥6.040,00 | 3,16M |
| 2026-06-15 | ¥6.070,00 | -1,73 % | ¥6.200,00 | ¥6.215,00 | ¥6.063,00 | 6,59M |
| 2026-06-12 | ¥6.177,00 | -2,03 % | ¥6.350,00 | ¥6.363,00 | ¥6.177,00 | 7,75M |
| 2026-06-11 | ¥6.305,00 | +2,29 % | ¥6.230,00 | ¥6.338,00 | ¥6.222,00 | 6,01M |
| 2026-06-10 | ¥6.164,00 | +1,55 % | ¥6.128,00 | ¥6.164,00 | ¥6.101,00 | 3,63M |
| 2026-06-09 | ¥6.070,00 | -1,06 % | ¥6.100,00 | ¥6.160,00 | ¥6.070,00 | 4,11M |
| 2026-06-08 | ¥6.135,00 | +2,71 % | ¥6.032,00 | ¥6.135,00 | ¥6.002,00 | 4,38M |
| 2026-06-05 | ¥5.973,00 | -0,86 % | ¥6.025,00 | ¥6.067,00 | ¥5.971,00 | 3,97M |
| 2026-06-04 | ¥6.025,00 | -1,42 % | ¥6.103,00 | ¥6.109,00 | ¥6.025,00 | 3,72M |
| 2026-06-03 | ¥6.112,00 | -0,33 % | ¥6.100,00 | ¥6.154,00 | ¥6.083,00 | 3,00M |
| 2026-06-02 | ¥6.132,00 | +1,05 % | ¥6.048,00 | ¥6.161,00 | ¥6.022,00 | 3,96M |
| 2026-06-01 | ¥6.068,00 | -1,61 % | ¥6.123,00 | ¥6.128,00 | ¥6.068,00 | 4,39M |
| 2026-05-29 | ¥6.167,00 | +1,13 % | ¥6.100,00 | ¥6.200,00 | ¥6.088,00 | 10,72M |
| 2026-05-28 | ¥6.098,00 | -0,28 % | ¥6.144,00 | ¥6.201,00 | ¥6.090,00 | 3,45M |
| 2026-05-27 | ¥6.115,00 | -0,07 % | ¥6.080,00 | ¥6.121,00 | ¥6.062,00 | 3,07M |
| 2026-05-26 | ¥6.119,00 | +0,36 % | ¥6.130,00 | ¥6.159,00 | ¥6.100,00 | 2,76M |
| 2026-05-25 | ¥6.097,00 | -0,60 % | ¥6.100,00 | ¥6.134,00 | ¥6.060,00 | 3,27M |
| 2026-05-22 | ¥6.134,00 | -1,59 % | ¥6.218,00 | ¥6.231,00 | ¥6.126,00 | 3,68M |
| 2026-05-21 | ¥6.233,00 | -1,78 % | ¥6.320,00 | ¥6.359,00 | ¥6.233,00 | 3,82M |