Gunze Limited 3002
TSE · Japan · Prozessindustrie
¥4.020,00-70,00 (-1,71 %)
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 | ¥4.010,00 | -1,96 % | ¥4.050,00 | ¥4.065,00 | ¥4.000,00 | 89,90K |
| 2026-10-01 | ¥4.090,00 | +0,99 % | ¥4.035,00 | ¥4.090,00 | ¥4.015,00 | 156,90K |
| 2026-09-30 | ¥4.050,00 | +0,87 % | ¥4.035,00 | ¥4.055,00 | ¥3.995,00 | 192,80K |
| 2026-09-29 | ¥4.015,00 | -1,71 % | ¥4.080,00 | ¥4.110,00 | ¥4.015,00 | 236,00K |
| 2026-09-28 | ¥4.085,00 | -0,97 % | ¥4.155,00 | ¥4.165,00 | ¥4.085,00 | 431,70K |
| 2026-09-25 | ¥4.125,00 | +0,36 % | ¥4.140,00 | ¥4.140,00 | ¥4.105,00 | 253,30K |
| 2026-09-24 | ¥4.110,00 | +0,86 % | ¥4.090,00 | ¥4.125,00 | ¥4.070,00 | 207,70K |
| 2026-09-18 | ¥4.075,00 | -0,85 % | ¥4.110,00 | ¥4.110,00 | ¥4.070,00 | 211,10K |
| 2026-09-17 | ¥4.110,00 | +1,36 % | ¥4.075,00 | ¥4.110,00 | ¥4.075,00 | 174,30K |
| 2026-09-16 | ¥4.055,00 | 0,00 % | ¥4.045,00 | ¥4.070,00 | ¥4.035,00 | 136,80K |
| 2026-09-15 | ¥4.055,00 | +0,12 % | ¥4.060,00 | ¥4.070,00 | ¥4.045,00 | 111,60K |
| 2026-09-14 | ¥4.050,00 | +1,00 % | ¥4.010,00 | ¥4.055,00 | ¥4.010,00 | 100,80K |
| 2026-09-11 | ¥4.010,00 | -0,37 % | ¥3.990,00 | ¥4.030,00 | ¥3.980,00 | 152,40K |
| 2026-09-10 | ¥4.025,00 | -0,62 % | ¥4.015,00 | ¥4.035,00 | ¥3.985,00 | 200,40K |
| 2026-09-09 | ¥4.050,00 | 0,00 % | ¥4.050,00 | ¥4.060,00 | ¥4.020,00 | 182,90K |
| 2026-09-08 | ¥4.050,00 | -1,34 % | ¥4.095,00 | ¥4.095,00 | ¥4.050,00 | 125,80K |
| 2026-09-07 | ¥4.105,00 | +0,24 % | ¥4.105,00 | ¥4.125,00 | ¥4.085,00 | 117,10K |
| 2026-09-04 | ¥4.095,00 | -0,49 % | ¥4.100,00 | ¥4.100,00 | ¥4.055,00 | 192,80K |
| 2026-09-03 | ¥4.115,00 | -0,24 % | ¥4.160,00 | ¥4.160,00 | ¥4.110,00 | 140,70K |
| 2026-09-02 | ¥4.125,00 | -2,02 % | ¥4.190,00 | ¥4.190,00 | ¥4.105,00 | 242,10K |
| 2026-09-01 | ¥4.210,00 | +1,08 % | ¥4.160,00 | ¥4.210,00 | ¥4.150,00 | 215,20K |
| 2026-08-31 | ¥4.165,00 | +0,12 % | ¥4.150,00 | ¥4.175,00 | ¥4.140,00 | 153,40K |
| 2026-08-28 | ¥4.160,00 | -0,48 % | ¥4.170,00 | ¥4.185,00 | ¥4.145,00 | 218,90K |
| 2026-08-27 | ¥4.180,00 | -1,18 % | ¥4.200,00 | ¥4.215,00 | ¥4.170,00 | 218,20K |
| 2026-08-26 | ¥4.230,00 | +0,59 % | ¥4.200,00 | ¥4.250,00 | ¥4.200,00 | 121,90K |
| 2026-08-25 | ¥4.205,00 | +0,24 % | ¥4.215,00 | ¥4.225,00 | ¥4.185,00 | 123,70K |
| 2026-08-24 | ¥4.195,00 | -0,12 % | ¥4.230,00 | ¥4.240,00 | ¥4.185,00 | 123,60K |
| 2026-08-21 | ¥4.200,00 | +0,36 % | ¥4.170,00 | ¥4.200,00 | ¥4.165,00 | 148,20K |
| 2026-08-20 | ¥4.185,00 | +0,24 % | ¥4.200,00 | ¥4.215,00 | ¥4.155,00 | 135,80K |
| 2026-08-19 | ¥4.175,00 | -1,53 % | ¥4.225,00 | ¥4.225,00 | ¥4.145,00 | 203,80K |
| 2026-08-18 | ¥4.240,00 | 0,00 % | ¥4.220,00 | ¥4.240,00 | ¥4.210,00 | 116,00K |
| 2026-08-17 | ¥4.240,00 | +0,12 % | ¥4.250,00 | ¥4.270,00 | ¥4.225,00 | 176,90K |
| 2026-08-14 | ¥4.235,00 | +0,71 % | ¥4.195,00 | ¥4.240,00 | ¥4.190,00 | 177,50K |
| 2026-08-13 | ¥4.205,00 | -0,36 % | ¥4.220,00 | ¥4.220,00 | ¥4.180,00 | 153,30K |
| 2026-08-12 | ¥4.220,00 | +0,72 % | ¥4.190,00 | ¥4.220,00 | ¥4.175,00 | 183,50K |
| 2026-08-10 | ¥4.190,00 | +0,72 % | ¥4.180,00 | ¥4.215,00 | ¥4.155,00 | 213,30K |
| 2026-08-07 | ¥4.160,00 | -0,24 % | ¥4.175,00 | ¥4.190,00 | ¥4.150,00 | 232,20K |
| 2026-08-06 | ¥4.170,00 | +2,21 % | ¥4.150,00 | ¥4.195,00 | ¥4.110,00 | 307,90K |
| 2026-08-05 | ¥4.080,00 | +2,00 % | ¥4.020,00 | ¥4.090,00 | ¥4.010,00 | 177,60K |
| 2026-08-04 | ¥4.000,00 | +0,25 % | ¥3.980,00 | ¥4.030,00 | ¥3.970,00 | 122,70K |
| 2026-08-03 | ¥3.990,00 | -0,75 % | ¥4.040,00 | ¥4.040,00 | ¥3.960,00 | 183,60K |
| 2026-07-31 | ¥4.020,00 | -1,23 % | ¥4.060,00 | ¥4.090,00 | ¥4.020,00 | 535,60K |
| 2026-07-30 | ¥4.070,00 | +0,25 % | ¥4.040,00 | ¥4.075,00 | ¥4.025,00 | 200,20K |
| 2026-07-29 | ¥4.060,00 | -0,12 % | ¥4.075,00 | ¥4.080,00 | ¥4.015,00 | 245,10K |
| 2026-07-28 | ¥4.065,00 | 0,00 % | ¥4.075,00 | ¥4.075,00 | ¥4.005,00 | 205,10K |
| 2026-07-27 | ¥4.065,00 | +2,14 % | ¥4.000,00 | ¥4.065,00 | ¥3.990,00 | 233,10K |
| 2026-07-24 | ¥3.980,00 | +0,51 % | ¥3.950,00 | ¥3.980,00 | ¥3.935,00 | 104,80K |
| 2026-07-23 | ¥3.960,00 | -0,50 % | ¥3.975,00 | ¥3.985,00 | ¥3.955,00 | 95,50K |
| 2026-07-22 | ¥3.980,00 | +0,13 % | ¥4.000,00 | ¥4.000,00 | ¥3.960,00 | 96,30K |
| 2026-07-21 | ¥3.975,00 | +1,02 % | ¥3.990,00 | ¥4.005,00 | ¥3.970,00 | 100,60K |
| 2026-07-17 | ¥3.935,00 | -1,13 % | ¥3.985,00 | ¥4.000,00 | ¥3.900,00 | 128,30K |
| 2026-07-16 | ¥3.980,00 | -0,38 % | ¥4.000,00 | ¥4.015,00 | ¥3.975,00 | 109,40K |
| 2026-07-15 | ¥3.995,00 | +0,38 % | ¥4.000,00 | ¥4.005,00 | ¥3.970,00 | 111,60K |
| 2026-07-14 | ¥3.980,00 | +0,25 % | ¥3.970,00 | ¥4.005,00 | ¥3.955,00 | 96,20K |
| 2026-07-13 | ¥3.970,00 | -0,25 % | ¥3.980,00 | ¥3.995,00 | ¥3.945,00 | 144,10K |
| 2026-07-10 | ¥3.980,00 | -1,36 % | ¥4.030,00 | ¥4.075,00 | ¥3.960,00 | 223,70K |
| 2026-07-09 | ¥4.035,00 | +0,37 % | ¥4.015,00 | ¥4.045,00 | ¥4.015,00 | 103,30K |
| 2026-07-08 | ¥4.020,00 | -0,50 % | ¥4.030,00 | ¥4.055,00 | ¥4.020,00 | 113,20K |
| 2026-07-07 | ¥4.040,00 | 0,00 % | ¥4.050,00 | ¥4.070,00 | ¥4.020,00 | 165,20K |
| 2026-07-06 | ¥4.040,00 | +1,00 % | ¥4.020,00 | ¥4.040,00 | ¥4.000,00 | 169,40K |
| 2026-07-03 | ¥4.000,00 | +1,65 % | ¥3.945,00 | ¥4.020,00 | ¥3.945,00 | 200,30K |
| 2026-07-02 | ¥3.935,00 | +2,08 % | ¥3.860,00 | ¥3.965,00 | ¥3.860,00 | 209,20K |
| 2026-07-01 | ¥3.855,00 | -0,26 % | ¥3.865,00 | ¥3.880,00 | ¥3.845,00 | 95,90K |
| 2026-06-30 | ¥3.865,00 | 0,00 % | ¥3.890,00 | ¥3.895,00 | ¥3.835,00 | 144,40K |
| 2026-06-29 | ¥3.865,00 | +0,52 % | ¥3.860,00 | ¥3.875,00 | ¥3.835,00 | 167,40K |
| 2026-06-26 | ¥3.845,00 | -0,65 % | ¥3.875,00 | ¥3.875,00 | ¥3.815,00 | 140,60K |
| 2026-06-25 | ¥3.870,00 | +1,84 % | ¥3.850,00 | ¥3.880,00 | ¥3.840,00 | 167,00K |
| 2026-06-24 | ¥3.800,00 | -0,52 % | ¥3.830,00 | ¥3.835,00 | ¥3.800,00 | 114,60K |
| 2026-06-23 | ¥3.820,00 | -0,78 % | ¥3.835,00 | ¥3.850,00 | ¥3.820,00 | 121,60K |
| 2026-06-22 | ¥3.850,00 | +1,05 % | ¥3.835,00 | ¥3.850,00 | ¥3.815,00 | 120,20K |
| 2026-06-19 | ¥3.810,00 | -0,91 % | ¥3.850,00 | ¥3.865,00 | ¥3.810,00 | 150,20K |
| 2026-06-18 | ¥3.845,00 | +0,65 % | ¥3.840,00 | ¥3.865,00 | ¥3.810,00 | 154,60K |
| 2026-06-17 | ¥3.820,00 | +0,13 % | ¥3.810,00 | ¥3.835,00 | ¥3.795,00 | 150,30K |
| 2026-06-16 | ¥3.815,00 | 0,00 % | ¥3.815,00 | ¥3.820,00 | ¥3.790,00 | 120,90K |
| 2026-06-15 | ¥3.815,00 | -0,78 % | ¥3.845,00 | ¥3.865,00 | ¥3.815,00 | 136,20K |
| 2026-06-12 | ¥3.845,00 | +3,22 % | ¥3.800,00 | ¥3.880,00 | ¥3.790,00 | 394,20K |
| 2026-06-11 | ¥3.725,00 | -0,40 % | ¥3.735,00 | ¥3.750,00 | ¥3.695,00 | 142,00K |
| 2026-06-10 | ¥3.740,00 | +2,05 % | ¥3.725,00 | ¥3.780,00 | ¥3.725,00 | 260,20K |
| 2026-06-09 | ¥3.665,00 | 0,00 % | ¥3.680,00 | ¥3.725,00 | ¥3.655,00 | 122,00K |
| 2026-06-08 | ¥3.665,00 | -1,35 % | ¥3.680,00 | ¥3.700,00 | ¥3.635,00 | 199,50K |
| 2026-06-05 | ¥3.715,00 | +0,95 % | ¥3.700,00 | ¥3.745,00 | ¥3.695,00 | 118,50K |
| 2026-06-04 | ¥3.680,00 | -0,54 % | ¥3.690,00 | ¥3.695,00 | ¥3.665,00 | 103,10K |
| 2026-06-03 | ¥3.700,00 | +1,09 % | ¥3.685,00 | ¥3.710,00 | ¥3.655,00 | 128,00K |
| 2026-06-02 | ¥3.660,00 | -1,48 % | ¥3.690,00 | ¥3.690,00 | ¥3.630,00 | 208,60K |
| 2026-06-01 | ¥3.715,00 | -0,27 % | ¥3.740,00 | ¥3.740,00 | ¥3.680,00 | 242,60K |
| 2026-05-29 | ¥3.725,00 | +0,68 % | ¥3.715,00 | ¥3.745,00 | ¥3.700,00 | 202,70K |
| 2026-05-28 | ¥3.700,00 | -0,67 % | ¥3.700,00 | ¥3.710,00 | ¥3.670,00 | 192,70K |
| 2026-05-27 | ¥3.725,00 | +2,19 % | ¥3.670,00 | ¥3.725,00 | ¥3.665,00 | 230,50K |
| 2026-05-26 | ¥3.645,00 | -0,41 % | ¥3.660,00 | ¥3.680,00 | ¥3.640,00 | 152,70K |
| 2026-05-25 | ¥3.660,00 | +0,14 % | ¥3.655,00 | ¥3.675,00 | ¥3.625,00 | 146,20K |