Pharma Foods International Co., Ltd. 2929
TSE · Japan · Gesundheitstechnologie
¥678,00-26,00 (-3,69 %)
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 | ¥678,00 | -3,69 % | ¥702,00 | ¥702,00 | ¥667,00 | 396,70K |
| 2026-10-01 | ¥704,00 | -1,26 % | ¥709,00 | ¥716,00 | ¥699,00 | 144,70K |
| 2026-09-30 | ¥713,00 | +1,71 % | ¥700,00 | ¥725,00 | ¥700,00 | 240,00K |
| 2026-09-29 | ¥701,00 | +0,14 % | ¥700,00 | ¥705,00 | ¥689,00 |
| 241,60K |
| 2026-09-28 | ¥700,00 | -2,51 % | ¥710,00 | ¥710,00 | ¥689,00 | 331,00K |
| 2026-09-25 | ¥718,00 | +2,28 % | ¥710,00 | ¥723,00 | ¥694,00 | 329,30K |
| 2026-09-24 | ¥702,00 | -3,84 % | ¥723,00 | ¥730,00 | ¥702,00 | 443,80K |
| 2026-09-18 | ¥730,00 | -1,22 % | ¥740,00 | ¥743,00 | ¥722,00 | 303,60K |
| 2026-09-17 | ¥739,00 | -0,40 % | ¥742,00 | ¥755,00 | ¥732,00 | 447,20K |
| 2026-09-16 | ¥742,00 | +4,21 % | ¥715,00 | ¥744,00 | ¥701,00 | 545,90K |
| 2026-09-15 | ¥712,00 | +3,04 % | ¥692,00 | ¥723,00 | ¥692,00 | 676,40K |
| 2026-09-14 | ¥691,00 | -0,14 % | ¥717,00 | ¥725,00 | ¥677,00 | 1,19M |
| 2026-09-11 | ¥692,00 | +11,25 % | ¥608,00 | ¥698,00 | ¥603,00 | 1,44M |
| 2026-09-10 | ¥622,00 | +1,80 % | ¥611,00 | ¥626,00 | ¥611,00 | 127,20K |
| 2026-09-09 | ¥611,00 | +2,69 % | ¥595,00 | ¥624,00 | ¥584,00 | 481,40K |
| 2026-09-08 | ¥595,00 | -1,98 % | ¥603,00 | ¥605,00 | ¥594,00 | 110,20K |
| 2026-09-07 | ¥607,00 | -0,49 % | ¥607,00 | ¥613,00 | ¥603,00 | 101,70K |
| 2026-09-04 | ¥610,00 | +1,33 % | ¥601,00 | ¥610,00 | ¥598,00 | 93,50K |
| 2026-09-03 | ¥602,00 | +0,17 % | ¥608,00 | ¥614,00 | ¥599,00 | 140,60K |
| 2026-09-02 | ¥601,00 | -2,12 % | ¥610,00 | ¥610,00 | ¥600,00 | 96,40K |
| 2026-09-01 | ¥614,00 | -0,32 % | ¥611,00 | ¥617,00 | ¥610,00 | 122,60K |
| 2026-08-31 | ¥616,00 | -0,32 % | ¥616,00 | ¥618,00 | ¥607,00 | 171,60K |
| 2026-08-28 | ¥618,00 | 0,00 % | ¥613,00 | ¥622,00 | ¥612,00 | 70,40K |
| 2026-08-27 | ¥618,00 | -0,80 % | ¥624,00 | ¥624,00 | ¥614,00 | 69,00K |
| 2026-08-26 | ¥623,00 | +0,48 % | ¥615,00 | ¥625,00 | ¥615,00 | 111,00K |
| 2026-08-25 | ¥620,00 | +0,49 % | ¥617,00 | ¥621,00 | ¥611,00 | 69,50K |
| 2026-08-24 | ¥617,00 | +1,48 % | ¥612,00 | ¥620,00 | ¥611,00 | 89,80K |
| 2026-08-21 | ¥608,00 | -0,98 % | ¥606,00 | ¥613,00 | ¥605,00 | 82,30K |
| 2026-08-20 | ¥614,00 | +2,16 % | ¥605,00 | ¥619,00 | ¥605,00 | 122,90K |
| 2026-08-19 | ¥601,00 | -2,12 % | ¥609,00 | ¥612,00 | ¥601,00 | 104,60K |
| 2026-08-18 | ¥614,00 | 0,00 % | ¥608,00 | ¥614,00 | ¥604,00 | 82,50K |
| 2026-08-17 | ¥614,00 | +0,33 % | ¥610,00 | ¥615,00 | ¥607,00 | 142,90K |
| 2026-08-14 | ¥612,00 | +0,99 % | ¥606,00 | ¥613,00 | ¥602,00 | 120,20K |
| 2026-08-13 | ¥606,00 | +1,17 % | ¥594,00 | ¥606,00 | ¥591,00 | 123,90K |
| 2026-08-12 | ¥599,00 | +3,81 % | ¥580,00 | ¥599,00 | ¥580,00 | 160,90K |
| 2026-08-10 | ¥577,00 | +0,52 % | ¥574,00 | ¥585,00 | ¥571,00 | 92,00K |
| 2026-08-07 | ¥574,00 | +1,06 % | ¥568,00 | ¥579,00 | ¥561,00 | 100,80K |
| 2026-08-06 | ¥568,00 | +3,46 % | ¥550,00 | ¥569,00 | ¥548,00 | 149,90K |
| 2026-08-05 | ¥549,00 | -0,54 % | ¥550,00 | ¥559,00 | ¥548,00 | 97,30K |
| 2026-08-04 | ¥552,00 | -0,36 % | ¥556,00 | ¥563,00 | ¥552,00 | 101,10K |
| 2026-08-03 | ¥554,00 | -0,72 % | ¥554,00 | ¥563,00 | ¥551,00 | 134,20K |
| 2026-07-31 | ¥558,00 | -3,46 % | ¥577,00 | ¥578,00 | ¥555,00 | 218,90K |
| 2026-07-30 | ¥578,00 | -3,18 % | ¥575,00 | ¥585,00 | ¥566,00 | 253,70K |
| 2026-07-29 | ¥597,00 | +3,29 % | ¥584,00 | ¥599,00 | ¥580,00 | 680,40K |
| 2026-07-28 | ¥578,00 | -0,69 % | ¥582,00 | ¥583,00 | ¥576,00 | 94,70K |
| 2026-07-27 | ¥582,00 | +1,75 % | ¥578,00 | ¥582,00 | ¥575,00 | 102,50K |
| 2026-07-24 | ¥572,00 | -2,39 % | ¥588,00 | ¥588,00 | ¥572,00 | 134,00K |
| 2026-07-23 | ¥586,00 | -1,01 % | ¥597,00 | ¥599,00 | ¥586,00 | 57,80K |
| 2026-07-22 | ¥592,00 | -0,67 % | ¥598,00 | ¥600,00 | ¥592,00 | 73,50K |
| 2026-07-21 | ¥596,00 | +1,36 % | ¥595,00 | ¥605,00 | ¥595,00 | 122,30K |
| 2026-07-17 | ¥588,00 | -1,18 % | ¥593,00 | ¥599,00 | ¥583,00 | 150,30K |
| 2026-07-16 | ¥595,00 | -1,33 % | ¥604,00 | ¥611,00 | ¥593,00 | 134,20K |
| 2026-07-15 | ¥603,00 | +0,67 % | ¥600,00 | ¥606,00 | ¥598,00 | 77,40K |
| 2026-07-14 | ¥599,00 | -0,50 % | ¥606,00 | ¥612,00 | ¥598,00 | 65,70K |
| 2026-07-13 | ¥602,00 | -2,59 % | ¥615,00 | ¥627,00 | ¥602,00 | 128,30K |
| 2026-07-10 | ¥618,00 | +2,66 % | ¥604,00 | ¥628,00 | ¥604,00 | 176,40K |
| 2026-07-09 | ¥602,00 | -0,17 % | ¥603,00 | ¥604,00 | ¥598,00 | 98,30K |
| 2026-07-08 | ¥603,00 | +0,50 % | ¥606,00 | ¥606,00 | ¥600,00 | 72,10K |
| 2026-07-07 | ¥600,00 | +0,33 % | ¥606,00 | ¥611,00 | ¥597,00 | 172,10K |
| 2026-07-06 | ¥598,00 | +2,40 % | ¥583,00 | ¥602,00 | ¥583,00 | 215,90K |
| 2026-07-03 | ¥584,00 | +1,04 % | ¥583,00 | ¥586,00 | ¥573,00 | 131,70K |
| 2026-07-02 | ¥578,00 | +1,23 % | ¥573,00 | ¥587,00 | ¥573,00 | 202,40K |
| 2026-07-01 | ¥571,00 | +2,88 % | ¥554,00 | ¥573,00 | ¥552,00 | 177,40K |
| 2026-06-30 | ¥555,00 | +0,54 % | ¥557,00 | ¥562,00 | ¥553,00 | 135,60K |
| 2026-06-29 | ¥552,00 | +2,79 % | ¥547,00 | ¥556,00 | ¥546,00 | 121,40K |
| 2026-06-26 | ¥537,00 | -1,10 % | ¥540,00 | ¥548,00 | ¥536,00 | 100,90K |
| 2026-06-25 | ¥543,00 | 0,00 % | ¥553,00 | ¥555,00 | ¥542,00 | 96,20K |
| 2026-06-24 | ¥543,00 | -0,37 % | ¥542,00 | ¥549,00 | ¥540,00 | 87,40K |
| 2026-06-23 | ¥545,00 | -3,88 % | ¥561,00 | ¥566,00 | ¥545,00 | 138,10K |
| 2026-06-22 | ¥567,00 | +5,59 % | ¥537,00 | ¥569,00 | ¥537,00 | 351,20K |
| 2026-06-19 | ¥537,00 | +0,37 % | ¥537,00 | ¥543,00 | ¥531,00 | 208,30K |
| 2026-06-18 | ¥535,00 | -1,29 % | ¥538,00 | ¥540,00 | ¥531,00 | 160,20K |
| 2026-06-17 | ¥542,00 | +4,03 % | ¥525,00 | ¥554,00 | ¥518,00 | 482,60K |
| 2026-06-16 | ¥521,00 | -1,70 % | ¥534,00 | ¥536,00 | ¥513,00 | 274,50K |
| 2026-06-15 | ¥530,00 | -0,56 % | ¥542,00 | ¥542,00 | ¥524,00 | 292,70K |
| 2026-06-12 | ¥533,00 | -1,66 % | ¥544,00 | ¥558,00 | ¥532,00 | 241,90K |
| 2026-06-11 | ¥542,00 | -0,37 % | ¥545,00 | ¥551,00 | ¥527,00 | 410,80K |
| 2026-06-10 | ¥544,00 | -13,38 % | ¥633,00 | ¥639,00 | ¥541,00 | 669,10K |
| 2026-06-09 | ¥628,00 | +0,16 % | ¥628,00 | ¥642,00 | ¥627,00 | 198,40K |
| 2026-06-08 | ¥627,00 | -2,03 % | ¥630,00 | ¥635,00 | ¥623,00 | 135,80K |
| 2026-06-05 | ¥640,00 | +1,27 % | ¥638,00 | ¥651,00 | ¥635,00 | 124,50K |
| 2026-06-04 | ¥632,00 | -2,47 % | ¥645,00 | ¥647,00 | ¥632,00 | 140,80K |
| 2026-06-03 | ¥648,00 | +2,21 % | ¥634,00 | ¥652,00 | ¥623,00 | 115,70K |
| 2026-06-02 | ¥634,00 | -1,55 % | ¥636,00 | ¥643,00 | ¥631,00 | 101,20K |
| 2026-06-01 | ¥644,00 | -0,46 % | ¥637,00 | ¥646,00 | ¥622,00 | 155,60K |
| 2026-05-29 | ¥647,00 | +0,62 % | ¥647,00 | ¥654,00 | ¥644,00 | 76,00K |
| 2026-05-28 | ¥643,00 | -2,72 % | ¥664,00 | ¥666,00 | ¥638,00 | 124,90K |
| 2026-05-27 | ¥661,00 | +2,64 % | ¥647,00 | ¥661,00 | ¥638,00 | 170,90K |
| 2026-05-26 | ¥644,00 | -2,28 % | ¥655,00 | ¥656,00 | ¥642,00 | 91,60K |
| 2026-05-25 | ¥659,00 | +0,15 % | ¥660,00 | ¥661,00 | ¥648,00 | 117,90K |