BIC Cameras Inc. 3048
TSE · Japan · Vertriebsdienstleistungen
¥1.649,50-16,00 (-0,96 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.650,00 | -0,93 % | ¥1.655,00 | ¥1.665,00 | ¥1.646,50 | 163,20K |
| 2026-10-01 | ¥1.665,50 | -0,74 % | ¥1.673,00 | ¥1.676,50 | ¥1.648,50 | 628,20K |
| 2026-09-30 | ¥1.678,00 | -0,65 % | ¥1.685,00 | ¥1.687,50 | ¥1.652,50 | 690,70K |
| 2026-09-29 | ¥1.689,00 | -0,35 % | ¥1.706,50 | ¥1.716,50 | ¥1.689,00 | 504,10K |
| 2026-09-28 | ¥1.695,00 | -2,31 % | ¥1.730,00 | ¥1.737,50 | ¥1.688,00 | 820,50K |
| 2026-09-25 | ¥1.735,00 | +0,61 % | ¥1.727,00 | ¥1.743,50 | ¥1.725,00 | 623,20K |
| 2026-09-24 | ¥1.724,50 | +0,09 % | ¥1.718,50 | ¥1.745,00 | ¥1.715,50 | 698,00K |
| 2026-09-18 | ¥1.723,00 | -2,10 % | ¥1.751,50 | ¥1.753,50 | ¥1.720,50 | 1,70M |
| 2026-09-17 | ¥1.760,00 | +0,23 % | ¥1.756,00 | ¥1.774,00 | ¥1.750,50 | 393,90K |
| 2026-09-16 | ¥1.756,00 | 0,00 % | ¥1.757,50 | ¥1.772,00 | ¥1.755,00 | 387,20K |
| 2026-09-15 | ¥1.756,00 | +0,37 % | ¥1.769,00 | ¥1.772,00 | ¥1.746,00 | 388,80K |
| 2026-09-14 | ¥1.749,50 | +2,34 % | ¥1.721,00 | ¥1.749,50 | ¥1.713,50 | 492,50K |
| 2026-09-11 | ¥1.709,50 | +0,18 % | ¥1.690,50 | ¥1.722,50 | ¥1.690,00 | 507,90K |
| 2026-09-10 | ¥1.706,50 | +0,86 % | ¥1.680,00 | ¥1.707,00 | ¥1.668,00 | 496,70K |
| 2026-09-09 | ¥1.692,00 | -1,20 % | ¥1.700,00 | ¥1.711,00 | ¥1.679,50 | 587,30K |
| 2026-09-08 | ¥1.712,50 | -0,49 % | ¥1.738,00 | ¥1.755,50 | ¥1.709,50 | 522,40K |
| 2026-09-07 | ¥1.721,00 | -1,54 % | ¥1.731,50 | ¥1.745,00 | ¥1.715,50 | 452,00K |
| 2026-09-04 | ¥1.748,00 | +0,23 % | ¥1.743,00 | ¥1.763,50 | ¥1.726,00 | 429,70K |
| 2026-09-03 | ¥1.744,00 | -0,40 % | ¥1.740,00 | ¥1.764,50 | ¥1.729,50 | 524,00K |
| 2026-09-02 | ¥1.751,00 | -2,51 % | ¥1.781,00 | ¥1.788,00 | ¥1.746,00 | 534,30K |
| 2026-09-01 | ¥1.796,00 | +0,84 % | ¥1.774,00 | ¥1.801,50 | ¥1.772,00 | 589,30K |
| 2026-08-31 | ¥1.781,00 | -0,17 % | ¥1.786,00 | ¥1.792,00 | ¥1.763,00 | 781,50K |
| 2026-08-28 | ¥1.784,00 | -0,61 % | ¥1.770,00 | ¥1.784,00 | ¥1.742,50 | 2,58M |
| 2026-08-27 | ¥1.795,00 | -0,91 % | ¥1.804,50 | ¥1.826,00 | ¥1.785,50 | 3,64M |
| 2026-08-26 | ¥1.811,50 | +0,42 % | ¥1.803,50 | ¥1.823,50 | ¥1.802,00 | 1,50M |
| 2026-08-25 | ¥1.804,00 | +0,39 % | ¥1.812,50 | ¥1.817,50 | ¥1.796,50 | 1,21M |
| 2026-08-24 | ¥1.797,00 | +0,39 % | ¥1.797,00 | ¥1.808,50 | ¥1.786,00 | 1,32M |
| 2026-08-21 | ¥1.790,00 | -0,50 % | ¥1.790,50 | ¥1.815,50 | ¥1.787,50 | 1,20M |
| 2026-08-20 | ¥1.799,00 | +3,01 % | ¥1.754,50 | ¥1.799,00 | ¥1.754,50 | 1,39M |
| 2026-08-19 | ¥1.746,50 | +0,95 % | ¥1.740,00 | ¥1.754,00 | ¥1.718,50 | 927,00K |
| 2026-08-18 | ¥1.730,00 | +0,82 % | ¥1.714,50 | ¥1.739,50 | ¥1.703,50 | 952,20K |
| 2026-08-17 | ¥1.716,00 | -0,67 % | ¥1.730,00 | ¥1.738,00 | ¥1.716,00 | 1,10M |
| 2026-08-14 | ¥1.727,50 | +0,32 % | ¥1.712,00 | ¥1.736,00 | ¥1.708,50 | 986,10K |
| 2026-08-13 | ¥1.722,00 | -0,61 % | ¥1.728,00 | ¥1.736,50 | ¥1.719,00 | 1,01M |
| 2026-08-12 | ¥1.732,50 | +0,67 % | ¥1.728,00 | ¥1.736,50 | ¥1.708,00 | 1,00M |
| 2026-08-10 | ¥1.721,00 | +0,64 % | ¥1.711,00 | ¥1.730,00 | ¥1.695,00 | 832,20K |
| 2026-08-07 | ¥1.710,00 | +1,30 % | ¥1.702,00 | ¥1.715,50 | ¥1.690,50 | 776,70K |
| 2026-08-06 | ¥1.688,00 | +0,39 % | ¥1.679,00 | ¥1.698,00 | ¥1.670,50 | 882,60K |
| 2026-08-05 | ¥1.681,50 | -0,36 % | ¥1.689,00 | ¥1.702,50 | ¥1.669,00 | 668,90K |
| 2026-08-04 | ¥1.687,50 | -2,93 % | ¥1.735,50 | ¥1.735,50 | ¥1.686,00 | 777,80K |
| 2026-08-03 | ¥1.738,50 | -0,32 % | ¥1.738,00 | ¥1.759,00 | ¥1.719,00 | 718,60K |
| 2026-07-31 | ¥1.744,00 | -3,49 % | ¥1.772,50 | ¥1.785,50 | ¥1.737,50 | 657,00K |
| 2026-07-30 | ¥1.807,00 | -1,69 % | ¥1.848,00 | ¥1.848,50 | ¥1.787,50 | 742,70K |
| 2026-07-29 | ¥1.838,00 | +2,68 % | ¥1.818,00 | ¥1.855,50 | ¥1.791,50 | 831,70K |
| 2026-07-28 | ¥1.790,00 | +1,76 % | ¥1.770,50 | ¥1.796,00 | ¥1.753,00 | 540,90K |
| 2026-07-27 | ¥1.759,00 | +2,30 % | ¥1.738,50 | ¥1.759,00 | ¥1.726,00 | 518,80K |
| 2026-07-24 | ¥1.719,50 | +0,67 % | ¥1.701,50 | ¥1.722,00 | ¥1.698,50 | 506,70K |
| 2026-07-23 | ¥1.708,00 | +0,18 % | ¥1.705,00 | ¥1.716,50 | ¥1.698,00 | 389,20K |
| 2026-07-22 | ¥1.705,00 | -0,61 % | ¥1.697,00 | ¥1.711,50 | ¥1.681,00 | 508,10K |
| 2026-07-21 | ¥1.715,50 | +3,22 % | ¥1.665,00 | ¥1.723,00 | ¥1.665,00 | 820,50K |
| 2026-07-17 | ¥1.662,00 | +0,82 % | ¥1.658,50 | ¥1.683,50 | ¥1.652,50 | 680,60K |
| 2026-07-16 | ¥1.648,50 | +0,98 % | ¥1.640,00 | ¥1.661,00 | ¥1.634,50 | 606,40K |
| 2026-07-15 | ¥1.632,50 | -0,64 % | ¥1.656,50 | ¥1.660,00 | ¥1.630,00 | 960,00K |
| 2026-07-14 | ¥1.643,00 | +0,83 % | ¥1.676,00 | ¥1.707,00 | ¥1.620,50 | 1,64M |
| 2026-07-13 | ¥1.629,50 | -0,67 % | ¥1.643,50 | ¥1.648,00 | ¥1.621,50 | 617,60K |
| 2026-07-10 | ¥1.640,50 | -0,70 % | ¥1.652,00 | ¥1.660,00 | ¥1.640,50 | 452,30K |
| 2026-07-09 | ¥1.652,00 | -0,87 % | ¥1.665,50 | ¥1.667,00 | ¥1.652,00 | 399,60K |
| 2026-07-08 | ¥1.666,50 | +0,15 % | ¥1.668,00 | ¥1.677,00 | ¥1.661,50 | 376,60K |
| 2026-07-07 | ¥1.664,00 | +1,71 % | ¥1.640,00 | ¥1.678,00 | ¥1.634,00 | 533,10K |
| 2026-07-06 | ¥1.636,00 | +0,12 % | ¥1.637,00 | ¥1.649,50 | ¥1.635,50 | 439,50K |
| 2026-07-03 | ¥1.634,00 | +1,30 % | ¥1.634,00 | ¥1.652,50 | ¥1.625,50 | 497,60K |
| 2026-07-02 | ¥1.613,00 | +0,44 % | ¥1.595,00 | ¥1.624,00 | ¥1.584,00 | 697,90K |
| 2026-07-01 | ¥1.606,00 | -2,84 % | ¥1.653,00 | ¥1.655,00 | ¥1.597,00 | 720,60K |
| 2026-06-30 | ¥1.653,00 | -0,24 % | ¥1.665,00 | ¥1.669,00 | ¥1.644,00 | 410,80K |
| 2026-06-29 | ¥1.657,00 | +1,16 % | ¥1.643,00 | ¥1.666,50 | ¥1.638,00 | 526,00K |
| 2026-06-26 | ¥1.638,00 | +0,52 % | ¥1.637,00 | ¥1.649,50 | ¥1.626,00 | 342,80K |
| 2026-06-25 | ¥1.629,50 | +0,09 % | ¥1.646,00 | ¥1.648,00 | ¥1.628,00 | 349,80K |
| 2026-06-24 | ¥1.628,00 | +0,15 % | ¥1.625,50 | ¥1.635,00 | ¥1.614,00 | 355,10K |
| 2026-06-23 | ¥1.625,50 | -1,25 % | ¥1.645,00 | ¥1.645,00 | ¥1.616,50 | 467,40K |
| 2026-06-22 | ¥1.646,00 | -3,23 % | ¥1.700,00 | ¥1.700,00 | ¥1.645,00 | 443,50K |
| 2026-06-19 | ¥1.701,00 | +2,10 % | ¥1.665,00 | ¥1.702,00 | ¥1.659,00 | 719,40K |
| 2026-06-18 | ¥1.666,00 | -2,09 % | ¥1.695,00 | ¥1.697,00 | ¥1.664,00 | 466,60K |
| 2026-06-17 | ¥1.701,50 | -0,03 % | ¥1.715,00 | ¥1.727,00 | ¥1.693,50 | 274,20K |
| 2026-06-16 | ¥1.702,00 | -1,79 % | ¥1.720,00 | ¥1.726,00 | ¥1.695,50 | 453,90K |
| 2026-06-15 | ¥1.733,00 | -1,08 % | ¥1.750,00 | ¥1.755,00 | ¥1.733,00 | 450,50K |
| 2026-06-12 | ¥1.752,00 | -1,90 % | ¥1.776,50 | ¥1.785,50 | ¥1.741,50 | 475,90K |
| 2026-06-11 | ¥1.786,00 | -0,14 % | ¥1.792,00 | ¥1.794,50 | ¥1.763,00 | 366,60K |
| 2026-06-10 | ¥1.788,50 | +1,45 % | ¥1.779,00 | ¥1.802,00 | ¥1.779,00 | 295,70K |
| 2026-06-09 | ¥1.763,00 | +0,06 % | ¥1.774,00 | ¥1.792,00 | ¥1.755,00 | 336,70K |
| 2026-06-08 | ¥1.762,00 | +0,37 % | ¥1.757,50 | ¥1.787,00 | ¥1.743,00 | 466,20K |
| 2026-06-05 | ¥1.755,50 | -2,15 % | ¥1.797,00 | ¥1.811,50 | ¥1.744,50 | 453,20K |
| 2026-06-04 | ¥1.794,00 | +0,22 % | ¥1.790,00 | ¥1.803,50 | ¥1.764,00 | 405,80K |
| 2026-06-03 | ¥1.790,00 | +0,53 % | ¥1.781,00 | ¥1.799,00 | ¥1.772,50 | 299,40K |
| 2026-06-02 | ¥1.780,50 | +1,63 % | ¥1.752,00 | ¥1.792,00 | ¥1.742,00 | 513,90K |
| 2026-06-01 | ¥1.752,00 | -1,46 % | ¥1.776,00 | ¥1.777,00 | ¥1.729,50 | 414,30K |
| 2026-05-29 | ¥1.778,00 | +1,20 % | ¥1.760,00 | ¥1.789,00 | ¥1.760,00 | 426,10K |
| 2026-05-28 | ¥1.757,00 | +1,86 % | ¥1.731,00 | ¥1.757,00 | ¥1.716,50 | 339,70K |
| 2026-05-27 | ¥1.725,00 | +0,29 % | ¥1.718,00 | ¥1.728,00 | ¥1.704,00 | 298,70K |
| 2026-05-26 | ¥1.720,00 | -1,26 % | ¥1.740,00 | ¥1.740,00 | ¥1.710,00 | 386,10K |
| 2026-05-25 | ¥1.742,00 | -1,02 % | ¥1.745,00 | ¥1.792,50 | ¥1.735,50 | 791,50K |