Arr Planner Co., Ltd. 2983
TSE · Japan · Langlebige Konsumgüter
¥1.609,00+2,00 (+0,12 %)
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 | ¥1.609,00 | +0,12 % | ¥1.634,00 | ¥1.651,00 | ¥1.601,00 | 38,60K |
| 2026-10-01 | ¥1.607,00 | -0,74 % | ¥1.609,00 | ¥1.614,00 | ¥1.580,00 | 34,80K |
| 2026-09-30 | ¥1.619,00 | -0,06 % | ¥1.621,00 | ¥1.631,00 | ¥1.601,00 | 44,20K |
| 2026-09-29 | ¥1.620,00 | -2,59 % | ¥1.670,00 | ¥1.670,00 | ¥1.620,00 | 37,00K |
| 2026-09-28 | ¥1.663,00 | +1,16 % | ¥1.644,00 | ¥1.670,00 | ¥1.637,00 | 25,40K |
| 2026-09-25 | ¥1.644,00 | -4,20 % | ¥1.714,00 | ¥1.714,00 | ¥1.643,00 | 69,40K |
| 2026-09-24 | ¥1.716,00 | +0,29 % | ¥1.706,00 | ¥1.718,00 | ¥1.692,00 | 39,00K |
| 2026-09-18 | ¥1.711,00 | -0,70 % | ¥1.707,00 | ¥1.720,00 | ¥1.696,00 | 25,70K |
| 2026-09-17 | ¥1.723,00 | +1,00 % | ¥1.689,00 | ¥1.723,00 | ¥1.689,00 | 33,40K |
| 2026-09-16 | ¥1.706,00 | +2,52 % | ¥1.664,00 | ¥1.709,00 | ¥1.664,00 | 37,70K |
| 2026-09-15 | ¥1.664,00 | -1,25 % | ¥1.686,00 | ¥1.686,00 | ¥1.622,00 | 103,60K |
| 2026-09-14 | ¥1.685,00 | +1,08 % | ¥1.653,00 | ¥1.727,00 | ¥1.638,00 | 109,00K |
| 2026-09-11 | ¥1.667,00 | -4,03 % | ¥1.752,00 | ¥1.757,00 | ¥1.639,00 | 305,80K |
| 2026-09-10 | ¥1.737,00 | +0,52 % | ¥1.738,00 | ¥1.763,00 | ¥1.701,00 | 82,90K |
| 2026-09-09 | ¥1.728,00 | -0,23 % | ¥1.718,00 | ¥1.738,00 | ¥1.698,00 | 27,50K |
| 2026-09-08 | ¥1.732,00 | -2,09 % | ¥1.741,00 | ¥1.756,00 | ¥1.732,00 | 29,50K |
| 2026-09-07 | ¥1.769,00 | -2,59 % | ¥1.800,00 | ¥1.814,00 | ¥1.752,00 | 43,60K |
| 2026-09-04 | ¥1.816,00 | +3,89 % | ¥1.734,00 | ¥1.819,00 | ¥1.733,00 | 59,10K |
| 2026-09-03 | ¥1.748,00 | +0,11 % | ¥1.741,00 | ¥1.765,00 | ¥1.721,00 | 34,20K |
| 2026-09-02 | ¥1.746,00 | +3,25 % | ¥1.679,00 | ¥1.749,00 | ¥1.655,00 | 64,30K |
| 2026-09-01 | ¥1.691,00 | -1,05 % | ¥1.710,00 | ¥1.710,00 | ¥1.663,00 | 8,30K |
| 2026-08-31 | ¥1.709,00 | +4,65 % | ¥1.617,00 | ¥1.709,00 | ¥1.601,00 | 66,20K |
| 2026-08-28 | ¥1.633,00 | +1,18 % | ¥1.628,00 | ¥1.645,00 | ¥1.620,00 | 12,60K |
| 2026-08-27 | ¥1.614,00 | -1,34 % | ¥1.633,00 | ¥1.647,00 | ¥1.614,00 | 10,60K |
| 2026-08-26 | ¥1.636,00 | -1,15 % | ¥1.657,00 | ¥1.675,00 | ¥1.636,00 | 7,30K |
| 2026-08-25 | ¥1.655,00 | -1,84 % | ¥1.686,00 | ¥1.694,00 | ¥1.654,00 | 12,10K |
| 2026-08-24 | ¥1.686,00 | +2,43 % | ¥1.660,00 | ¥1.693,00 | ¥1.641,00 | 30,00K |
| 2026-08-21 | ¥1.646,00 | +2,05 % | ¥1.602,00 | ¥1.647,00 | ¥1.602,00 | 14,10K |
| 2026-08-20 | ¥1.613,00 | +3,27 % | ¥1.572,00 | ¥1.622,00 | ¥1.572,00 | 14,50K |
| 2026-08-19 | ¥1.562,00 | -4,81 % | ¥1.620,00 | ¥1.622,00 | ¥1.560,00 | 23,70K |
| 2026-08-18 | ¥1.641,00 | -2,84 % | ¥1.666,00 | ¥1.678,00 | ¥1.629,00 | 25,00K |
| 2026-08-17 | ¥1.689,00 | +5,30 % | ¥1.620,00 | ¥1.692,00 | ¥1.608,00 | 66,80K |
| 2026-08-14 | ¥1.604,00 | +2,56 % | ¥1.564,00 | ¥1.616,00 | ¥1.561,00 | 30,70K |
| 2026-08-13 | ¥1.564,00 | +1,82 % | ¥1.537,00 | ¥1.582,00 | ¥1.530,00 | 14,50K |
| 2026-08-12 | ¥1.536,00 | +1,25 % | ¥1.517,00 | ¥1.557,00 | ¥1.515,00 | 10,90K |
| 2026-08-10 | ¥1.517,00 | -0,85 % | ¥1.518,00 | ¥1.535,00 | ¥1.505,00 | 9,60K |
| 2026-08-07 | ¥1.530,00 | -0,20 % | ¥1.526,00 | ¥1.548,00 | ¥1.517,00 | 11,30K |
| 2026-08-06 | ¥1.533,00 | +1,79 % | ¥1.483,00 | ¥1.536,00 | ¥1.483,00 | 17,10K |
| 2026-08-05 | ¥1.506,00 | +2,66 % | ¥1.492,00 | ¥1.508,00 | ¥1.472,00 | 13,90K |
| 2026-08-04 | ¥1.467,00 | +1,52 % | ¥1.473,00 | ¥1.477,00 | ¥1.449,00 | 11,00K |
| 2026-08-03 | ¥1.445,00 | -2,76 % | ¥1.486,00 | ¥1.495,00 | ¥1.442,00 | 13,50K |
| 2026-07-31 | ¥1.486,00 | +6,60 % | ¥1.446,00 | ¥1.506,00 | ¥1.415,00 | 71,50K |
| 2026-07-30 | ¥1.394,00 | -3,60 % | ¥1.445,00 | ¥1.446,00 | ¥1.394,00 | 40,10K |
| 2026-07-29 | ¥1.446,00 | -1,70 % | ¥1.482,00 | ¥1.482,00 | ¥1.422,00 | 34,80K |
| 2026-07-28 | ¥1.471,00 | -2,78 % | ¥1.524,00 | ¥1.524,00 | ¥1.471,00 | 25,90K |
| 2026-07-27 | ¥1.513,00 | +1,89 % | ¥1.491,00 | ¥1.517,00 | ¥1.491,00 | 9,10K |
| 2026-07-24 | ¥1.485,00 | -3,07 % | ¥1.544,00 | ¥1.544,00 | ¥1.485,00 | 20,60K |
| 2026-07-23 | ¥1.532,00 | +1,12 % | ¥1.515,00 | ¥1.532,00 | ¥1.504,00 | 18,30K |
| 2026-07-22 | ¥1.515,00 | +0,93 % | ¥1.505,00 | ¥1.535,00 | ¥1.503,00 | 13,00K |
| 2026-07-21 | ¥1.501,00 | +1,56 % | ¥1.486,00 | ¥1.524,00 | ¥1.478,00 | 19,20K |
| 2026-07-17 | ¥1.478,00 | -3,52 % | ¥1.520,00 | ¥1.525,00 | ¥1.450,00 | 47,30K |
| 2026-07-16 | ¥1.532,00 | -1,42 % | ¥1.554,00 | ¥1.567,00 | ¥1.529,00 | 14,90K |
| 2026-07-15 | ¥1.554,00 | +1,64 % | ¥1.536,00 | ¥1.560,00 | ¥1.536,00 | 14,80K |
| 2026-07-14 | ¥1.529,00 | +0,13 % | ¥1.524,00 | ¥1.539,00 | ¥1.523,00 | 9,70K |
| 2026-07-13 | ¥1.527,00 | -0,78 % | ¥1.544,00 | ¥1.578,00 | ¥1.521,00 | 15,30K |
| 2026-07-10 | ¥1.539,00 | +1,92 % | ¥1.531,00 | ¥1.548,00 | ¥1.520,00 | 10,70K |
| 2026-07-09 | ¥1.510,00 | -0,79 % | ¥1.522,00 | ¥1.532,00 | ¥1.506,00 | 12,30K |
| 2026-07-08 | ¥1.522,00 | -2,56 % | ¥1.537,00 | ¥1.552,00 | ¥1.516,00 | 38,10K |
| 2026-07-07 | ¥1.562,00 | +0,97 % | ¥1.562,00 | ¥1.593,00 | ¥1.536,00 | 39,20K |
| 2026-07-06 | ¥1.547,00 | +2,18 % | ¥1.495,00 | ¥1.547,00 | ¥1.490,00 | 24,90K |
| 2026-07-03 | ¥1.514,00 | +3,70 % | ¥1.473,00 | ¥1.514,00 | ¥1.464,00 | 33,00K |
| 2026-07-02 | ¥1.460,00 | +0,55 % | ¥1.452,00 | ¥1.488,00 | ¥1.451,00 | 18,20K |
| 2026-07-01 | ¥1.452,00 | -0,14 % | ¥1.454,00 | ¥1.454,00 | ¥1.426,00 | 14,80K |
| 2026-06-30 | ¥1.454,00 | +1,47 % | ¥1.433,00 | ¥1.459,00 | ¥1.418,00 | 25,80K |
| 2026-06-29 | ¥1.433,00 | +0,21 % | ¥1.430,00 | ¥1.453,00 | ¥1.420,00 | 40,20K |
| 2026-06-26 | ¥1.430,00 | +2,29 % | ¥1.398,00 | ¥1.450,00 | ¥1.393,00 | 43,70K |
| 2026-06-25 | ¥1.398,00 | -1,89 % | ¥1.452,00 | ¥1.452,00 | ¥1.395,00 | 30,50K |
| 2026-06-24 | ¥1.425,00 | +1,06 % | ¥1.420,00 | ¥1.490,00 | ¥1.420,00 | 46,30K |
| 2026-06-23 | ¥1.410,00 | -0,14 % | ¥1.417,00 | ¥1.444,00 | ¥1.402,00 | 34,60K |
| 2026-06-22 | ¥1.412,00 | -1,33 % | ¥1.423,00 | ¥1.449,00 | ¥1.409,00 | 15,30K |
| 2026-06-19 | ¥1.431,00 | +0,63 % | ¥1.411,00 | ¥1.448,00 | ¥1.402,00 | 31,00K |
| 2026-06-18 | ¥1.422,00 | +2,08 % | ¥1.404,00 | ¥1.427,00 | ¥1.394,00 | 22,90K |
| 2026-06-17 | ¥1.393,00 | +0,07 % | ¥1.381,00 | ¥1.444,00 | ¥1.381,00 | 24,00K |
| 2026-06-16 | ¥1.392,00 | -3,00 % | ¥1.420,00 | ¥1.420,00 | ¥1.373,00 | 47,50K |
| 2026-06-15 | ¥1.435,00 | +3,39 % | ¥1.418,00 | ¥1.447,00 | ¥1.408,00 | 49,80K |
| 2026-06-12 | ¥1.388,00 | -2,66 % | ¥1.428,00 | ¥1.470,00 | ¥1.385,00 | 106,20K |
| 2026-06-11 | ¥1.426,00 | -3,45 % | ¥1.440,00 | ¥1.458,00 | ¥1.408,00 | 103,10K |
| 2026-06-10 | ¥1.477,00 | -2,51 % | ¥1.602,00 | ¥1.607,00 | ¥1.441,00 | 258,90K |
| 2026-06-09 | ¥1.515,00 | +5,14 % | ¥1.497,00 | ¥1.541,00 | ¥1.488,00 | 119,20K |
| 2026-06-08 | ¥1.441,00 | +1,48 % | ¥1.395,00 | ¥1.456,00 | ¥1.380,00 | 96,30K |
| 2026-06-05 | ¥1.420,00 | +5,19 % | ¥1.365,00 | ¥1.432,00 | ¥1.365,00 | 46,20K |
| 2026-06-04 | ¥1.350,00 | 0,00 % | ¥1.336,00 | ¥1.357,00 | ¥1.328,00 | 21,80K |
| 2026-06-03 | ¥1.350,00 | -0,44 % | ¥1.349,00 | ¥1.363,00 | ¥1.327,00 | 29,60K |
| 2026-06-02 | ¥1.356,00 | -0,44 % | ¥1.366,00 | ¥1.366,00 | ¥1.333,00 | 41,90K |
| 2026-06-01 | ¥1.362,00 | -6,00 % | ¥1.449,00 | ¥1.451,00 | ¥1.360,00 | 59,90K |
| 2026-05-29 | ¥1.449,00 | +2,40 % | ¥1.416,00 | ¥1.449,00 | ¥1.413,00 | 27,40K |
| 2026-05-28 | ¥1.415,00 | -1,26 % | ¥1.433,00 | ¥1.434,00 | ¥1.391,00 | 35,10K |
| 2026-05-27 | ¥1.433,00 | +0,28 % | ¥1.443,00 | ¥1.460,00 | ¥1.419,00 | 27,20K |
| 2026-05-26 | ¥1.429,00 | 0,00 % | ¥1.430,00 | ¥1.455,00 | ¥1.428,00 | 22,50K |
| 2026-05-25 | ¥1.429,00 | -0,28 % | ¥1.463,00 | ¥1.463,00 | ¥1.401,00 | 55,20K |