Landnet Co., Ltd. 2991
TSE · Japan · Finanzen
¥530,00-3,00 (-0,56 %)
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 | ¥530,00 | -0,56 % | ¥533,00 | ¥533,00 | ¥528,00 | 3,60K |
| 2026-10-01 | ¥533,00 | +1,33 % | ¥531,00 | ¥535,00 | ¥526,00 | 5,10K |
| 2026-09-30 | ¥526,00 | -0,94 % | ¥530,00 | ¥534,00 | ¥524,00 | 9,10K |
| 2026-09-29 | ¥531,00 | -0,75 % | ¥536,00 | ¥539,00 | ¥525,00 | 29,90K |
| 2026-09-28 | ¥535,00 | -0,19 % | ¥543,00 | ¥543,00 | ¥533,00 | 12,30K |
| 2026-09-25 | ¥536,00 | +0,75 % | ¥539,00 | ¥540,00 | ¥531,00 | 9,50K |
| 2026-09-24 | ¥532,00 | +0,95 % | ¥528,00 | ¥542,00 | ¥528,00 | 21,40K |
| 2026-09-18 | ¥527,00 | +0,96 % | ¥521,00 | ¥529,00 | ¥517,00 | 10,90K |
| 2026-09-17 | ¥522,00 | +1,16 % | ¥516,00 | ¥524,00 | ¥516,00 | 15,30K |
| 2026-09-16 | ¥516,00 | -1,34 % | ¥521,00 | ¥527,00 | ¥514,00 | 47,70K |
| 2026-09-15 | ¥523,00 | -1,32 % | ¥527,00 | ¥535,00 | ¥523,00 | 11,60K |
| 2026-09-14 | ¥530,00 | +1,15 % | ¥534,00 | ¥540,00 | ¥520,00 | 52,40K |
| 2026-09-11 | ¥524,00 | +2,34 % | ¥503,00 | ¥534,00 | ¥500,00 | 144,60K |
| 2026-09-10 | ¥512,00 | -0,39 % | ¥514,00 | ¥519,00 | ¥510,00 | 16,10K |
| 2026-09-09 | ¥514,00 | -2,84 % | ¥529,00 | ¥529,00 | ¥505,00 | 71,80K |
| 2026-09-08 | ¥529,00 | -1,49 % | ¥533,00 | ¥543,00 | ¥529,00 | 11,00K |
| 2026-09-07 | ¥537,00 | -2,54 % | ¥541,00 | ¥541,00 | ¥530,00 | 42,60K |
| 2026-09-04 | ¥551,00 | +5,35 % | ¥521,00 | ¥551,00 | ¥521,00 | 52,20K |
| 2026-09-03 | ¥523,00 | -2,97 % | ¥539,00 | ¥539,00 | ¥521,00 | 41,00K |
| 2026-09-02 | ¥539,00 | -2,00 % | ¥549,00 | ¥549,00 | ¥539,00 | 24,70K |
| 2026-09-01 | ¥550,00 | -0,18 % | ¥552,00 | ¥553,00 | ¥547,00 | 14,10K |
| 2026-08-31 | ¥551,00 | +0,55 % | ¥550,00 | ¥555,00 | ¥547,00 | 9,60K |
| 2026-08-28 | ¥548,00 | -0,36 % | ¥551,00 | ¥562,00 | ¥548,00 | 24,20K |
| 2026-08-27 | ¥550,00 | -0,90 % | ¥555,00 | ¥565,00 | ¥550,00 | 22,50K |
| 2026-08-26 | ¥555,00 | +0,36 % | ¥559,00 | ¥560,00 | ¥553,00 | 15,20K |
| 2026-08-25 | ¥553,00 | +1,65 % | ¥544,00 | ¥553,00 | ¥544,00 | 18,60K |
| 2026-08-24 | ¥544,00 | +0,74 % | ¥550,00 | ¥555,00 | ¥544,00 | 57,30K |
| 2026-08-21 | ¥540,00 | -0,37 % | ¥543,00 | ¥548,00 | ¥540,00 | 13,80K |
| 2026-08-20 | ¥542,00 | +0,18 % | ¥550,00 | ¥551,00 | ¥540,00 | 31,70K |
| 2026-08-19 | ¥541,00 | -1,64 % | ¥549,00 | ¥549,00 | ¥541,00 | 19,40K |
| 2026-08-18 | ¥550,00 | -0,72 % | ¥553,00 | ¥556,00 | ¥550,00 | 25,10K |
| 2026-08-17 | ¥554,00 | -1,42 % | ¥567,00 | ¥567,00 | ¥554,00 | 22,00K |
| 2026-08-14 | ¥562,00 | +0,18 % | ¥562,00 | ¥568,00 | ¥560,00 | 12,00K |
| 2026-08-13 | ¥561,00 | -0,53 % | ¥562,00 | ¥565,00 | ¥560,00 | 7,70K |
| 2026-08-12 | ¥564,00 | +1,81 % | ¥564,00 | ¥564,00 | ¥553,00 | 17,20K |
| 2026-08-10 | ¥554,00 | +0,36 % | ¥552,00 | ¥554,00 | ¥552,00 | 12,70K |
| 2026-08-07 | ¥552,00 | 0,00 % | ¥553,00 | ¥554,00 | ¥551,00 | 18,50K |
| 2026-08-06 | ¥552,00 | -0,90 % | ¥554,00 | ¥556,00 | ¥550,00 | 5,20K |
| 2026-08-05 | ¥557,00 | +0,54 % | ¥555,00 | ¥557,00 | ¥552,00 | 14,70K |
| 2026-08-04 | ¥554,00 | -0,36 % | ¥552,00 | ¥560,00 | ¥547,00 | 14,30K |
| 2026-08-03 | ¥556,00 | -0,36 % | ¥550,00 | ¥557,00 | ¥542,00 | 21,50K |
| 2026-07-31 | ¥558,00 | -0,36 % | ¥563,00 | ¥568,00 | ¥549,00 | 20,30K |
| 2026-07-30 | ¥560,00 | -1,23 % | ¥556,00 | ¥564,00 | ¥556,00 | 11,60K |
| 2026-07-29 | ¥567,00 | -0,70 % | ¥571,00 | ¥577,00 | ¥567,00 | 13,90K |
| 2026-07-28 | ¥571,00 | -1,89 % | ¥578,00 | ¥583,00 | ¥571,00 | 9,80K |
| 2026-07-27 | ¥582,00 | -0,85 % | ¥581,00 | ¥588,00 | ¥578,00 | 13,90K |
| 2026-07-24 | ¥587,00 | -0,34 % | ¥588,00 | ¥588,00 | ¥578,00 | 8,30K |
| 2026-07-23 | ¥589,00 | +1,55 % | ¥578,00 | ¥589,00 | ¥577,00 | 8,30K |
| 2026-07-22 | ¥580,00 | +1,22 % | ¥574,00 | ¥581,00 | ¥574,00 | 4,80K |
| 2026-07-21 | ¥573,00 | +1,42 % | ¥566,00 | ¥579,00 | ¥566,00 | 19,30K |
| 2026-07-17 | ¥565,00 | -4,24 % | ¥574,00 | ¥579,00 | ¥565,00 | 72,00K |
| 2026-07-16 | ¥590,00 | -0,17 % | ¥586,00 | ¥594,00 | ¥586,00 | 5,40K |
| 2026-07-15 | ¥591,00 | -0,34 % | ¥590,00 | ¥596,00 | ¥590,00 | 4,50K |
| 2026-07-14 | ¥593,00 | -0,34 % | ¥591,00 | ¥596,00 | ¥591,00 | 3,30K |
| 2026-07-13 | ¥595,00 | -0,83 % | ¥591,00 | ¥602,00 | ¥588,00 | 13,40K |
| 2026-07-10 | ¥600,00 | +1,35 % | ¥592,00 | ¥603,00 | ¥591,00 | 9,20K |
| 2026-07-09 | ¥592,00 | -0,50 % | ¥591,00 | ¥600,00 | ¥591,00 | 5,50K |
| 2026-07-08 | ¥595,00 | -0,17 % | ¥590,00 | ¥600,00 | ¥590,00 | 3,50K |
| 2026-07-07 | ¥596,00 | -0,33 % | ¥594,00 | ¥611,00 | ¥592,00 | 14,10K |
| 2026-07-06 | ¥598,00 | +1,53 % | ¥589,00 | ¥599,00 | ¥587,00 | 7,80K |
| 2026-07-03 | ¥589,00 | -0,17 % | ¥581,00 | ¥594,00 | ¥581,00 | 6,00K |
| 2026-07-02 | ¥590,00 | +2,08 % | ¥575,00 | ¥590,00 | ¥575,00 | 15,10K |
| 2026-07-01 | ¥578,00 | +0,52 % | ¥568,00 | ¥580,00 | ¥568,00 | 10,50K |
| 2026-06-30 | ¥575,00 | +1,77 % | ¥570,00 | ¥575,00 | ¥563,00 | 8,50K |
| 2026-06-29 | ¥565,00 | +1,44 % | ¥550,00 | ¥571,00 | ¥550,00 | 24,30K |
| 2026-06-26 | ¥557,00 | -1,07 % | ¥557,00 | ¥561,00 | ¥557,00 | 10,00K |
| 2026-06-25 | ¥563,00 | +3,87 % | ¥542,00 | ¥563,00 | ¥542,00 | 15,50K |
| 2026-06-24 | ¥542,00 | -1,09 % | ¥550,00 | ¥552,00 | ¥534,00 | 32,10K |
| 2026-06-23 | ¥548,00 | -0,54 % | ¥555,00 | ¥565,00 | ¥547,00 | 18,30K |
| 2026-06-22 | ¥551,00 | +0,18 % | ¥551,00 | ¥557,00 | ¥549,00 | 21,80K |
| 2026-06-19 | ¥550,00 | -2,31 % | ¥573,00 | ¥573,00 | ¥545,00 | 40,30K |
| 2026-06-18 | ¥563,00 | +1,44 % | ¥556,00 | ¥570,00 | ¥556,00 | 14,50K |
| 2026-06-17 | ¥555,00 | +0,54 % | ¥550,00 | ¥565,00 | ¥550,00 | 20,70K |
| 2026-06-16 | ¥552,00 | -2,82 % | ¥570,00 | ¥570,00 | ¥540,00 | 89,30K |
| 2026-06-15 | ¥568,00 | -1,90 % | ¥583,00 | ¥586,00 | ¥566,00 | 33,10K |
| 2026-06-12 | ¥579,00 | +1,05 % | ¥582,00 | ¥605,00 | ¥569,00 | 77,90K |
| 2026-06-11 | ¥573,00 | 0,00 % | ¥578,00 | ¥579,00 | ¥571,00 | 15,40K |
| 2026-06-10 | ¥573,00 | +0,53 % | ¥567,00 | ¥580,00 | ¥567,00 | 8,30K |
| 2026-06-09 | ¥570,00 | +1,06 % | ¥566,00 | ¥582,00 | ¥566,00 | 7,40K |
| 2026-06-08 | ¥564,00 | -2,08 % | ¥575,00 | ¥575,00 | ¥564,00 | 7,10K |
| 2026-06-05 | ¥576,00 | +2,86 % | ¥560,00 | ¥580,00 | ¥560,00 | 21,60K |
| 2026-06-04 | ¥560,00 | -2,27 % | ¥571,00 | ¥571,00 | ¥560,00 | 11,90K |
| 2026-06-03 | ¥573,00 | 0,00 % | ¥580,00 | ¥580,00 | ¥568,00 | 8,90K |
| 2026-06-02 | ¥573,00 | -1,88 % | ¥583,00 | ¥588,00 | ¥569,00 | 20,90K |
| 2026-06-01 | ¥584,00 | 0,00 % | ¥582,00 | ¥594,00 | ¥579,00 | 7,00K |
| 2026-05-29 | ¥584,00 | -0,85 % | ¥584,00 | ¥597,00 | ¥577,00 | 13,30K |
| 2026-05-28 | ¥589,00 | -1,67 % | ¥600,00 | ¥600,00 | ¥586,00 | 7,30K |
| 2026-05-27 | ¥599,00 | -1,16 % | ¥604,00 | ¥604,00 | ¥585,00 | 10,60K |
| 2026-05-26 | ¥606,00 | +2,19 % | ¥590,00 | ¥606,00 | ¥590,00 | 22,70K |
| 2026-05-25 | ¥593,00 | +0,34 % | ¥588,00 | ¥600,00 | ¥582,00 | 32,20K |