LA Holdings Co.,Ltd 2986
TSE · Japan · Finanzen
¥2.795,00-95,00 (-3,29 %)
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 | ¥2.795,00 | -3,29 % | ¥2.868,00 | ¥2.875,00 | ¥2.787,00 | 369,30K |
| 2026-10-01 | ¥2.890,00 | -0,65 % | ¥2.895,00 | ¥2.901,00 | ¥2.860,00 | 138,70K |
| 2026-09-30 | ¥2.909,00 | +0,55 % | ¥2.893,00 | ¥2.928,00 | ¥2.892,00 | 123,30K |
| 2026-09-29 | ¥2.893,00 | -0,38 % | ¥2.904,00 | ¥2.908,00 | ¥2.871,00 |
| 104,00K |
| 2026-09-28 | ¥2.904,00 | -1,12 % | ¥2.948,00 | ¥2.955,00 | ¥2.897,00 | 121,90K |
| 2026-09-25 | ¥2.937,00 | +0,38 % | ¥2.944,00 | ¥2.950,00 | ¥2.917,00 | 104,50K |
| 2026-09-24 | ¥2.926,00 | -0,98 % | ¥2.960,00 | ¥2.965,00 | ¥2.915,00 | 102,00K |
| 2026-09-18 | ¥2.955,00 | -0,61 % | ¥2.980,00 | ¥2.991,00 | ¥2.955,00 | 118,90K |
| 2026-09-17 | ¥2.973,00 | +2,09 % | ¥2.945,00 | ¥2.990,00 | ¥2.941,00 | 216,70K |
| 2026-09-16 | ¥2.912,00 | +3,23 % | ¥2.822,00 | ¥2.934,00 | ¥2.821,00 | 215,10K |
| 2026-09-15 | ¥2.821,00 | -0,25 % | ¥2.833,00 | ¥2.844,00 | ¥2.815,00 | 85,70K |
| 2026-09-14 | ¥2.828,00 | +1,54 % | ¥2.782,00 | ¥2.829,00 | ¥2.775,00 | 85,30K |
| 2026-09-11 | ¥2.785,00 | -0,64 % | ¥2.761,00 | ¥2.796,00 | ¥2.740,00 | 93,80K |
| 2026-09-10 | ¥2.803,00 | +0,21 % | ¥2.777,00 | ¥2.805,00 | ¥2.754,00 | 84,00K |
| 2026-09-09 | ¥2.797,00 | -0,21 % | ¥2.791,00 | ¥2.803,00 | ¥2.766,00 | 134,20K |
| 2026-09-08 | ¥2.803,00 | -1,41 % | ¥2.829,00 | ¥2.844,00 | ¥2.790,00 | 165,20K |
| 2026-09-07 | ¥2.843,00 | +0,49 % | ¥2.841,00 | ¥2.884,00 | ¥2.825,00 | 104,30K |
| 2026-09-04 | ¥2.829,00 | +1,62 % | ¥2.784,00 | ¥2.843,00 | ¥2.781,00 | 102,00K |
| 2026-09-03 | ¥2.784,00 | +0,18 % | ¥2.780,00 | ¥2.796,00 | ¥2.761,00 | 101,40K |
| 2026-09-02 | ¥2.779,00 | -2,22 % | ¥2.830,00 | ¥2.830,00 | ¥2.779,00 | 170,70K |
| 2026-09-01 | ¥2.842,00 | -0,46 % | ¥2.855,00 | ¥2.870,00 | ¥2.836,00 | 84,80K |
| 2026-08-31 | ¥2.855,00 | +0,32 % | ¥2.860,00 | ¥2.873,00 | ¥2.822,00 | 132,20K |
| 2026-08-28 | ¥2.846,00 | +0,11 % | ¥2.843,00 | ¥2.859,00 | ¥2.828,00 | 74,10K |
| 2026-08-27 | ¥2.843,00 | -0,14 % | ¥2.840,00 | ¥2.870,00 | ¥2.817,00 | 149,30K |
| 2026-08-26 | ¥2.847,00 | +0,60 % | ¥2.833,00 | ¥2.893,00 | ¥2.831,00 | 137,20K |
| 2026-08-25 | ¥2.830,00 | -0,18 % | ¥2.836,00 | ¥2.842,00 | ¥2.812,00 | 63,10K |
| 2026-08-24 | ¥2.835,00 | +0,43 % | ¥2.834,00 | ¥2.874,00 | ¥2.821,00 | 122,50K |
| 2026-08-21 | ¥2.823,00 | 0,00 % | ¥2.810,00 | ¥2.831,00 | ¥2.800,00 | 69,40K |
| 2026-08-20 | ¥2.823,00 | +2,17 % | ¥2.797,00 | ¥2.824,00 | ¥2.771,00 | 107,40K |
| 2026-08-19 | ¥2.763,00 | -1,39 % | ¥2.795,00 | ¥2.802,00 | ¥2.744,00 | 136,50K |
| 2026-08-18 | ¥2.802,00 | -1,06 % | ¥2.855,00 | ¥2.856,00 | ¥2.777,00 | 162,30K |
| 2026-08-17 | ¥2.832,00 | +0,21 % | ¥2.851,00 | ¥2.858,00 | ¥2.820,00 | 106,90K |
| 2026-08-14 | ¥2.826,00 | +0,78 % | ¥2.805,00 | ¥2.873,00 | ¥2.805,00 | 206,40K |
| 2026-08-13 | ¥2.804,00 | +1,41 % | ¥2.770,00 | ¥2.809,00 | ¥2.725,00 | 304,80K |
| 2026-08-12 | ¥2.765,00 | +1,69 % | ¥2.669,00 | ¥2.829,00 | ¥2.644,00 | 591,30K |
| 2026-08-10 | ¥2.719,00 | +2,45 % | ¥2.675,00 | ¥2.750,00 | ¥2.660,00 | 349,60K |
| 2026-08-07 | ¥2.654,00 | -3,17 % | ¥2.741,00 | ¥2.741,00 | ¥2.642,00 | 247,60K |
| 2026-08-06 | ¥2.741,00 | +0,99 % | ¥2.730,00 | ¥2.764,00 | ¥2.726,00 | 126,30K |
| 2026-08-05 | ¥2.714,00 | +1,65 % | ¥2.699,00 | ¥2.739,00 | ¥2.680,00 | 160,50K |
| 2026-08-04 | ¥2.670,00 | +0,19 % | ¥2.670,00 | ¥2.688,00 | ¥2.656,00 | 120,60K |
| 2026-08-03 | ¥2.665,00 | -2,74 % | ¥2.720,00 | ¥2.720,00 | ¥2.635,00 | 257,10K |
| 2026-07-31 | ¥2.740,00 | +1,86 % | ¥2.720,00 | ¥2.759,00 | ¥2.665,00 | 184,80K |
| 2026-07-30 | ¥2.690,00 | +0,30 % | ¥2.682,00 | ¥2.699,00 | ¥2.650,00 | 168,80K |
| 2026-07-29 | ¥2.682,00 | -1,18 % | ¥2.712,00 | ¥2.720,00 | ¥2.663,00 | 231,90K |
| 2026-07-28 | ¥2.714,00 | -1,31 % | ¥2.750,00 | ¥2.760,00 | ¥2.691,00 | 182,70K |
| 2026-07-27 | ¥2.750,00 | +1,66 % | ¥2.731,00 | ¥2.754,00 | ¥2.708,00 | 138,60K |
| 2026-07-24 | ¥2.705,00 | -1,06 % | ¥2.710,00 | ¥2.728,00 | ¥2.685,00 | 99,90K |
| 2026-07-23 | ¥2.734,00 | 0,00 % | ¥2.734,00 | ¥2.769,00 | ¥2.721,00 | 61,40K |
| 2026-07-22 | ¥2.734,00 | -0,26 % | ¥2.741,00 | ¥2.771,00 | ¥2.716,00 | 111,30K |
| 2026-07-21 | ¥2.741,00 | +2,85 % | ¥2.681,00 | ¥2.757,00 | ¥2.675,00 | 192,60K |
| 2026-07-17 | ¥2.665,00 | -4,07 % | ¥2.770,00 | ¥2.783,00 | ¥2.622,00 | 541,30K |
| 2026-07-16 | ¥2.778,00 | -2,01 % | ¥2.839,00 | ¥2.866,00 | ¥2.768,00 | 136,30K |
| 2026-07-15 | ¥2.835,00 | +1,21 % | ¥2.808,00 | ¥2.848,00 | ¥2.780,00 | 124,10K |
| 2026-07-14 | ¥2.801,00 | +3,66 % | ¥2.734,00 | ¥2.804,00 | ¥2.700,00 | 190,10K |
| 2026-07-13 | ¥2.702,00 | -3,19 % | ¥2.827,00 | ¥2.844,00 | ¥2.697,00 | 337,60K |
| 2026-07-10 | ¥2.791,00 | -5,90 % | ¥2.866,00 | ¥2.876,00 | ¥2.786,00 | 455,00K |
| 2026-07-09 | ¥2.966,00 | +0,03 % | ¥2.965,00 | ¥2.994,00 | ¥2.940,00 | 94,00K |
| 2026-07-08 | ¥2.965,00 | -1,10 % | ¥2.980,00 | ¥3.005,00 | ¥2.920,00 | 163,70K |
| 2026-07-07 | ¥2.998,00 | +0,77 % | ¥2.976,00 | ¥3.005,00 | ¥2.865,00 | 205,00K |
| 2026-07-06 | ¥2.975,00 | +3,59 % | ¥2.922,00 | ¥3.005,00 | ¥2.908,00 | 248,30K |
| 2026-07-03 | ¥2.872,00 | +3,79 % | ¥2.767,00 | ¥2.872,00 | ¥2.755,00 | 244,70K |
| 2026-07-02 | ¥2.767,00 | +1,43 % | ¥2.728,00 | ¥2.815,00 | ¥2.717,00 | 204,90K |
| 2026-07-01 | ¥2.728,00 | -1,84 % | ¥2.775,00 | ¥2.795,00 | ¥2.688,00 | 165,20K |
| 2026-06-30 | ¥2.779,00 | +0,25 % | ¥2.795,00 | ¥2.819,00 | ¥2.758,00 | 154,60K |
| 2026-06-29 | ¥2.772,00 | -2,39 % | ¥2.812,00 | ¥2.820,00 | ¥2.728,00 | 262,50K |
| 2026-06-26 | ¥2.840,00 | -0,47 % | ¥2.853,33 | ¥2.883,33 | ¥2.803,33 | 339,90K |
| 2026-06-25 | ¥2.853,33 | +1,66 % | ¥2.856,67 | ¥2.863,33 | ¥2.820,00 | 96,00K |
| 2026-06-24 | ¥2.806,67 | -0,94 % | ¥2.853,33 | ¥2.890,00 | ¥2.806,67 | 190,20K |
| 2026-06-23 | ¥2.833,33 | -3,19 % | ¥2.930,00 | ¥2.943,33 | ¥2.833,33 | 177,60K |
| 2026-06-22 | ¥2.926,67 | +1,04 % | ¥2.946,67 | ¥2.983,33 | ¥2.896,67 | 141,90K |
| 2026-06-19 | ¥2.896,67 | -1,03 % | ¥2.926,67 | ¥2.953,33 | ¥2.863,33 | 216,90K |
| 2026-06-18 | ¥2.926,67 | +1,86 % | ¥2.923,33 | ¥2.983,33 | ¥2.896,67 | 194,40K |
| 2026-06-17 | ¥2.873,33 | +2,50 % | ¥2.843,33 | ¥2.923,33 | ¥2.830,00 | 244,80K |
| 2026-06-16 | ¥2.803,33 | -1,52 % | ¥2.830,00 | ¥2.843,33 | ¥2.790,00 | 147,30K |
| 2026-06-15 | ¥2.846,67 | +3,26 % | ¥2.816,67 | ¥2.846,67 | ¥2.806,67 | 153,30K |
| 2026-06-12 | ¥2.756,67 | +3,12 % | ¥2.706,67 | ¥2.773,33 | ¥2.686,67 | 236,10K |
| 2026-06-11 | ¥2.673,33 | -0,74 % | ¥2.686,67 | ¥2.726,67 | ¥2.626,67 | 348,30K |
| 2026-06-10 | ¥2.693,33 | +0,37 % | ¥2.683,33 | ¥2.720,00 | ¥2.630,00 | 297,30K |
| 2026-06-09 | ¥2.683,33 | -0,25 % | ¥2.726,67 | ¥2.733,33 | ¥2.670,00 | 176,40K |
| 2026-06-08 | ¥2.690,00 | -1,82 % | ¥2.693,33 | ¥2.723,33 | ¥2.660,00 | 304,20K |
| 2026-06-05 | ¥2.740,00 | +2,37 % | ¥2.713,33 | ¥2.770,00 | ¥2.700,00 | 225,00K |
| 2026-06-04 | ¥2.676,67 | -4,40 % | ¥2.783,33 | ¥2.796,67 | ¥2.676,67 | 376,50K |
| 2026-06-03 | ¥2.800,00 | -1,18 % | ¥2.863,33 | ¥2.863,33 | ¥2.726,67 | 375,00K |
| 2026-06-02 | ¥2.833,33 | -2,63 % | ¥2.893,33 | ¥2.893,33 | ¥2.760,00 | 450,90K |
| 2026-06-01 | ¥2.910,00 | -3,96 % | ¥3.033,33 | ¥3.033,33 | ¥2.910,00 | 294,90K |
| 2026-05-29 | ¥3.030,00 | +0,78 % | ¥3.016,67 | ¥3.063,33 | ¥3.016,67 | 293,10K |
| 2026-05-28 | ¥3.006,67 | +0,56 % | ¥3.003,33 | ¥3.040,00 | ¥2.950,00 | 222,00K |
| 2026-05-27 | ¥2.990,00 | -0,99 % | ¥3.023,33 | ¥3.023,33 | ¥2.986,67 | 138,30K |
| 2026-05-26 | ¥3.020,00 | +0,22 % | ¥3.030,00 | ¥3.036,67 | ¥2.983,33 | 138,90K |
| 2026-05-25 | ¥3.013,33 | +1,12 % | ¥3.003,33 | ¥3.033,33 | ¥2.950,00 | 221,10K |