JINS HOLDINGS Inc. 3046
TSE · Japan · Gesundheitstechnologie
¥5.670,00-70,00 (-1,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.670,00 | -1,22 % | ¥5.670,00 | ¥5.750,00 | ¥5.670,00 | 342,30K |
| 2026-09-30 | ¥5.740,00 | +0,17 % | ¥5.700,00 | ¥5.790,00 | ¥5.670,00 | 161,80K |
| 2026-09-29 | ¥5.730,00 | -1,04 % | ¥5.790,00 | ¥5.810,00 | ¥5.690,00 | 132,40K |
| 2026-09-28 | ¥5.790,00 | -0,34 % | ¥5.740,00 | ¥5.810,00 | ¥5.710,00 | 176,90K |
| 2026-09-25 | ¥5.810,00 | -1,53 % | ¥5.840,00 | ¥5.930,00 | ¥5.760,00 | 294,60K |
| 2026-09-24 | ¥5.900,00 | -0,17 % | ¥5.900,00 | ¥5.940,00 | ¥5.840,00 | 168,70K |
| 2026-09-18 | ¥5.910,00 | +0,51 % | ¥5.900,00 | ¥5.950,00 | ¥5.860,00 | 154,80K |
| 2026-09-17 | ¥5.880,00 | +0,17 % | ¥5.870,00 | ¥5.940,00 | ¥5.850,00 | 127,40K |
| 2026-09-16 | ¥5.870,00 | -0,84 % | ¥5.920,00 | ¥5.940,00 | ¥5.780,00 | 149,10K |
| 2026-09-15 | ¥5.920,00 | +2,78 % | ¥5.960,00 | ¥6.010,00 | ¥5.840,00 | 326,80K |
| 2026-09-14 | ¥5.760,00 | +2,31 % | ¥5.630,00 | ¥5.790,00 | ¥5.620,00 | 178,50K |
| 2026-09-11 | ¥5.630,00 | -1,40 % | ¥5.610,00 | ¥5.670,00 | ¥5.580,00 | 140,20K |
| 2026-09-10 | ¥5.710,00 | +1,78 % | ¥5.580,00 | ¥5.740,00 | ¥5.550,00 | 160,20K |
| 2026-09-09 | ¥5.610,00 | -1,23 % | ¥5.680,00 | ¥5.710,00 | ¥5.590,00 | 156,70K |
| 2026-09-08 | ¥5.680,00 | 0,00 % | ¥5.720,00 | ¥5.830,00 | ¥5.650,00 | 250,70K |
| 2026-09-07 | ¥5.680,00 | -0,35 % | ¥5.630,00 | ¥5.730,00 | ¥5.580,00 | 305,80K |
| 2026-09-04 | ¥5.700,00 | +0,88 % | ¥5.610,00 | ¥5.770,00 | ¥5.600,00 | 172,90K |
| 2026-09-03 | ¥5.650,00 | +2,91 % | ¥5.400,00 | ¥5.700,00 | ¥5.360,00 | 391,80K |
| 2026-09-02 | ¥5.490,00 | -5,18 % | ¥5.700,00 | ¥5.710,00 | ¥5.490,00 | 415,00K |
| 2026-09-01 | ¥5.790,00 | -3,34 % | ¥5.870,00 | ¥5.900,00 | ¥5.760,00 | 358,20K |
| 2026-08-31 | ¥5.990,00 | -0,50 % | ¥5.980,00 | ¥6.070,00 | ¥5.870,00 | 288,20K |
| 2026-08-28 | ¥6.020,00 | -3,06 % | ¥6.100,00 | ¥6.160,00 | ¥5.950,00 | 634,60K |
| 2026-08-27 | ¥6.210,00 | +0,49 % | ¥6.210,00 | ¥6.280,00 | ¥6.190,00 | 770,50K |
| 2026-08-26 | ¥6.180,00 | -2,68 % | ¥6.380,00 | ¥6.380,00 | ¥6.170,00 | 396,50K |
| 2026-08-25 | ¥6.350,00 | -0,78 % | ¥6.380,00 | ¥6.400,00 | ¥6.300,00 | 181,90K |
| 2026-08-24 | ¥6.400,00 | +0,31 % | ¥6.420,00 | ¥6.440,00 | ¥6.370,00 | 155,70K |
| 2026-08-21 | ¥6.380,00 | -1,09 % | ¥6.450,00 | ¥6.490,00 | ¥6.300,00 | 170,90K |
| 2026-08-20 | ¥6.450,00 | +1,26 % | ¥6.420,00 | ¥6.520,00 | ¥6.400,00 | 212,50K |
| 2026-08-19 | ¥6.370,00 | +1,76 % | ¥6.430,00 | ¥6.470,00 | ¥6.260,00 | 237,60K |
| 2026-08-18 | ¥6.260,00 | -2,80 % | ¥6.400,00 | ¥6.420,00 | ¥6.250,00 | 294,90K |
| 2026-08-17 | ¥6.440,00 | -2,42 % | ¥6.660,00 | ¥6.660,00 | ¥6.430,00 | 261,60K |
| 2026-08-14 | ¥6.600,00 | +1,38 % | ¥6.470,00 | ¥6.650,00 | ¥6.440,00 | 229,00K |
| 2026-08-13 | ¥6.510,00 | -0,61 % | ¥6.520,00 | ¥6.580,00 | ¥6.460,00 | 350,60K |
| 2026-08-12 | ¥6.550,00 | +1,39 % | ¥6.520,00 | ¥6.620,00 | ¥6.430,00 | 300,90K |
| 2026-08-10 | ¥6.460,00 | +3,86 % | ¥6.400,00 | ¥6.490,00 | ¥6.290,00 | 401,90K |
| 2026-08-07 | ¥6.220,00 | -6,89 % | ¥6.380,00 | ¥6.380,00 | ¥6.170,00 | 634,60K |
| 2026-08-06 | ¥6.680,00 | +2,77 % | ¥6.500,00 | ¥6.680,00 | ¥6.490,00 | 289,20K |
| 2026-08-05 | ¥6.500,00 | -2,84 % | ¥6.640,00 | ¥6.740,00 | ¥6.470,00 | 246,70K |
| 2026-08-04 | ¥6.690,00 | +2,29 % | ¥6.710,00 | ¥6.730,00 | ¥6.570,00 | 250,00K |
| 2026-08-03 | ¥6.540,00 | +2,51 % | ¥6.490,00 | ¥6.630,00 | ¥6.380,00 | 337,60K |
| 2026-07-31 | ¥6.380,00 | -4,78 % | ¥6.500,00 | ¥6.520,00 | ¥6.340,00 | 454,30K |
| 2026-07-30 | ¥6.700,00 | -2,76 % | ¥7.000,00 | ¥7.070,00 | ¥6.680,00 | 362,90K |
| 2026-07-29 | ¥6.890,00 | +2,23 % | ¥6.870,00 | ¥7.040,00 | ¥6.790,00 | 316,60K |
| 2026-07-28 | ¥6.740,00 | +1,05 % | ¥6.700,00 | ¥6.870,00 | ¥6.670,00 | 299,10K |
| 2026-07-27 | ¥6.670,00 | -3,47 % | ¥6.830,00 | ¥6.850,00 | ¥6.620,00 | 408,30K |
| 2026-07-24 | ¥6.910,00 | +5,82 % | ¥6.630,00 | ¥6.910,00 | ¥6.600,00 | 374,70K |
| 2026-07-23 | ¥6.530,00 | -0,15 % | ¥6.510,00 | ¥6.610,00 | ¥6.440,00 | 247,10K |
| 2026-07-22 | ¥6.540,00 | -1,36 % | ¥6.730,00 | ¥6.740,00 | ¥6.510,00 | 393,30K |
| 2026-07-21 | ¥6.630,00 | +4,57 % | ¥6.510,00 | ¥6.690,00 | ¥6.470,00 | 346,60K |
| 2026-07-17 | ¥6.340,00 | -1,09 % | ¥6.430,00 | ¥6.570,00 | ¥6.250,00 | 340,50K |
| 2026-07-16 | ¥6.410,00 | +3,89 % | ¥6.100,00 | ¥6.540,00 | ¥6.070,00 | 561,00K |
| 2026-07-15 | ¥6.170,00 | +2,32 % | ¥6.280,00 | ¥6.450,00 | ¥6.060,00 | 658,20K |
| 2026-07-14 | ¥6.030,00 | -3,37 % | ¥6.150,00 | ¥6.230,00 | ¥5.820,00 | 1,21M |
| 2026-07-13 | ¥6.240,00 | -19,38 % | ¥6.690,00 | ¥6.780,00 | ¥6.240,00 | 755,90K |
| 2026-07-10 | ¥7.740,00 | -3,73 % | ¥8.040,00 | ¥8.060,00 | ¥7.740,00 | 314,90K |
| 2026-07-09 | ¥8.040,00 | -1,83 % | ¥8.190,00 | ¥8.210,00 | ¥7.930,00 | 266,00K |
| 2026-07-08 | ¥8.190,00 | -2,62 % | ¥8.420,00 | ¥8.500,00 | ¥8.170,00 | 204,70K |
| 2026-07-07 | ¥8.410,00 | +5,79 % | ¥8.070,00 | ¥8.460,00 | ¥8.030,00 | 302,30K |
| 2026-07-06 | ¥7.950,00 | -2,81 % | ¥7.790,00 | ¥8.040,00 | ¥7.670,00 | 504,60K |
| 2026-07-03 | ¥8.180,00 | +4,60 % | ¥7.870,00 | ¥8.210,00 | ¥7.870,00 | 146,50K |
| 2026-07-02 | ¥7.820,00 | +0,39 % | ¥7.860,00 | ¥7.980,00 | ¥7.790,00 | 151,30K |
| 2026-07-01 | ¥7.790,00 | -3,23 % | ¥8.000,00 | ¥8.010,00 | ¥7.700,00 | 217,30K |
| 2026-06-30 | ¥8.050,00 | -3,59 % | ¥8.370,00 | ¥8.460,00 | ¥8.040,00 | 253,30K |
| 2026-06-29 | ¥8.350,00 | +2,83 % | ¥8.160,00 | ¥8.360,00 | ¥8.160,00 | 280,30K |
| 2026-06-26 | ¥8.120,00 | +2,92 % | ¥7.940,00 | ¥8.160,00 | ¥7.910,00 | 201,10K |
| 2026-06-25 | ¥7.890,00 | +2,07 % | ¥7.880,00 | ¥8.030,00 | ¥7.780,00 | 172,90K |
| 2026-06-24 | ¥7.730,00 | -3,98 % | ¥8.100,00 | ¥8.170,00 | ¥7.610,00 | 257,00K |
| 2026-06-23 | ¥8.050,00 | +0,50 % | ¥8.050,00 | ¥8.240,00 | ¥8.010,00 | 160,20K |
| 2026-06-22 | ¥8.010,00 | +0,38 % | ¥7.980,00 | ¥8.120,00 | ¥7.960,00 | 240,00K |
| 2026-06-19 | ¥7.980,00 | -4,55 % | ¥8.360,00 | ¥8.360,00 | ¥7.970,00 | 204,80K |
| 2026-06-18 | ¥8.360,00 | -1,99 % | ¥8.570,00 | ¥8.570,00 | ¥8.330,00 | 172,90K |
| 2026-06-17 | ¥8.530,00 | -0,93 % | ¥8.620,00 | ¥8.710,00 | ¥8.470,00 | 165,70K |
| 2026-06-16 | ¥8.610,00 | +0,58 % | ¥8.530,00 | ¥8.660,00 | ¥8.460,00 | 251,00K |
| 2026-06-15 | ¥8.560,00 | -2,51 % | ¥8.780,00 | ¥8.890,00 | ¥8.530,00 | 193,20K |
| 2026-06-12 | ¥8.780,00 | +0,69 % | ¥8.670,00 | ¥8.860,00 | ¥8.460,00 | 211,90K |
| 2026-06-11 | ¥8.720,00 | -4,39 % | ¥9.020,00 | ¥9.110,00 | ¥8.710,00 | 216,90K |
| 2026-06-10 | ¥9.120,00 | +1,56 % | ¥9.080,00 | ¥9.360,00 | ¥9.020,00 | 372,40K |
| 2026-06-09 | ¥8.980,00 | +4,91 % | ¥8.670,00 | ¥9.130,00 | ¥8.670,00 | 482,10K |
| 2026-06-08 | ¥8.560,00 | +6,20 % | ¥8.550,00 | ¥8.930,00 | ¥8.410,00 | 593,10K |
| 2026-06-05 | ¥8.060,00 | +1,00 % | ¥8.000,00 | ¥8.190,00 | ¥7.980,00 | 187,20K |
| 2026-06-04 | ¥7.980,00 | +0,50 % | ¥7.900,00 | ¥8.070,00 | ¥7.900,00 | 143,70K |
| 2026-06-03 | ¥7.940,00 | -0,75 % | ¥7.990,00 | ¥8.110,00 | ¥7.830,00 | 180,80K |
| 2026-06-02 | ¥8.000,00 | -1,36 % | ¥8.040,00 | ¥8.110,00 | ¥7.780,00 | 233,00K |
| 2026-06-01 | ¥8.110,00 | -1,82 % | ¥8.200,00 | ¥8.420,00 | ¥8.060,00 | 285,30K |
| 2026-05-29 | ¥8.260,00 | +3,38 % | ¥8.100,00 | ¥8.370,00 | ¥8.020,00 | 307,40K |
| 2026-05-28 | ¥7.990,00 | +0,38 % | ¥7.890,00 | ¥8.150,00 | ¥7.890,00 | 223,90K |
| 2026-05-27 | ¥7.960,00 | +1,27 % | ¥7.780,00 | ¥8.070,00 | ¥7.620,00 | 290,60K |
| 2026-05-26 | ¥7.860,00 | +1,03 % | ¥7.870,00 | ¥7.900,00 | ¥7.760,00 | 148,40K |
| 2026-05-25 | ¥7.780,00 | +1,70 % | ¥7.660,00 | ¥7.830,00 | ¥7.640,00 | 197,60K |
| 2026-05-22 | ¥7.650,00 | +2,96 % | ¥7.340,00 | ¥7.680,00 | ¥7.300,00 | 160,80K |