Qol Holdings Co., Ltd. 3034
TSE · Japan · Einzelhandel
¥2.355,000,00 (0,00 %)
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 | ¥2.355,00 | 0,00 % | ¥2.362,00 | ¥2.372,00 | ¥2.324,00 | 106,70K |
| 2026-10-01 | ¥2.355,00 | -1,42 % | ¥2.365,00 | ¥2.386,00 | ¥2.331,00 | 109,70K |
| 2026-09-30 | ¥2.389,00 | +1,14 % | ¥2.356,00 | ¥2.389,00 | ¥2.287,00 | 112,00K |
| 2026-09-29 | ¥2.362,00 | -2,03 % | ¥2.375,00 | ¥2.381,00 | ¥2.350,00 | 100,00K |
| 2026-09-28 | ¥2.411,00 | -1,51 % | ¥2.445,00 | ¥2.453,00 | ¥2.411,00 | 173,40K |
| 2026-09-25 | ¥2.448,00 | +4,39 % | ¥2.361,00 | ¥2.448,00 | ¥2.357,00 | 195,30K |
| 2026-09-24 | ¥2.345,00 | -0,17 % | ¥2.326,00 | ¥2.360,00 | ¥2.314,00 | 100,80K |
| 2026-09-18 | ¥2.349,00 | -1,43 % | ¥2.362,00 | ¥2.390,00 | ¥2.344,00 | 119,30K |
| 2026-09-17 | ¥2.383,00 | +1,06 % | ¥2.395,00 | ¥2.432,00 | ¥2.359,00 | 128,30K |
| 2026-09-16 | ¥2.358,00 | +2,17 % | ¥2.313,00 | ¥2.370,00 | ¥2.313,00 | 126,90K |
| 2026-09-15 | ¥2.308,00 | +1,01 % | ¥2.300,00 | ¥2.320,00 | ¥2.252,00 | 100,20K |
| 2026-09-14 | ¥2.285,00 | +3,91 % | ¥2.206,00 | ¥2.293,00 | ¥2.205,00 | 144,50K |
| 2026-09-11 | ¥2.199,00 | -0,86 % | ¥2.196,00 | ¥2.236,00 | ¥2.185,00 | 129,20K |
| 2026-09-10 | ¥2.218,00 | +1,09 % | ¥2.199,00 | ¥2.234,00 | ¥2.175,00 | 110,40K |
| 2026-09-09 | ¥2.194,00 | -3,35 % | ¥2.249,00 | ¥2.252,00 | ¥2.194,00 | 101,40K |
| 2026-09-08 | ¥2.270,00 | +0,18 % | ¥2.246,00 | ¥2.277,00 | ¥2.234,00 | 80,40K |
| 2026-09-07 | ¥2.266,00 | -0,66 % | ¥2.250,00 | ¥2.286,00 | ¥2.232,00 | 62,80K |
| 2026-09-04 | ¥2.281,00 | +0,26 % | ¥2.275,00 | ¥2.301,00 | ¥2.260,00 | 87,40K |
| 2026-09-03 | ¥2.275,00 | -0,44 % | ¥2.294,00 | ¥2.300,00 | ¥2.233,00 | 132,40K |
| 2026-09-02 | ¥2.285,00 | -4,43 % | ¥2.372,00 | ¥2.372,00 | ¥2.275,00 | 164,90K |
| 2026-09-01 | ¥2.391,00 | -1,56 % | ¥2.427,00 | ¥2.455,00 | ¥2.384,00 | 95,40K |
| 2026-08-31 | ¥2.429,00 | -3,88 % | ¥2.527,00 | ¥2.527,00 | ¥2.425,00 | 91,00K |
| 2026-08-28 | ¥2.527,00 | +0,88 % | ¥2.485,00 | ¥2.547,00 | ¥2.481,00 | 96,80K |
| 2026-08-27 | ¥2.505,00 | -1,53 % | ¥2.526,00 | ¥2.560,00 | ¥2.489,00 | 92,40K |
| 2026-08-26 | ¥2.544,00 | -2,90 % | ¥2.603,00 | ¥2.646,00 | ¥2.544,00 | 142,50K |
| 2026-08-25 | ¥2.620,00 | +3,48 % | ¥2.542,00 | ¥2.652,00 | ¥2.540,00 | 170,10K |
| 2026-08-24 | ¥2.532,00 | +0,88 % | ¥2.510,00 | ¥2.550,00 | ¥2.475,00 | 125,30K |
| 2026-08-21 | ¥2.510,00 | -0,71 % | ¥2.558,00 | ¥2.580,00 | ¥2.490,00 | 223,80K |
| 2026-08-20 | ¥2.528,00 | -0,90 % | ¥2.555,00 | ¥2.582,00 | ¥2.465,00 | 202,10K |
| 2026-08-19 | ¥2.551,00 | -2,37 % | ¥2.640,00 | ¥2.644,00 | ¥2.551,00 | 121,40K |
| 2026-08-18 | ¥2.613,00 | +1,71 % | ¥2.552,00 | ¥2.635,00 | ¥2.527,00 | 204,20K |
| 2026-08-17 | ¥2.569,00 | -2,62 % | ¥2.619,00 | ¥2.619,00 | ¥2.565,00 | 159,50K |
| 2026-08-14 | ¥2.638,00 | +6,80 % | ¥2.485,00 | ¥2.655,00 | ¥2.456,00 | 348,10K |
| 2026-08-13 | ¥2.470,00 | +1,77 % | ¥2.450,00 | ¥2.500,00 | ¥2.384,00 | 165,60K |
| 2026-08-12 | ¥2.427,00 | +0,33 % | ¥2.408,00 | ¥2.474,00 | ¥2.360,00 | 303,20K |
| 2026-08-10 | ¥2.419,00 | +15,52 % | ¥2.316,00 | ¥2.563,00 | ¥2.300,00 | 726,30K |
| 2026-08-07 | ¥2.094,00 | +2,20 % | ¥2.063,00 | ¥2.126,00 | ¥2.056,00 | 134,90K |
| 2026-08-06 | ¥2.049,00 | +1,59 % | ¥2.029,00 | ¥2.055,00 | ¥2.016,00 | 101,00K |
| 2026-08-05 | ¥2.017,00 | +0,35 % | ¥2.003,00 | ¥2.030,00 | ¥1.997,00 | 114,30K |
| 2026-08-04 | ¥2.010,00 | -3,37 % | ¥2.059,00 | ¥2.063,00 | ¥2.010,00 | 123,90K |
| 2026-08-03 | ¥2.080,00 | -0,67 % | ¥2.093,00 | ¥2.097,00 | ¥2.038,00 | 145,80K |
| 2026-07-31 | ¥2.094,00 | -3,15 % | ¥2.112,00 | ¥2.139,00 | ¥2.090,00 | 163,50K |
| 2026-07-30 | ¥2.162,00 | -2,26 % | ¥2.206,00 | ¥2.213,00 | ¥2.156,00 | 133,80K |
| 2026-07-29 | ¥2.212,00 | +3,75 % | ¥2.145,00 | ¥2.227,00 | ¥2.114,00 | 216,50K |
| 2026-07-28 | ¥2.132,00 | +0,19 % | ¥2.146,00 | ¥2.160,00 | ¥2.101,00 | 172,50K |
| 2026-07-27 | ¥2.128,00 | +1,92 % | ¥2.100,00 | ¥2.128,00 | ¥2.092,00 | 141,10K |
| 2026-07-24 | ¥2.088,00 | +0,43 % | ¥2.090,00 | ¥2.093,00 | ¥2.058,00 | 116,80K |
| 2026-07-23 | ¥2.079,00 | -0,53 % | ¥2.100,00 | ¥2.108,00 | ¥2.072,00 | 109,60K |
| 2026-07-22 | ¥2.090,00 | -0,43 % | ¥2.100,00 | ¥2.102,00 | ¥2.068,00 | 134,40K |
| 2026-07-21 | ¥2.099,00 | +0,82 % | ¥2.088,00 | ¥2.119,00 | ¥2.088,00 | 146,90K |
| 2026-07-17 | ¥2.082,00 | +0,14 % | ¥2.100,00 | ¥2.117,00 | ¥2.078,00 | 152,20K |
| 2026-07-16 | ¥2.079,00 | +0,34 % | ¥2.077,00 | ¥2.109,00 | ¥2.072,00 | 116,50K |
| 2026-07-15 | ¥2.072,00 | +0,44 % | ¥2.063,00 | ¥2.082,00 | ¥2.059,00 | 113,40K |
| 2026-07-14 | ¥2.063,00 | +0,15 % | ¥2.073,00 | ¥2.100,00 | ¥2.062,00 | 135,40K |
| 2026-07-13 | ¥2.060,00 | +0,93 % | ¥2.060,00 | ¥2.070,00 | ¥2.044,00 | 125,40K |
| 2026-07-10 | ¥2.041,00 | +0,15 % | ¥2.074,00 | ¥2.074,00 | ¥2.024,00 | 168,20K |
| 2026-07-09 | ¥2.038,00 | +0,99 % | ¥2.024,00 | ¥2.057,00 | ¥1.991,00 | 160,80K |
| 2026-07-08 | ¥2.018,00 | +1,66 % | ¥1.985,00 | ¥2.033,00 | ¥1.968,00 | 179,50K |
| 2026-07-07 | ¥1.985,00 | -1,15 % | ¥2.013,00 | ¥2.016,00 | ¥1.981,00 | 129,90K |
| 2026-07-06 | ¥2.008,00 | +3,67 % | ¥1.937,00 | ¥2.017,00 | ¥1.937,00 | 190,10K |
| 2026-07-03 | ¥1.937,00 | +1,57 % | ¥1.937,00 | ¥1.955,00 | ¥1.930,00 | 158,40K |
| 2026-07-02 | ¥1.907,00 | +1,98 % | ¥1.908,00 | ¥1.936,00 | ¥1.900,00 | 217,90K |
| 2026-07-01 | ¥1.870,00 | +0,43 % | ¥1.838,00 | ¥1.875,00 | ¥1.838,00 | 162,60K |
| 2026-06-30 | ¥1.862,00 | -0,59 % | ¥1.873,00 | ¥1.891,00 | ¥1.858,00 | 191,90K |
| 2026-06-29 | ¥1.873,00 | +2,80 % | ¥1.822,00 | ¥1.883,00 | ¥1.822,00 | 145,90K |
| 2026-06-26 | ¥1.822,00 | +0,11 % | ¥1.828,00 | ¥1.831,00 | ¥1.811,00 | 70,40K |
| 2026-06-25 | ¥1.820,00 | -0,76 % | ¥1.874,00 | ¥1.874,00 | ¥1.815,00 | 130,70K |
| 2026-06-24 | ¥1.834,00 | +0,11 % | ¥1.842,00 | ¥1.865,00 | ¥1.827,00 | 111,90K |
| 2026-06-23 | ¥1.832,00 | -1,03 % | ¥1.837,00 | ¥1.862,00 | ¥1.827,00 | 114,60K |
| 2026-06-22 | ¥1.851,00 | -0,27 % | ¥1.842,00 | ¥1.861,00 | ¥1.823,00 | 102,30K |
| 2026-06-19 | ¥1.856,00 | -1,07 % | ¥1.870,00 | ¥1.874,00 | ¥1.836,00 | 191,40K |
| 2026-06-18 | ¥1.876,00 | +0,11 % | ¥1.870,00 | ¥1.896,00 | ¥1.855,00 | 118,60K |
| 2026-06-17 | ¥1.874,00 | +0,64 % | ¥1.901,00 | ¥1.901,00 | ¥1.871,00 | 98,60K |
| 2026-06-16 | ¥1.862,00 | -2,72 % | ¥1.882,00 | ¥1.884,00 | ¥1.845,00 | 118,70K |
| 2026-06-15 | ¥1.914,00 | +0,63 % | ¥1.885,00 | ¥1.917,00 | ¥1.879,00 | 83,00K |
| 2026-06-12 | ¥1.902,00 | -0,78 % | ¥1.906,00 | ¥1.923,00 | ¥1.880,00 | 145,30K |
| 2026-06-11 | ¥1.917,00 | -0,88 % | ¥1.946,00 | ¥1.955,00 | ¥1.904,00 | 157,50K |
| 2026-06-10 | ¥1.934,00 | +0,73 % | ¥1.940,00 | ¥1.979,00 | ¥1.932,00 | 147,90K |
| 2026-06-09 | ¥1.920,00 | +1,43 % | ¥1.908,00 | ¥1.947,00 | ¥1.895,00 | 158,50K |
| 2026-06-08 | ¥1.893,00 | +1,77 % | ¥1.866,00 | ¥1.919,00 | ¥1.866,00 | 109,20K |
| 2026-06-05 | ¥1.860,00 | +1,09 % | ¥1.852,00 | ¥1.907,00 | ¥1.852,00 | 101,30K |
| 2026-06-04 | ¥1.840,00 | 0,00 % | ¥1.835,00 | ¥1.875,00 | ¥1.834,00 | 128,60K |
| 2026-06-03 | ¥1.840,00 | +1,71 % | ¥1.806,00 | ¥1.840,00 | ¥1.797,00 | 141,30K |
| 2026-06-02 | ¥1.809,00 | +0,22 % | ¥1.792,00 | ¥1.835,00 | ¥1.783,00 | 142,80K |
| 2026-06-01 | ¥1.805,00 | -2,06 % | ¥1.826,00 | ¥1.839,00 | ¥1.766,00 | 170,50K |
| 2026-05-29 | ¥1.843,00 | +0,71 % | ¥1.820,00 | ¥1.889,00 | ¥1.820,00 | 201,00K |
| 2026-05-28 | ¥1.830,00 | +2,12 % | ¥1.800,00 | ¥1.837,00 | ¥1.793,00 | 168,70K |
| 2026-05-27 | ¥1.792,00 | +0,34 % | ¥1.780,00 | ¥1.809,00 | ¥1.777,00 | 133,00K |
| 2026-05-26 | ¥1.786,00 | -0,45 % | ¥1.776,00 | ¥1.798,00 | ¥1.771,00 | 139,00K |
| 2026-05-25 | ¥1.794,00 | -1,21 % | ¥1.822,00 | ¥1.822,00 | ¥1.786,00 | 150,20K |