WARABEYA NICHIYO HOLDINGS Co., Ltd. 2918
TSE · Japan · Kurzlebige Konsumgüter
¥2.633,00-51,00 (-1,90 %)
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 | ¥2.633,00 | -1,90 % | ¥2.684,00 | ¥2.684,00 | ¥2.628,00 | 127,80K |
| 2026-10-01 | ¥2.684,00 | -0,67 % | ¥2.691,00 | ¥2.691,00 | ¥2.673,00 | 88,90K |
| 2026-09-30 | ¥2.702,00 | +0,63 % | ¥2.685,00 | ¥2.717,00 | ¥2.661,00 | 116,80K |
| 2026-09-29 | ¥2.685,00 | -1,83 % | ¥2.707,00 | ¥2.718,00 | ¥2.676,00 |
| 98,20K |
| 2026-09-28 | ¥2.735,00 | +0,59 % | ¥2.720,00 | ¥2.743,00 | ¥2.720,00 | 70,40K |
| 2026-09-25 | ¥2.719,00 | +0,63 % | ¥2.712,00 | ¥2.725,00 | ¥2.704,00 | 65,30K |
| 2026-09-24 | ¥2.702,00 | -0,55 % | ¥2.712,00 | ¥2.719,00 | ¥2.696,00 | 102,10K |
| 2026-09-18 | ¥2.717,00 | -1,77 % | ¥2.767,00 | ¥2.767,00 | ¥2.717,00 | 61,90K |
| 2026-09-17 | ¥2.766,00 | +0,77 % | ¥2.748,00 | ¥2.780,00 | ¥2.748,00 | 41,20K |
| 2026-09-16 | ¥2.745,00 | -0,47 % | ¥2.749,00 | ¥2.778,00 | ¥2.745,00 | 47,10K |
| 2026-09-15 | ¥2.758,00 | +0,51 % | ¥2.757,00 | ¥2.768,00 | ¥2.741,00 | 55,30K |
| 2026-09-14 | ¥2.744,00 | +0,92 % | ¥2.734,00 | ¥2.748,00 | ¥2.724,00 | 57,60K |
| 2026-09-11 | ¥2.719,00 | -0,80 % | ¥2.715,00 | ¥2.735,00 | ¥2.699,00 | 103,60K |
| 2026-09-10 | ¥2.741,00 | +0,15 % | ¥2.730,00 | ¥2.749,00 | ¥2.711,00 | 73,70K |
| 2026-09-09 | ¥2.737,00 | -0,69 % | ¥2.736,00 | ¥2.753,00 | ¥2.718,00 | 68,60K |
| 2026-09-08 | ¥2.756,00 | +0,44 % | ¥2.739,00 | ¥2.763,00 | ¥2.724,00 | 73,00K |
| 2026-09-07 | ¥2.744,00 | -1,61 % | ¥2.770,00 | ¥2.773,00 | ¥2.741,00 | 59,00K |
| 2026-09-04 | ¥2.789,00 | +0,40 % | ¥2.766,00 | ¥2.789,00 | ¥2.750,00 | 61,60K |
| 2026-09-03 | ¥2.778,00 | -0,07 % | ¥2.780,00 | ¥2.803,00 | ¥2.772,00 | 66,20K |
| 2026-09-02 | ¥2.780,00 | -0,82 % | ¥2.813,00 | ¥2.813,00 | ¥2.772,00 | 96,60K |
| 2026-09-01 | ¥2.803,00 | -0,04 % | ¥2.794,00 | ¥2.839,00 | ¥2.782,00 | 136,30K |
| 2026-08-31 | ¥2.804,00 | -0,14 % | ¥2.800,00 | ¥2.824,00 | ¥2.775,00 | 113,20K |
| 2026-08-28 | ¥2.808,00 | -2,40 % | ¥2.792,00 | ¥2.816,00 | ¥2.774,00 | 204,00K |
| 2026-08-27 | ¥2.877,00 | +0,45 % | ¥2.871,00 | ¥2.889,00 | ¥2.855,00 | 215,50K |
| 2026-08-26 | ¥2.864,00 | -0,42 % | ¥2.864,00 | ¥2.879,00 | ¥2.855,00 | 94,60K |
| 2026-08-25 | ¥2.876,00 | +0,14 % | ¥2.875,00 | ¥2.894,00 | ¥2.864,00 | 112,20K |
| 2026-08-24 | ¥2.872,00 | +0,03 % | ¥2.880,00 | ¥2.896,00 | ¥2.862,00 | 81,40K |
| 2026-08-21 | ¥2.871,00 | +1,09 % | ¥2.829,00 | ¥2.871,00 | ¥2.829,00 | 110,40K |
| 2026-08-20 | ¥2.840,00 | +1,39 % | ¥2.806,00 | ¥2.840,00 | ¥2.805,00 | 81,00K |
| 2026-08-19 | ¥2.801,00 | +0,21 % | ¥2.800,00 | ¥2.809,00 | ¥2.782,00 | 108,60K |
| 2026-08-18 | ¥2.795,00 | -0,21 % | ¥2.799,00 | ¥2.815,00 | ¥2.781,00 | 104,40K |
| 2026-08-17 | ¥2.801,00 | -1,20 % | ¥2.830,00 | ¥2.830,00 | ¥2.796,00 | 122,50K |
| 2026-08-14 | ¥2.835,00 | +0,07 % | ¥2.830,00 | ¥2.847,00 | ¥2.814,00 | 142,90K |
| 2026-08-13 | ¥2.833,00 | +1,40 % | ¥2.798,00 | ¥2.836,00 | ¥2.790,00 | 92,60K |
| 2026-08-12 | ¥2.794,00 | +0,32 % | ¥2.795,00 | ¥2.800,00 | ¥2.765,00 | 88,70K |
| 2026-08-10 | ¥2.785,00 | +0,58 % | ¥2.778,00 | ¥2.810,00 | ¥2.764,00 | 116,20K |
| 2026-08-07 | ¥2.769,00 | +0,73 % | ¥2.749,00 | ¥2.786,00 | ¥2.741,00 | 77,60K |
| 2026-08-06 | ¥2.749,00 | +1,29 % | ¥2.730,00 | ¥2.763,00 | ¥2.723,00 | 89,40K |
| 2026-08-05 | ¥2.714,00 | +0,04 % | ¥2.712,00 | ¥2.725,00 | ¥2.699,00 | 89,90K |
| 2026-08-04 | ¥2.713,00 | +0,07 % | ¥2.711,00 | ¥2.725,00 | ¥2.701,00 | 119,70K |
| 2026-08-03 | ¥2.711,00 | -2,66 % | ¥2.803,00 | ¥2.803,00 | ¥2.711,00 | 158,00K |
| 2026-07-31 | ¥2.785,00 | -2,11 % | ¥2.835,00 | ¥2.839,00 | ¥2.783,00 | 103,80K |
| 2026-07-30 | ¥2.845,00 | -0,91 % | ¥2.857,00 | ¥2.864,00 | ¥2.816,00 | 113,50K |
| 2026-07-29 | ¥2.871,00 | +1,34 % | ¥2.848,00 | ¥2.871,00 | ¥2.825,00 | 112,00K |
| 2026-07-28 | ¥2.833,00 | -0,07 % | ¥2.850,00 | ¥2.858,00 | ¥2.817,00 | 93,00K |
| 2026-07-27 | ¥2.835,00 | +1,94 % | ¥2.803,00 | ¥2.841,00 | ¥2.800,00 | 137,20K |
| 2026-07-24 | ¥2.781,00 | +0,54 % | ¥2.765,00 | ¥2.788,00 | ¥2.741,00 | 102,90K |
| 2026-07-23 | ¥2.766,00 | +0,77 % | ¥2.744,00 | ¥2.780,00 | ¥2.728,00 | 145,80K |
| 2026-07-22 | ¥2.745,00 | +1,97 % | ¥2.700,00 | ¥2.746,00 | ¥2.694,00 | 138,80K |
| 2026-07-21 | ¥2.692,00 | +1,24 % | ¥2.690,00 | ¥2.720,00 | ¥2.676,00 | 127,60K |
| 2026-07-17 | ¥2.659,00 | -0,15 % | ¥2.675,00 | ¥2.693,00 | ¥2.618,00 | 100,50K |
| 2026-07-16 | ¥2.663,00 | +0,19 % | ¥2.658,00 | ¥2.681,00 | ¥2.648,00 | 80,40K |
| 2026-07-15 | ¥2.658,00 | +0,61 % | ¥2.645,00 | ¥2.675,00 | ¥2.636,00 | 88,70K |
| 2026-07-14 | ¥2.642,00 | +0,84 % | ¥2.640,00 | ¥2.661,00 | ¥2.628,00 | 94,30K |
| 2026-07-13 | ¥2.620,00 | -0,42 % | ¥2.650,00 | ¥2.663,00 | ¥2.619,00 | 114,60K |
| 2026-07-10 | ¥2.631,00 | +0,50 % | ¥2.625,00 | ¥2.646,00 | ¥2.606,00 | 109,80K |
| 2026-07-09 | ¥2.618,00 | -0,76 % | ¥2.636,00 | ¥2.637,00 | ¥2.591,00 | 152,90K |
| 2026-07-08 | ¥2.638,00 | -1,90 % | ¥2.580,00 | ¥2.670,00 | ¥2.562,00 | 292,40K |
| 2026-07-07 | ¥2.689,00 | -0,88 % | ¥2.711,00 | ¥2.720,00 | ¥2.685,00 | 100,30K |
| 2026-07-06 | ¥2.713,00 | +1,80 % | ¥2.686,00 | ¥2.723,00 | ¥2.680,00 | 153,30K |
| 2026-07-03 | ¥2.665,00 | +1,95 % | ¥2.650,00 | ¥2.672,00 | ¥2.647,00 | 67,80K |
| 2026-07-02 | ¥2.614,00 | +0,89 % | ¥2.592,00 | ¥2.648,00 | ¥2.592,00 | 65,20K |
| 2026-07-01 | ¥2.591,00 | -1,63 % | ¥2.614,00 | ¥2.614,00 | ¥2.579,00 | 103,40K |
| 2026-06-30 | ¥2.634,00 | -0,34 % | ¥2.650,00 | ¥2.669,00 | ¥2.612,00 | 82,20K |
| 2026-06-29 | ¥2.643,00 | +1,46 % | ¥2.625,00 | ¥2.648,00 | ¥2.611,00 | 59,70K |
| 2026-06-26 | ¥2.605,00 | +1,68 % | ¥2.581,00 | ¥2.605,00 | ¥2.568,00 | 46,70K |
| 2026-06-25 | ¥2.562,00 | +0,39 % | ¥2.572,00 | ¥2.575,00 | ¥2.550,00 | 40,60K |
| 2026-06-24 | ¥2.552,00 | +0,28 % | ¥2.550,00 | ¥2.569,00 | ¥2.550,00 | 42,80K |
| 2026-06-23 | ¥2.545,00 | -0,24 % | ¥2.543,00 | ¥2.554,00 | ¥2.534,00 | 56,60K |
| 2026-06-22 | ¥2.551,00 | -0,51 % | ¥2.554,00 | ¥2.566,00 | ¥2.537,00 | 73,80K |
| 2026-06-19 | ¥2.564,00 | -0,08 % | ¥2.569,00 | ¥2.576,00 | ¥2.547,00 | 42,90K |
| 2026-06-18 | ¥2.566,00 | +0,16 % | ¥2.560,00 | ¥2.579,00 | ¥2.549,00 | 37,20K |
| 2026-06-17 | ¥2.562,00 | -0,27 % | ¥2.561,00 | ¥2.592,00 | ¥2.561,00 | 44,80K |
| 2026-06-16 | ¥2.569,00 | -1,04 % | ¥2.584,00 | ¥2.587,00 | ¥2.558,00 | 42,80K |
| 2026-06-15 | ¥2.596,00 | +0,54 % | ¥2.603,00 | ¥2.611,00 | ¥2.588,00 | 56,60K |
| 2026-06-12 | ¥2.582,00 | +0,16 % | ¥2.592,00 | ¥2.595,00 | ¥2.557,00 | 63,00K |
| 2026-06-11 | ¥2.578,00 | -0,31 % | ¥2.573,00 | ¥2.581,00 | ¥2.549,00 | 61,70K |
| 2026-06-10 | ¥2.586,00 | -0,19 % | ¥2.592,00 | ¥2.614,00 | ¥2.575,00 | 55,40K |
| 2026-06-09 | ¥2.591,00 | +0,23 % | ¥2.599,00 | ¥2.617,00 | ¥2.586,00 | 68,20K |
| 2026-06-08 | ¥2.585,00 | +0,27 % | ¥2.552,00 | ¥2.608,00 | ¥2.550,00 | 75,90K |
| 2026-06-05 | ¥2.578,00 | +1,38 % | ¥2.555,00 | ¥2.601,00 | ¥2.551,00 | 62,70K |
| 2026-06-04 | ¥2.543,00 | -2,19 % | ¥2.577,00 | ¥2.584,00 | ¥2.540,00 | 70,80K |
| 2026-06-03 | ¥2.600,00 | +1,01 % | ¥2.574,00 | ¥2.601,00 | ¥2.550,00 | 69,20K |
| 2026-06-02 | ¥2.574,00 | -1,61 % | ¥2.597,00 | ¥2.597,00 | ¥2.560,00 | 103,70K |
| 2026-06-01 | ¥2.616,00 | -1,62 % | ¥2.658,00 | ¥2.658,00 | ¥2.598,00 | 88,80K |
| 2026-05-29 | ¥2.659,00 | +1,41 % | ¥2.630,00 | ¥2.683,00 | ¥2.616,00 | 60,60K |
| 2026-05-28 | ¥2.622,00 | +0,15 % | ¥2.609,00 | ¥2.635,00 | ¥2.600,00 | 62,30K |
| 2026-05-27 | ¥2.618,00 | -0,19 % | ¥2.621,00 | ¥2.625,00 | ¥2.595,00 | 94,70K |
| 2026-05-26 | ¥2.623,00 | -0,08 % | ¥2.618,00 | ¥2.643,00 | ¥2.607,00 | 57,40K |
| 2026-05-25 | ¥2.625,00 | -0,79 % | ¥2.664,00 | ¥2.664,00 | ¥2.601,00 | 133,10K |