b-style Holdings, Inc. 302A
TSE · Japan · Kommerzielle Dienstleistungen
¥613,00+6,00 (+0,99 %)
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 | ¥613,00 | +0,99 % | ¥608,00 | ¥613,00 | ¥608,00 | 300 |
| 2026-10-01 | ¥607,00 | +0,33 % | ¥615,00 | ¥629,00 | ¥595,00 | 6,70K |
| 2026-09-30 | ¥605,00 | +3,95 % | ¥578,00 | ¥605,00 | ¥578,00 | 2,30K |
| 2026-09-29 | ¥582,00 | +0,17 % | ¥577,00 | ¥582,00 | ¥575,00 | 4,20K |
| 2026-09-28 | ¥581,00 | -0,51 % | ¥587,00 | ¥587,00 | ¥580,00 | 7,20K |
| 2026-09-25 | ¥584,00 | -1,68 % | ¥592,00 | ¥593,00 | ¥580,00 | 5,00K |
| 2026-09-24 | ¥594,00 | -3,73 % | ¥627,00 | ¥627,00 | ¥580,00 | 40,50K |
| 2026-09-18 | ¥617,00 | +5,65 % | ¥664,00 | ¥666,00 | ¥593,00 | 104,40K |
| 2026-09-17 | ¥584,00 | -1,52 % | ¥586,00 | ¥586,00 | ¥579,00 | 2,10K |
| 2026-09-16 | ¥593,00 | +3,13 % | ¥575,00 | ¥593,00 | ¥575,00 | 600 |
| 2026-09-15 | ¥575,00 | -0,86 % | ¥574,00 | ¥584,00 | ¥574,00 | 1,70K |
| 2026-09-14 | ¥580,00 | -1,02 % | ¥586,00 | ¥597,00 | ¥580,00 | 7,00K |
| 2026-09-11 | ¥586,00 | -2,50 % | ¥603,00 | ¥613,00 | ¥586,00 | 16,70K |
| 2026-09-10 | ¥601,00 | -0,99 % | ¥601,00 | ¥601,00 | ¥601,00 | 400 |
| 2026-09-09 | ¥607,00 | -3,04 % | ¥606,00 | ¥607,00 | ¥606,00 | 300 |
| 2026-09-08 | ¥626,00 | -1,57 % | ¥626,00 | ¥626,00 | ¥626,00 | 100 |
| 2026-09-07 | ¥636,00 | +4,43 % | ¥619,00 | ¥636,00 | ¥619,00 | 13,20K |
| 2026-09-04 | ¥609,00 | +1,50 % | ¥600,00 | ¥609,00 | ¥600,00 | 1,20K |
| 2026-09-03 | ¥600,00 | +2,21 % | ¥587,00 | ¥600,00 | ¥587,00 | 1,10K |
| 2026-09-02 | ¥587,00 | -2,17 % | ¥598,00 | ¥598,00 | ¥584,00 | 800 |
| 2026-09-01 | ¥600,00 | -1,96 % | ¥622,00 | ¥622,00 | ¥600,00 | 6,60K |
| 2026-08-31 | ¥612,00 | -1,45 % | ¥581,00 | ¥627,00 | ¥580,00 | 40,30K |
| 2026-08-28 | ¥621,00 | -1,43 % | ¥630,00 | ¥630,00 | ¥621,00 | 2,60K |
| 2026-08-27 | ¥630,00 | -1,56 % | ¥630,00 | ¥630,00 | ¥630,00 | 300 |
| 2026-08-26 | ¥640,00 | -0,78 % | ¥645,00 | ¥645,00 | ¥640,00 | 400 |
| 2026-08-25 | ¥645,00 | -0,46 % | ¥645,00 | ¥645,00 | ¥645,00 | 100 |
| 2026-08-24 | ¥648,00 | +3,68 % | ¥632,00 | ¥650,00 | ¥632,00 | 700 |
| 2026-08-21 | ¥625,00 | -0,79 % | ¥622,00 | ¥638,00 | ¥622,00 | 2,00K |
| 2026-08-20 | ¥630,00 | -1,10 % | ¥647,00 | ¥655,00 | ¥625,00 | 11,30K |
| 2026-08-19 | ¥637,00 | 0,00 % | ¥657,00 | ¥659,00 | ¥605,00 | 14,30K |
| 2026-08-18 | ¥637,00 | +4,08 % | ¥603,00 | ¥696,00 | ¥603,00 | 195,10K |
| 2026-08-17 | ¥612,00 | -2,86 % | ¥591,00 | ¥613,00 | ¥591,00 | 19,90K |
| 2026-08-14 | ¥630,00 | +3,45 % | ¥619,00 | ¥648,00 | ¥619,00 | 7,20K |
| 2026-08-13 | ¥609,00 | +0,33 % | ¥617,00 | ¥619,00 | ¥609,00 | 1,10K |
| 2026-08-12 | ¥607,00 | -0,33 % | ¥600,00 | ¥607,00 | ¥600,00 | 300 |
| 2026-08-10 | ¥609,00 | 0,00 % | ¥609,00 | ¥609,00 | ¥609,00 | 0 |
| 2026-08-07 | ¥609,00 | +0,16 % | ¥611,00 | ¥611,00 | ¥604,00 | 900 |
| 2026-08-06 | ¥608,00 | +1,33 % | ¥600,00 | ¥608,00 | ¥600,00 | 2,10K |
| 2026-08-05 | ¥600,00 | +1,35 % | ¥610,00 | ¥610,00 | ¥600,00 | 23,50K |
| 2026-08-04 | ¥592,00 | -1,33 % | ¥592,00 | ¥593,00 | ¥592,00 | 1,40K |
| 2026-08-03 | ¥600,00 | +3,09 % | ¥602,00 | ¥606,00 | ¥599,00 | 1,90K |
| 2026-07-31 | ¥582,00 | 0,00 % | ¥582,00 | ¥582,00 | ¥582,00 | 0 |
| 2026-07-30 | ¥582,00 | 0,00 % | ¥582,00 | ¥582,00 | ¥582,00 | 0 |
| 2026-07-29 | ¥582,00 | 0,00 % | ¥582,00 | ¥582,00 | ¥582,00 | 0 |
| 2026-07-28 | ¥582,00 | -1,36 % | ¥582,00 | ¥582,00 | ¥582,00 | 400 |
| 2026-07-27 | ¥590,00 | 0,00 % | ¥599,00 | ¥599,00 | ¥590,00 | 1,00K |
| 2026-07-24 | ¥590,00 | -0,84 % | ¥590,00 | ¥590,00 | ¥590,00 | 400 |
| 2026-07-23 | ¥595,00 | -1,00 % | ¥595,00 | ¥600,00 | ¥595,00 | 600 |
| 2026-07-22 | ¥601,00 | +1,86 % | ¥590,00 | ¥601,00 | ¥590,00 | 800 |
| 2026-07-21 | ¥590,00 | -1,99 % | ¥592,00 | ¥592,00 | ¥571,00 | 2,60K |
| 2026-07-17 | ¥602,00 | -5,20 % | ¥630,00 | ¥630,00 | ¥599,00 | 13,10K |
| 2026-07-16 | ¥635,00 | -1,40 % | ¥636,00 | ¥640,00 | ¥635,00 | 2,60K |
| 2026-07-15 | ¥644,00 | -2,13 % | ¥658,00 | ¥658,00 | ¥643,00 | 3,50K |
| 2026-07-14 | ¥658,00 | +5,11 % | ¥632,00 | ¥659,00 | ¥630,00 | 14,40K |
| 2026-07-13 | ¥626,00 | +3,47 % | ¥603,00 | ¥630,00 | ¥603,00 | 5,10K |
| 2026-07-10 | ¥605,00 | +5,22 % | ¥573,00 | ¥605,00 | ¥572,00 | 2,20K |
| 2026-07-09 | ¥575,00 | +2,31 % | ¥570,00 | ¥606,00 | ¥570,00 | 6,70K |
| 2026-07-08 | ¥562,00 | +2,55 % | ¥546,00 | ¥570,00 | ¥545,00 | 2,50K |
| 2026-07-07 | ¥548,00 | -1,79 % | ¥558,00 | ¥558,00 | ¥530,00 | 5,10K |
| 2026-07-06 | ¥558,00 | +0,54 % | ¥555,00 | ¥558,00 | ¥555,00 | 800 |
| 2026-07-03 | ¥555,00 | +0,18 % | ¥554,00 | ¥555,00 | ¥554,00 | 200 |
| 2026-07-02 | ¥554,00 | +0,91 % | ¥550,00 | ¥554,00 | ¥549,00 | 900 |
| 2026-07-01 | ¥549,00 | +1,86 % | ¥548,00 | ¥549,00 | ¥542,00 | 1,50K |
| 2026-06-30 | ¥539,00 | -0,19 % | ¥531,00 | ¥539,00 | ¥522,00 | 1,70K |
| 2026-06-29 | ¥540,00 | 0,00 % | ¥540,00 | ¥540,00 | ¥529,00 | 900 |
| 2026-06-26 | ¥540,00 | 0,00 % | ¥540,00 | ¥540,00 | ¥540,00 | 300 |
| 2026-06-25 | ¥540,00 | +0,37 % | ¥540,00 | ¥540,00 | ¥540,00 | 300 |
| 2026-06-24 | ¥538,00 | -0,37 % | ¥540,00 | ¥540,00 | ¥536,00 | 1,00K |
| 2026-06-23 | ¥540,00 | +1,89 % | ¥530,00 | ¥543,00 | ¥529,00 | 2,60K |
| 2026-06-22 | ¥530,00 | +0,57 % | ¥527,00 | ¥533,00 | ¥527,00 | 800 |
| 2026-06-19 | ¥527,00 | -3,13 % | ¥544,00 | ¥544,00 | ¥520,00 | 3,30K |
| 2026-06-18 | ¥544,00 | +2,84 % | ¥527,00 | ¥544,00 | ¥527,00 | 3,50K |
| 2026-06-17 | ¥529,00 | +3,32 % | ¥512,00 | ¥529,00 | ¥512,00 | 2,70K |
| 2026-06-16 | ¥512,00 | 0,00 % | ¥504,00 | ¥512,00 | ¥503,00 | 1,10K |
| 2026-06-15 | ¥512,00 | +0,79 % | ¥511,00 | ¥519,00 | ¥501,00 | 4,20K |
| 2026-06-12 | ¥508,00 | +0,20 % | ¥510,00 | ¥530,00 | ¥507,00 | 2,00K |
| 2026-06-11 | ¥507,00 | +2,42 % | ¥503,00 | ¥528,00 | ¥500,00 | 14,10K |
| 2026-06-10 | ¥495,00 | -6,95 % | ¥530,00 | ¥628,00 | ¥495,00 | 122,90K |
| 2026-06-09 | ¥532,00 | +0,19 % | ¥531,00 | ¥535,00 | ¥531,00 | 1,90K |
| 2026-06-08 | ¥531,00 | -3,63 % | ¥531,00 | ¥535,00 | ¥531,00 | 7,10K |
| 2026-06-05 | ¥551,00 | 0,00 % | ¥550,00 | ¥560,00 | ¥550,00 | 600 |
| 2026-06-04 | ¥551,00 | -0,72 % | ¥558,00 | ¥568,00 | ¥551,00 | 1,60K |
| 2026-06-03 | ¥555,00 | 0,00 % | ¥558,00 | ¥558,00 | ¥555,00 | 1,10K |
| 2026-06-02 | ¥555,00 | -2,12 % | ¥557,00 | ¥557,00 | ¥554,00 | 1,30K |
| 2026-06-01 | ¥567,00 | -2,07 % | ¥582,00 | ¥584,00 | ¥550,00 | 2,70K |
| 2026-05-29 | ¥579,00 | +2,30 % | ¥570,00 | ¥587,00 | ¥570,00 | 3,30K |
| 2026-05-28 | ¥566,00 | -3,08 % | ¥584,00 | ¥584,00 | ¥564,00 | 2,60K |
| 2026-05-27 | ¥584,00 | +1,74 % | ¥584,00 | ¥584,00 | ¥584,00 | 100 |
| 2026-05-26 | ¥574,00 | -1,03 % | ¥576,00 | ¥586,00 | ¥570,00 | 5,90K |
| 2026-05-25 | ¥580,00 | -1,36 % | ¥583,00 | ¥587,00 | ¥580,00 | 800 |