Choei Inc. 2993
TSE · Japan · Finanzen
¥2.220,00+50,00 (+2,30 %)
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 | ¥2.220,00 | +2,30 % | ¥2.170,00 | ¥2.220,00 | ¥2.170,00 | 400 |
| 2026-10-01 | ¥2.170,00 | 0,00 % | ¥2.170,00 | ¥2.170,00 | ¥2.170,00 | 0 |
| 2026-09-30 | ¥2.170,00 | -0,91 % | ¥2.161,00 | ¥2.170,00 | ¥2.161,00 | 900 |
| 2026-09-29 | ¥2.190,00 | 0,00 % | ¥2.190,00 | ¥2.190,00 | ¥2.190,00 | 200 |
| 2026-09-28 | ¥2.190,00 | -2,88 % | ¥2.235,00 | ¥2.244,00 | ¥2.190,00 | 800 |
| 2026-09-25 | ¥2.255,00 | +1,58 % | ¥2.222,00 | ¥2.255,00 | ¥2.200,00 | 1,80K |
| 2026-09-24 | ¥2.220,00 | -1,25 % | ¥2.263,00 | ¥2.263,00 | ¥2.220,00 | 2,30K |
| 2026-09-18 | ¥2.248,00 | +1,26 % | ¥2.234,00 | ¥2.248,00 | ¥2.219,00 | 1,80K |
| 2026-09-17 | ¥2.220,00 | +0,91 % | ¥2.216,00 | ¥2.220,00 | ¥2.216,00 | 500 |
| 2026-09-16 | ¥2.200,00 | 0,00 % | ¥2.200,00 | ¥2.200,00 | ¥2.200,00 | 0 |
| 2026-09-15 | ¥2.200,00 | +0,18 % | ¥2.163,00 | ¥2.200,00 | ¥2.163,00 | 700 |
| 2026-09-14 | ¥2.196,00 | -0,18 % | ¥2.200,00 | ¥2.200,00 | ¥2.196,00 | 200 |
| 2026-09-11 | ¥2.200,00 | -0,54 % | ¥2.210,00 | ¥2.210,00 | ¥2.200,00 | 500 |
| 2026-09-10 | ¥2.212,00 | +0,09 % | ¥2.210,00 | ¥2.212,00 | ¥2.210,00 | 800 |
| 2026-09-09 | ¥2.210,00 | 0,00 % | ¥2.210,00 | ¥2.211,00 | ¥2.210,00 | 900 |
| 2026-09-08 | ¥2.210,00 | -0,45 % | ¥2.220,00 | ¥2.220,00 | ¥2.210,00 | 2,20K |
| 2026-09-07 | ¥2.220,00 | +0,05 % | ¥2.210,00 | ¥2.220,00 | ¥2.210,00 | 500 |
| 2026-09-04 | ¥2.219,00 | -1,20 % | ¥2.220,00 | ¥2.262,00 | ¥2.219,00 | 1,50K |
| 2026-09-03 | ¥2.246,00 | +1,45 % | ¥2.209,00 | ¥2.246,00 | ¥2.202,00 | 2,20K |
| 2026-09-02 | ¥2.214,00 | -1,56 % | ¥2.246,00 | ¥2.246,00 | ¥2.212,00 | 700 |
| 2026-09-01 | ¥2.249,00 | +0,72 % | ¥2.231,00 | ¥2.249,00 | ¥2.216,00 | 1,20K |
| 2026-08-31 | ¥2.233,00 | -0,80 % | ¥2.251,00 | ¥2.251,00 | ¥2.230,00 | 800 |
| 2026-08-28 | ¥2.251,00 | -0,62 % | ¥2.251,00 | ¥2.251,00 | ¥2.251,00 | 600 |
| 2026-08-27 | ¥2.265,00 | +0,76 % | ¥2.233,00 | ¥2.265,00 | ¥2.233,00 | 1,00K |
| 2026-08-26 | ¥2.248,00 | -0,97 % | ¥2.267,00 | ¥2.267,00 | ¥2.240,00 | 700 |
| 2026-08-25 | ¥2.270,00 | +1,34 % | ¥2.240,00 | ¥2.270,00 | ¥2.240,00 | 200 |
| 2026-08-24 | ¥2.240,00 | +0,22 % | ¥2.272,00 | ¥2.272,00 | ¥2.240,00 | 500 |
| 2026-08-21 | ¥2.235,00 | -0,49 % | ¥2.246,00 | ¥2.246,00 | ¥2.217,00 | 1,40K |
| 2026-08-20 | ¥2.246,00 | -0,35 % | ¥2.246,00 | ¥2.246,00 | ¥2.238,00 | 700 |
| 2026-08-19 | ¥2.254,00 | 0,00 % | ¥2.254,00 | ¥2.254,00 | ¥2.254,00 | 100 |
| 2026-08-18 | ¥2.254,00 | 0,00 % | ¥2.254,00 | ¥2.257,00 | ¥2.254,00 | 400 |
| 2026-08-17 | ¥2.254,00 | -0,62 % | ¥2.268,00 | ¥2.270,00 | ¥2.254,00 | 600 |
| 2026-08-14 | ¥2.268,00 | +0,18 % | ¥2.264,00 | ¥2.268,00 | ¥2.237,00 | 1,00K |
| 2026-08-13 | ¥2.264,00 | +5,06 % | ¥2.205,00 | ¥2.278,00 | ¥2.205,00 | 7,30K |
| 2026-08-12 | ¥2.155,00 | +0,98 % | ¥2.134,00 | ¥2.161,00 | ¥2.134,00 | 1,80K |
| 2026-08-10 | ¥2.134,00 | +0,14 % | ¥2.131,00 | ¥2.146,00 | ¥2.131,00 | 1,10K |
| 2026-08-07 | ¥2.131,00 | 0,00 % | ¥2.146,00 | ¥2.146,00 | ¥2.131,00 | 400 |
| 2026-08-06 | ¥2.131,00 | 0,00 % | ¥2.131,00 | ¥2.131,00 | ¥2.131,00 | 100 |
| 2026-08-05 | ¥2.131,00 | +0,05 % | ¥2.131,00 | ¥2.131,00 | ¥2.131,00 | 100 |
| 2026-08-04 | ¥2.130,00 | -0,93 % | ¥2.150,00 | ¥2.150,00 | ¥2.130,00 | 400 |
| 2026-08-03 | ¥2.150,00 | +0,89 % | ¥2.131,00 | ¥2.170,00 | ¥2.131,00 | 500 |
| 2026-07-31 | ¥2.131,00 | -1,66 % | ¥2.147,00 | ¥2.147,00 | ¥2.131,00 | 300 |
| 2026-07-30 | ¥2.167,00 | +1,45 % | ¥2.136,00 | ¥2.167,00 | ¥2.130,00 | 1,70K |
| 2026-07-29 | ¥2.136,00 | -0,42 % | ¥2.145,00 | ¥2.173,00 | ¥2.136,00 | 1,00K |
| 2026-07-28 | ¥2.145,00 | -0,14 % | ¥2.159,00 | ¥2.159,00 | ¥2.145,00 | 300 |
| 2026-07-27 | ¥2.148,00 | +0,28 % | ¥2.158,00 | ¥2.158,00 | ¥2.148,00 | 2,50K |
| 2026-07-24 | ¥2.142,00 | -1,06 % | ¥2.165,00 | ¥2.165,00 | ¥2.142,00 | 800 |
| 2026-07-23 | ¥2.165,00 | +0,70 % | ¥2.159,00 | ¥2.165,00 | ¥2.159,00 | 500 |
| 2026-07-22 | ¥2.150,00 | -0,37 % | ¥2.158,00 | ¥2.158,00 | ¥2.150,00 | 800 |
| 2026-07-21 | ¥2.158,00 | +0,79 % | ¥2.169,00 | ¥2.169,00 | ¥2.131,00 | 1,00K |
| 2026-07-17 | ¥2.141,00 | -1,11 % | ¥2.142,00 | ¥2.150,00 | ¥2.140,00 | 600 |
| 2026-07-16 | ¥2.165,00 | -0,69 % | ¥2.199,00 | ¥2.200,00 | ¥2.157,00 | 2,00K |
| 2026-07-15 | ¥2.180,00 | +1,16 % | ¥2.155,00 | ¥2.180,00 | ¥2.155,00 | 300 |
| 2026-07-14 | ¥2.155,00 | 0,00 % | ¥2.155,00 | ¥2.155,00 | ¥2.155,00 | 0 |
| 2026-07-13 | ¥2.155,00 | +0,14 % | ¥2.155,00 | ¥2.160,00 | ¥2.150,00 | 1,00K |
| 2026-07-10 | ¥2.152,00 | +0,33 % | ¥2.140,00 | ¥2.152,00 | ¥2.140,00 | 600 |
| 2026-07-09 | ¥2.145,00 | 0,00 % | ¥2.145,00 | ¥2.145,00 | ¥2.145,00 | 0 |
| 2026-07-08 | ¥2.145,00 | -0,23 % | ¥2.153,00 | ¥2.153,00 | ¥2.130,00 | 500 |
| 2026-07-07 | ¥2.150,00 | -1,15 % | ¥2.155,00 | ¥2.155,00 | ¥2.150,00 | 800 |
| 2026-07-06 | ¥2.175,00 | -0,46 % | ¥2.190,00 | ¥2.200,00 | ¥2.175,00 | 900 |
| 2026-07-03 | ¥2.185,00 | -0,05 % | ¥2.189,00 | ¥2.189,00 | ¥2.185,00 | 600 |
| 2026-07-02 | ¥2.186,00 | +1,67 % | ¥2.184,00 | ¥2.189,00 | ¥2.184,00 | 1,40K |
| 2026-07-01 | ¥2.150,00 | 0,00 % | ¥2.150,00 | ¥2.150,00 | ¥2.150,00 | 100 |
| 2026-06-30 | ¥2.150,00 | -0,19 % | ¥2.154,00 | ¥2.154,00 | ¥2.150,00 | 300 |
| 2026-06-29 | ¥2.154,00 | +3,36 % | ¥2.172,00 | ¥2.200,00 | ¥2.154,00 | 3,70K |
| 2026-06-26 | ¥2.084,00 | -3,02 % | ¥2.149,00 | ¥2.160,00 | ¥2.080,00 | 4,20K |
| 2026-06-25 | ¥2.149,00 | +2,19 % | ¥2.106,00 | ¥2.149,00 | ¥2.106,00 | 800 |
| 2026-06-24 | ¥2.103,00 | -1,31 % | ¥2.103,00 | ¥2.103,00 | ¥2.103,00 | 200 |
| 2026-06-23 | ¥2.131,00 | +1,57 % | ¥2.086,00 | ¥2.131,00 | ¥2.085,00 | 800 |
| 2026-06-22 | ¥2.098,00 | +0,19 % | ¥2.076,00 | ¥2.098,00 | ¥2.068,00 | 800 |
| 2026-06-19 | ¥2.094,00 | -0,05 % | ¥2.090,00 | ¥2.095,00 | ¥2.090,00 | 700 |
| 2026-06-18 | ¥2.095,00 | +1,35 % | ¥2.067,00 | ¥2.095,00 | ¥2.062,00 | 2,20K |
| 2026-06-17 | ¥2.067,00 | -3,28 % | ¥2.134,00 | ¥2.160,00 | ¥2.067,00 | 5,20K |
| 2026-06-16 | ¥2.137,00 | +2,64 % | ¥2.082,00 | ¥2.137,00 | ¥2.082,00 | 1,40K |
| 2026-06-15 | ¥2.082,00 | +1,12 % | ¥2.104,00 | ¥2.104,00 | ¥2.067,00 | 900 |
| 2026-06-12 | ¥2.059,00 | +0,10 % | ¥2.061,00 | ¥2.061,00 | ¥2.059,00 | 6,40K |
| 2026-06-11 | ¥2.057,00 | +0,24 % | ¥2.052,00 | ¥2.067,00 | ¥2.052,00 | 700 |
| 2026-06-10 | ¥2.052,00 | -1,35 % | ¥2.099,00 | ¥2.099,00 | ¥2.049,00 | 400 |
| 2026-06-09 | ¥2.080,00 | +2,36 % | ¥2.043,00 | ¥2.080,00 | ¥2.043,00 | 500 |
| 2026-06-08 | ¥2.032,00 | -0,39 % | ¥2.038,00 | ¥2.043,00 | ¥2.032,00 | 800 |
| 2026-06-05 | ¥2.040,00 | +0,44 % | ¥2.031,00 | ¥2.042,00 | ¥2.031,00 | 1,70K |
| 2026-06-04 | ¥2.031,00 | -0,64 % | ¥2.044,00 | ¥2.044,00 | ¥2.031,00 | 1,40K |
| 2026-06-03 | ¥2.044,00 | 0,00 % | ¥2.045,00 | ¥2.045,00 | ¥2.031,00 | 2,90K |
| 2026-06-02 | ¥2.044,00 | 0,00 % | ¥2.043,00 | ¥2.079,00 | ¥2.036,00 | 1,70K |
| 2026-06-01 | ¥2.044,00 | -1,26 % | ¥2.079,00 | ¥2.079,00 | ¥2.044,00 | 2,40K |
| 2026-05-29 | ¥2.070,00 | -0,58 % | ¥2.077,00 | ¥2.082,00 | ¥2.045,00 | 9,40K |
| 2026-05-28 | ¥2.082,00 | 0,00 % | ¥2.082,00 | ¥2.167,00 | ¥2.082,00 | 2,40K |
| 2026-05-27 | ¥2.082,00 | -1,33 % | ¥2.105,00 | ¥2.105,00 | ¥2.067,00 | 6,40K |
| 2026-05-26 | ¥2.110,00 | +0,81 % | ¥2.080,00 | ¥2.168,00 | ¥2.080,00 | 4,00K |
| 2026-05-25 | ¥2.093,00 | -4,69 % | ¥2.152,00 | ¥2.178,00 | ¥2.091,00 | 8,90K |