Ifuji Sangyo Co., Ltd. 2924
TSE · Japan · Prozessindustrie
¥1.853,00-46,00 (-2,42 %)
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 | ¥1.853,00 | -2,42 % | ¥1.892,00 | ¥1.892,00 | ¥1.851,00 | 3,50K |
| 2026-10-01 | ¥1.899,00 | -0,21 % | ¥1.912,00 | ¥1.912,00 | ¥1.891,00 | 2,30K |
| 2026-09-30 | ¥1.903,00 | -1,14 % | ¥1.911,00 | ¥1.928,00 | ¥1.901,00 | 1,90K |
| 2026-09-29 | ¥1.925,00 | 0,00 % | ¥1.925,00 | ¥1.925,00 | ¥1.910,00 | 900 |
| 2026-09-28 | ¥1.925,00 | -0,82 % | ¥1.941,00 | ¥1.954,00 | ¥1.925,00 | 2,40K |
| 2026-09-25 | ¥1.941,00 | +0,15 % | ¥1.947,00 | ¥1.947,00 | ¥1.938,00 | 1,70K |
| 2026-09-24 | ¥1.938,00 | +0,94 % | ¥1.927,00 | ¥1.938,00 | ¥1.920,00 | 3,00K |
| 2026-09-18 | ¥1.920,00 | +0,52 % | ¥1.918,00 | ¥1.920,00 | ¥1.906,00 | 2,00K |
| 2026-09-17 | ¥1.910,00 | +0,37 % | ¥1.911,00 | ¥1.915,00 | ¥1.910,00 | 1,10K |
| 2026-09-16 | ¥1.903,00 | -0,37 % | ¥1.910,00 | ¥1.914,00 | ¥1.903,00 | 1,10K |
| 2026-09-15 | ¥1.910,00 | +0,21 % | ¥1.906,00 | ¥1.920,00 | ¥1.905,00 | 700 |
| 2026-09-14 | ¥1.906,00 | -0,52 % | ¥1.912,00 | ¥1.924,00 | ¥1.900,00 | 3,60K |
| 2026-09-11 | ¥1.916,00 | +0,16 % | ¥1.910,00 | ¥1.934,00 | ¥1.910,00 | 1,50K |
| 2026-09-10 | ¥1.913,00 | -0,83 % | ¥1.928,00 | ¥1.932,00 | ¥1.913,00 | 1,00K |
| 2026-09-09 | ¥1.929,00 | +0,63 % | ¥1.910,00 | ¥1.929,00 | ¥1.910,00 | 1,20K |
| 2026-09-08 | ¥1.917,00 | -0,21 % | ¥1.921,00 | ¥1.932,00 | ¥1.910,00 | 2,90K |
| 2026-09-07 | ¥1.921,00 | -0,83 % | ¥1.937,00 | ¥1.937,00 | ¥1.915,00 | 1,30K |
| 2026-09-04 | ¥1.937,00 | +1,36 % | ¥1.912,00 | ¥1.937,00 | ¥1.912,00 | 3,50K |
| 2026-09-03 | ¥1.911,00 | 0,00 % | ¥1.915,00 | ¥1.928,00 | ¥1.911,00 | 1,20K |
| 2026-09-02 | ¥1.911,00 | -1,29 % | ¥1.925,00 | ¥1.940,00 | ¥1.910,00 | 5,30K |
| 2026-09-01 | ¥1.936,00 | +0,78 % | ¥1.942,00 | ¥1.942,00 | ¥1.936,00 | 700 |
| 2026-08-31 | ¥1.921,00 | -0,47 % | ¥1.941,00 | ¥1.941,00 | ¥1.921,00 | 1,70K |
| 2026-08-28 | ¥1.930,00 | 0,00 % | ¥1.930,00 | ¥1.930,00 | ¥1.920,00 | 1,70K |
| 2026-08-27 | ¥1.930,00 | +0,57 % | ¥1.920,00 | ¥1.930,00 | ¥1.910,00 | 5,40K |
| 2026-08-26 | ¥1.919,00 | -1,54 % | ¥1.935,00 | ¥1.938,00 | ¥1.919,00 | 1,90K |
| 2026-08-25 | ¥1.949,00 | +0,31 % | ¥1.949,00 | ¥1.949,00 | ¥1.927,00 | 1,80K |
| 2026-08-24 | ¥1.943,00 | +0,83 % | ¥1.916,00 | ¥1.943,00 | ¥1.916,00 | 2,30K |
| 2026-08-21 | ¥1.927,00 | -0,41 % | ¥1.927,00 | ¥1.939,00 | ¥1.912,00 | 2,70K |
| 2026-08-20 | ¥1.935,00 | +1,26 % | ¥1.911,00 | ¥1.940,00 | ¥1.911,00 | 2,30K |
| 2026-08-19 | ¥1.911,00 | -0,52 % | ¥1.923,00 | ¥1.923,00 | ¥1.905,00 | 7,30K |
| 2026-08-18 | ¥1.921,00 | -2,19 % | ¥1.954,00 | ¥1.965,00 | ¥1.921,00 | 11,40K |
| 2026-08-17 | ¥1.964,00 | +1,76 % | ¥1.952,00 | ¥1.964,00 | ¥1.949,00 | 4,80K |
| 2026-08-14 | ¥1.930,00 | +1,05 % | ¥1.910,00 | ¥1.946,00 | ¥1.910,00 | 3,70K |
| 2026-08-13 | ¥1.910,00 | -1,14 % | ¥1.932,00 | ¥1.957,00 | ¥1.907,00 | 12,80K |
| 2026-08-12 | ¥1.932,00 | -0,41 % | ¥1.941,00 | ¥1.950,00 | ¥1.932,00 | 2,50K |
| 2026-08-10 | ¥1.940,00 | +0,15 % | ¥1.940,00 | ¥1.958,00 | ¥1.940,00 | 4,50K |
| 2026-08-07 | ¥1.937,00 | -1,32 % | ¥1.985,00 | ¥1.985,00 | ¥1.936,00 | 9,60K |
| 2026-08-06 | ¥1.963,00 | -0,05 % | ¥1.971,00 | ¥1.971,00 | ¥1.963,00 | 400 |
| 2026-08-05 | ¥1.964,00 | -0,76 % | ¥1.979,00 | ¥2.005,00 | ¥1.964,00 | 5,80K |
| 2026-08-04 | ¥1.979,00 | -3,46 % | ¥1.963,00 | ¥1.988,00 | ¥1.931,00 | 18,80K |
| 2026-08-03 | ¥2.050,00 | -0,68 % | ¥2.052,00 | ¥2.068,00 | ¥2.041,00 | 7,70K |
| 2026-07-31 | ¥2.064,00 | -0,67 % | ¥2.064,00 | ¥2.064,00 | ¥2.064,00 | 300 |
| 2026-07-30 | ¥2.078,00 | +0,24 % | ¥2.064,00 | ¥2.078,00 | ¥2.060,00 | 1,40K |
| 2026-07-29 | ¥2.073,00 | 0,00 % | ¥2.073,00 | ¥2.073,00 | ¥2.040,00 | 5,70K |
| 2026-07-28 | ¥2.073,00 | +0,63 % | ¥2.052,00 | ¥2.073,00 | ¥2.045,00 | 3,10K |
| 2026-07-27 | ¥2.060,00 | -0,68 % | ¥2.078,00 | ¥2.078,00 | ¥2.052,00 | 1,40K |
| 2026-07-24 | ¥2.074,00 | +1,07 % | ¥2.063,00 | ¥2.074,00 | ¥2.050,00 | 4,40K |
| 2026-07-23 | ¥2.052,00 | -0,05 % | ¥2.056,00 | ¥2.072,00 | ¥2.052,00 | 2,60K |
| 2026-07-22 | ¥2.053,00 | -1,06 % | ¥2.071,00 | ¥2.085,00 | ¥2.053,00 | 3,90K |
| 2026-07-21 | ¥2.075,00 | +0,19 % | ¥2.082,00 | ¥2.099,00 | ¥2.058,00 | 3,90K |
| 2026-07-17 | ¥2.071,00 | -0,24 % | ¥2.066,00 | ¥2.098,00 | ¥2.052,00 | 7,60K |
| 2026-07-16 | ¥2.076,00 | +0,34 % | ¥2.060,00 | ¥2.076,00 | ¥2.045,00 | 3,20K |
| 2026-07-15 | ¥2.069,00 | -1,00 % | ¥2.089,00 | ¥2.089,00 | ¥2.052,00 | 3,50K |
| 2026-07-14 | ¥2.090,00 | +2,45 % | ¥2.075,00 | ¥2.090,00 | ¥2.040,00 | 8,30K |
| 2026-07-13 | ¥2.040,00 | -2,63 % | ¥2.097,00 | ¥2.097,00 | ¥2.031,00 | 10,20K |
| 2026-07-10 | ¥2.095,00 | +0,48 % | ¥2.099,00 | ¥2.099,00 | ¥2.081,00 | 3,80K |
| 2026-07-09 | ¥2.085,00 | +0,87 % | ¥2.087,00 | ¥2.087,00 | ¥2.061,00 | 2,10K |
| 2026-07-08 | ¥2.067,00 | -0,48 % | ¥2.065,00 | ¥2.076,00 | ¥2.050,00 | 5,60K |
| 2026-07-07 | ¥2.077,00 | +0,83 % | ¥2.054,00 | ¥2.078,00 | ¥2.041,00 | 3,10K |
| 2026-07-06 | ¥2.060,00 | +0,73 % | ¥2.070,00 | ¥2.073,00 | ¥2.060,00 | 2,10K |
| 2026-07-03 | ¥2.045,00 | +0,54 % | ¥2.045,00 | ¥2.058,00 | ¥2.045,00 | 2,70K |
| 2026-07-02 | ¥2.034,00 | +0,39 % | ¥2.020,00 | ¥2.057,00 | ¥2.020,00 | 8,10K |
| 2026-07-01 | ¥2.026,00 | +0,35 % | ¥2.019,00 | ¥2.037,00 | ¥2.019,00 | 9,70K |
| 2026-06-30 | ¥2.019,00 | +0,35 % | ¥2.010,00 | ¥2.027,00 | ¥2.010,00 | 8,70K |
| 2026-06-29 | ¥2.012,00 | -1,28 % | ¥2.010,00 | ¥2.029,00 | ¥1.985,00 | 12,50K |
| 2026-06-26 | ¥2.038,00 | -0,92 % | ¥2.057,00 | ¥2.063,00 | ¥2.000,00 | 8,90K |
| 2026-06-25 | ¥2.057,00 | -0,15 % | ¥2.075,00 | ¥2.079,00 | ¥2.032,00 | 8,40K |
| 2026-06-24 | ¥2.060,00 | -0,91 % | ¥2.089,00 | ¥2.089,00 | ¥2.032,00 | 6,30K |
| 2026-06-23 | ¥2.079,00 | -1,47 % | ¥2.103,00 | ¥2.103,00 | ¥2.079,00 | 5,50K |
| 2026-06-22 | ¥2.110,00 | -0,80 % | ¥2.113,00 | ¥2.132,00 | ¥2.090,00 | 17,90K |
| 2026-06-19 | ¥2.127,00 | -0,05 % | ¥2.129,00 | ¥2.129,00 | ¥2.111,00 | 2,80K |
| 2026-06-18 | ¥2.128,00 | +1,29 % | ¥2.116,00 | ¥2.128,00 | ¥2.101,00 | 5,80K |
| 2026-06-17 | ¥2.101,00 | +0,05 % | ¥2.122,00 | ¥2.125,00 | ¥2.097,00 | 12,00K |
| 2026-06-16 | ¥2.100,00 | -0,94 % | ¥2.126,00 | ¥2.126,00 | ¥2.089,00 | 9,30K |
| 2026-06-15 | ¥2.120,00 | +0,14 % | ¥2.117,00 | ¥2.135,00 | ¥2.111,00 | 7,20K |
| 2026-06-12 | ¥2.117,00 | +0,57 % | ¥2.105,00 | ¥2.129,00 | ¥2.102,00 | 7,80K |
| 2026-06-11 | ¥2.105,00 | -0,57 % | ¥2.098,00 | ¥2.118,00 | ¥2.095,00 | 10,20K |
| 2026-06-10 | ¥2.117,00 | +0,52 % | ¥2.117,00 | ¥2.118,00 | ¥2.100,00 | 2,50K |
| 2026-06-09 | ¥2.106,00 | -0,80 % | ¥2.102,00 | ¥2.116,00 | ¥2.102,00 | 2,70K |
| 2026-06-08 | ¥2.123,00 | +0,24 % | ¥2.123,00 | ¥2.123,00 | ¥2.098,00 | 8,40K |
| 2026-06-05 | ¥2.118,00 | +0,33 % | ¥2.105,00 | ¥2.133,00 | ¥2.100,00 | 11,00K |
| 2026-06-04 | ¥2.111,00 | -0,47 % | ¥2.120,00 | ¥2.120,00 | ¥2.095,00 | 11,70K |
| 2026-06-03 | ¥2.121,00 | -0,09 % | ¥2.129,00 | ¥2.133,00 | ¥2.110,00 | 8,50K |
| 2026-06-02 | ¥2.123,00 | +0,14 % | ¥2.120,00 | ¥2.139,00 | ¥2.113,00 | 5,90K |
| 2026-06-01 | ¥2.120,00 | -0,05 % | ¥2.116,00 | ¥2.125,00 | ¥2.095,00 | 18,10K |
| 2026-05-29 | ¥2.121,00 | +0,47 % | ¥2.111,00 | ¥2.140,00 | ¥2.110,00 | 15,90K |
| 2026-05-28 | ¥2.111,00 | -0,28 % | ¥2.123,00 | ¥2.137,00 | ¥2.100,00 | 7,50K |
| 2026-05-27 | ¥2.117,00 | -0,75 % | ¥2.130,00 | ¥2.130,00 | ¥2.090,00 | 11,80K |
| 2026-05-26 | ¥2.133,00 | +1,23 % | ¥2.099,00 | ¥2.134,00 | ¥2.098,00 | 9,10K |
| 2026-05-25 | ¥2.107,00 | +0,05 % | ¥2.100,00 | ¥2.107,00 | ¥2.085,00 | 19,80K |