Landix, Inc. 2981
TSE · Japan · Finanzen
¥2.199,00-25,00 (-1,12 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.206,00 | -0,81 % | ¥2.181,00 | ¥2.224,00 | ¥2.166,00 | 3,00K |
| 2026-10-01 | ¥2.224,00 | -1,37 % | ¥2.255,00 | ¥2.255,00 | ¥2.177,00 | 6,30K |
| 2026-09-30 | ¥2.255,00 | +0,58 % | ¥2.272,00 | ¥2.333,00 | ¥2.240,00 | 6,90K |
| 2026-09-29 | ¥2.242,00 | -3,53 % | ¥2.297,00 | ¥2.323,00 | ¥2.236,00 | 5,20K |
| 2026-09-28 | ¥2.324,00 | -1,94 % | ¥2.349,00 | ¥2.349,00 | ¥2.300,00 | 6,70K |
| 2026-09-25 | ¥2.370,00 | +0,55 % | ¥2.374,00 | ¥2.374,00 | ¥2.300,00 | 4,90K |
| 2026-09-24 | ¥2.357,00 | +1,59 % | ¥2.313,00 | ¥2.359,00 | ¥2.312,00 | 4,30K |
| 2026-09-18 | ¥2.320,00 | +1,49 % | ¥2.298,00 | ¥2.334,00 | ¥2.298,00 | 4,40K |
| 2026-09-17 | ¥2.286,00 | +0,26 % | ¥2.281,00 | ¥2.286,00 | ¥2.265,00 | 2,10K |
| 2026-09-16 | ¥2.280,00 | +0,18 % | ¥2.260,00 | ¥2.286,00 | ¥2.260,00 | 1,60K |
| 2026-09-15 | ¥2.276,00 | +0,31 % | ¥2.277,00 | ¥2.277,00 | ¥2.250,00 | 1,50K |
| 2026-09-14 | ¥2.269,00 | +1,29 % | ¥2.261,00 | ¥2.269,00 | ¥2.241,00 | 3,80K |
| 2026-09-11 | ¥2.240,00 | 0,00 % | ¥2.206,00 | ¥2.250,00 | ¥2.172,00 | 5,40K |
| 2026-09-10 | ¥2.240,00 | 0,00 % | ¥2.240,00 | ¥2.260,00 | ¥2.202,00 | 2,40K |
| 2026-09-09 | ¥2.240,00 | 0,00 % | ¥2.240,00 | ¥2.250,00 | ¥2.232,00 | 5,70K |
| 2026-09-08 | ¥2.240,00 | -0,75 % | ¥2.257,00 | ¥2.257,00 | ¥2.239,00 | 2,70K |
| 2026-09-07 | ¥2.257,00 | +1,58 % | ¥2.215,00 | ¥2.261,00 | ¥2.213,00 | 4,00K |
| 2026-09-04 | ¥2.222,00 | 0,00 % | ¥2.222,00 | ¥2.222,00 | ¥2.217,00 | 1,60K |
| 2026-09-03 | ¥2.222,00 | +1,00 % | ¥2.200,00 | ¥2.222,00 | ¥2.166,00 | 7,90K |
| 2026-09-02 | ¥2.200,00 | +0,05 % | ¥2.190,00 | ¥2.202,00 | ¥2.182,00 | 3,80K |
| 2026-09-01 | ¥2.199,00 | +0,50 % | ¥2.172,00 | ¥2.200,00 | ¥2.172,00 | 5,90K |
| 2026-08-31 | ¥2.188,00 | +0,78 % | ¥2.170,00 | ¥2.188,00 | ¥2.170,00 | 3,10K |
| 2026-08-28 | ¥2.171,00 | +0,05 % | ¥2.175,00 | ¥2.189,00 | ¥2.168,00 | 5,30K |
| 2026-08-27 | ¥2.170,00 | 0,00 % | ¥2.180,00 | ¥2.180,00 | ¥2.152,00 | 5,10K |
| 2026-08-26 | ¥2.170,00 | +0,37 % | ¥2.162,00 | ¥2.170,00 | ¥2.162,00 | 1,70K |
| 2026-08-25 | ¥2.162,00 | +0,09 % | ¥2.182,00 | ¥2.182,00 | ¥2.157,00 | 2,40K |
| 2026-08-24 | ¥2.160,00 | +0,14 % | ¥2.160,00 | ¥2.190,00 | ¥2.150,00 | 6,00K |
| 2026-08-21 | ¥2.157,00 | -0,09 % | ¥2.184,00 | ¥2.184,00 | ¥2.140,00 | 4,60K |
| 2026-08-20 | ¥2.159,00 | -0,05 % | ¥2.152,00 | ¥2.185,00 | ¥2.152,00 | 11,10K |
| 2026-08-19 | ¥2.160,00 | +0,33 % | ¥2.180,00 | ¥2.180,00 | ¥2.128,00 | 9,00K |
| 2026-08-18 | ¥2.153,00 | -1,69 % | ¥2.190,00 | ¥2.194,00 | ¥2.137,00 | 15,10K |
| 2026-08-17 | ¥2.190,00 | -0,54 % | ¥2.200,00 | ¥2.220,00 | ¥2.190,00 | 6,40K |
| 2026-08-14 | ¥2.202,00 | +0,55 % | ¥2.186,00 | ¥2.221,00 | ¥2.167,00 | 10,10K |
| 2026-08-13 | ¥2.190,00 | +2,58 % | ¥2.200,00 | ¥2.216,00 | ¥2.167,00 | 20,90K |
| 2026-08-12 | ¥2.135,00 | +1,57 % | ¥2.102,00 | ¥2.150,00 | ¥2.084,00 | 11,80K |
| 2026-08-10 | ¥2.102,00 | +0,33 % | ¥2.091,00 | ¥2.102,00 | ¥2.075,00 | 3,70K |
| 2026-08-07 | ¥2.095,00 | +0,48 % | ¥2.089,00 | ¥2.095,00 | ¥2.075,00 | 3,10K |
| 2026-08-06 | ¥2.085,00 | +0,29 % | ¥2.079,00 | ¥2.086,00 | ¥2.065,00 | 2,80K |
| 2026-08-05 | ¥2.079,00 | +0,92 % | ¥2.060,00 | ¥2.086,00 | ¥2.060,00 | 1,80K |
| 2026-08-04 | ¥2.060,00 | 0,00 % | ¥2.060,00 | ¥2.061,00 | ¥2.055,00 | 2,40K |
| 2026-08-03 | ¥2.060,00 | +0,39 % | ¥2.052,00 | ¥2.076,00 | ¥2.051,00 | 2,20K |
| 2026-07-31 | ¥2.052,00 | -0,05 % | ¥2.053,00 | ¥2.073,00 | ¥2.050,00 | 4,00K |
| 2026-07-30 | ¥2.053,00 | -0,92 % | ¥2.051,00 | ¥2.074,00 | ¥2.050,00 | 2,40K |
| 2026-07-29 | ¥2.072,00 | +1,32 % | ¥2.037,00 | ¥2.076,00 | ¥2.022,00 | 5,00K |
| 2026-07-28 | ¥2.045,00 | +0,05 % | ¥2.052,00 | ¥2.056,00 | ¥2.000,00 | 6,70K |
| 2026-07-27 | ¥2.044,00 | +2,20 % | ¥2.020,00 | ¥2.059,00 | ¥2.020,00 | 2,40K |
| 2026-07-24 | ¥2.000,00 | -2,72 % | ¥2.060,00 | ¥2.061,00 | ¥2.000,00 | 8,80K |
| 2026-07-23 | ¥2.056,00 | -0,58 % | ¥2.068,00 | ¥2.068,00 | ¥2.055,00 | 1,20K |
| 2026-07-22 | ¥2.068,00 | -0,82 % | ¥2.069,00 | ¥2.085,00 | ¥2.050,00 | 1,20K |
| 2026-07-21 | ¥2.085,00 | +1,71 % | ¥2.045,00 | ¥2.085,00 | ¥2.022,00 | 1,70K |
| 2026-07-17 | ¥2.050,00 | -1,96 % | ¥2.090,00 | ¥2.090,00 | ¥2.004,00 | 8,20K |
| 2026-07-16 | ¥2.091,00 | +0,19 % | ¥2.090,00 | ¥2.091,00 | ¥2.083,00 | 900 |
| 2026-07-15 | ¥2.087,00 | -0,76 % | ¥2.101,00 | ¥2.110,00 | ¥2.087,00 | 3,30K |
| 2026-07-14 | ¥2.103,00 | +0,33 % | ¥2.102,00 | ¥2.103,00 | ¥2.077,00 | 1,80K |
| 2026-07-13 | ¥2.096,00 | +1,80 % | ¥2.060,00 | ¥2.100,00 | ¥2.060,00 | 7,20K |
| 2026-07-10 | ¥2.059,00 | +0,59 % | ¥2.047,00 | ¥2.060,00 | ¥2.012,00 | 4,10K |
| 2026-07-09 | ¥2.047,00 | 0,00 % | ¥2.044,00 | ¥2.049,00 | ¥2.020,00 | 5,10K |
| 2026-07-08 | ¥2.047,00 | -2,06 % | ¥2.070,00 | ¥2.070,00 | ¥2.041,00 | 6,10K |
| 2026-07-07 | ¥2.090,00 | -0,05 % | ¥2.094,00 | ¥2.095,00 | ¥2.060,00 | 5,70K |
| 2026-07-06 | ¥2.091,00 | +2,70 % | ¥2.040,00 | ¥2.092,00 | ¥2.035,00 | 9,50K |
| 2026-07-03 | ¥2.036,00 | -0,20 % | ¥2.039,00 | ¥2.055,00 | ¥2.018,00 | 2,80K |
| 2026-07-02 | ¥2.040,00 | +0,99 % | ¥2.021,00 | ¥2.047,00 | ¥2.021,00 | 2,80K |
| 2026-07-01 | ¥2.020,00 | +1,87 % | ¥2.023,00 | ¥2.040,00 | ¥2.008,00 | 5,90K |
| 2026-06-30 | ¥1.983,00 | +1,07 % | ¥1.968,00 | ¥2.008,00 | ¥1.968,00 | 4,90K |
| 2026-06-29 | ¥1.962,00 | +0,31 % | ¥1.876,00 | ¥2.001,00 | ¥1.876,00 | 24,20K |
| 2026-06-26 | ¥1.956,00 | -2,15 % | ¥1.999,00 | ¥1.999,00 | ¥1.932,00 | 9,40K |
| 2026-06-25 | ¥1.999,00 | +0,05 % | ¥2.000,00 | ¥2.000,00 | ¥1.978,00 | 4,30K |
| 2026-06-24 | ¥1.998,00 | +0,96 % | ¥1.980,00 | ¥2.001,00 | ¥1.960,00 | 5,40K |
| 2026-06-23 | ¥1.979,00 | -0,75 % | ¥1.994,00 | ¥1.994,00 | ¥1.960,00 | 6,50K |
| 2026-06-22 | ¥1.994,00 | +1,58 % | ¥1.936,00 | ¥1.995,00 | ¥1.936,00 | 3,10K |
| 2026-06-19 | ¥1.963,00 | -0,46 % | ¥1.978,00 | ¥1.978,00 | ¥1.951,00 | 1,50K |
| 2026-06-18 | ¥1.972,00 | +3,03 % | ¥1.914,00 | ¥1.981,00 | ¥1.901,00 | 4,20K |
| 2026-06-17 | ¥1.914,00 | +0,42 % | ¥1.901,00 | ¥1.925,00 | ¥1.901,00 | 2,40K |
| 2026-06-16 | ¥1.906,00 | +0,32 % | ¥1.909,00 | ¥1.917,00 | ¥1.900,00 | 5,40K |
| 2026-06-15 | ¥1.900,00 | -0,52 % | ¥1.910,00 | ¥1.937,00 | ¥1.900,00 | 8,80K |
| 2026-06-12 | ¥1.910,00 | -1,55 % | ¥1.932,00 | ¥1.956,00 | ¥1.910,00 | 4,00K |
| 2026-06-11 | ¥1.940,00 | +0,10 % | ¥1.940,00 | ¥1.956,00 | ¥1.912,00 | 2,70K |
| 2026-06-10 | ¥1.938,00 | -0,51 % | ¥1.940,00 | ¥1.940,00 | ¥1.920,00 | 1,60K |
| 2026-06-09 | ¥1.948,00 | +1,72 % | ¥1.933,00 | ¥1.957,00 | ¥1.933,00 | 2,20K |
| 2026-06-08 | ¥1.915,00 | -3,53 % | ¥1.963,00 | ¥1.963,00 | ¥1.907,00 | 8,90K |
| 2026-06-05 | ¥1.985,00 | +0,76 % | ¥1.970,00 | ¥1.985,00 | ¥1.968,00 | 800 |
| 2026-06-04 | ¥1.970,00 | -1,40 % | ¥1.998,00 | ¥1.999,00 | ¥1.956,00 | 2,60K |
| 2026-06-03 | ¥1.998,00 | +2,83 % | ¥1.983,00 | ¥1.998,00 | ¥1.968,00 | 4,20K |
| 2026-06-02 | ¥1.943,00 | -0,92 % | ¥1.961,00 | ¥1.974,00 | ¥1.931,00 | 6,60K |
| 2026-06-01 | ¥1.961,00 | -4,25 % | ¥2.050,00 | ¥2.050,00 | ¥1.961,00 | 8,70K |
| 2026-05-29 | ¥2.048,00 | +5,08 % | ¥1.964,00 | ¥2.048,00 | ¥1.960,00 | 19,90K |
| 2026-05-28 | ¥1.949,00 | +0,05 % | ¥1.960,00 | ¥1.973,00 | ¥1.930,00 | 4,90K |
| 2026-05-27 | ¥1.948,00 | +2,04 % | ¥1.909,00 | ¥1.948,00 | ¥1.891,00 | 5,40K |
| 2026-05-26 | ¥1.909,00 | +1,60 % | ¥1.870,00 | ¥1.909,00 | ¥1.870,00 | 6,40K |
| 2026-05-25 | ¥1.879,00 | +0,05 % | ¥1.912,00 | ¥1.912,00 | ¥1.879,00 | 9,30K |