j-Group Holdings Corp. 3063
TSE · Japan · Verbraucherdienstleistungen
¥1.121,00-22,00 (-1,92 %)
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 | ¥1.121,00 | -1,92 % | ¥1.130,00 | ¥1.137,00 | ¥1.121,00 | 14,40K |
| 2026-10-01 | ¥1.143,00 | +0,97 % | ¥1.129,00 | ¥1.152,00 | ¥1.123,00 | 17,00K |
| 2026-09-30 | ¥1.132,00 | +0,18 % | ¥1.131,00 | ¥1.147,00 | ¥1.122,00 | 18,20K |
| 2026-09-29 | ¥1.130,00 | -1,82 % | ¥1.144,00 | ¥1.149,00 | ¥1.123,00 | 23,40K |
| 2026-09-28 | ¥1.151,00 | -1,12 % | ¥1.161,00 | ¥1.164,00 | ¥1.145,00 | 22,10K |
| 2026-09-25 | ¥1.164,00 | -0,85 % | ¥1.174,00 | ¥1.187,00 | ¥1.164,00 | 24,10K |
| 2026-09-24 | ¥1.174,00 | -0,51 % | ¥1.177,00 | ¥1.184,00 | ¥1.174,00 | 20,60K |
| 2026-09-18 | ¥1.180,00 | +0,08 % | ¥1.179,00 | ¥1.186,00 | ¥1.177,00 | 13,80K |
| 2026-09-17 | ¥1.179,00 | +1,11 % | ¥1.161,00 | ¥1.185,00 | ¥1.161,00 | 23,00K |
| 2026-09-16 | ¥1.166,00 | -0,09 % | ¥1.170,00 | ¥1.177,00 | ¥1.162,00 | 14,50K |
| 2026-09-15 | ¥1.167,00 | +0,43 % | ¥1.155,00 | ¥1.175,00 | ¥1.155,00 | 16,80K |
| 2026-09-14 | ¥1.162,00 | +1,40 % | ¥1.146,00 | ¥1.167,00 | ¥1.140,00 | 27,60K |
| 2026-09-11 | ¥1.146,00 | -2,72 % | ¥1.179,00 | ¥1.179,00 | ¥1.146,00 | 22,30K |
| 2026-09-10 | ¥1.178,00 | +1,64 % | ¥1.157,00 | ¥1.179,00 | ¥1.151,00 | 35,80K |
| 2026-09-09 | ¥1.159,00 | +0,78 % | ¥1.150,00 | ¥1.160,00 | ¥1.143,00 | 23,50K |
| 2026-09-08 | ¥1.150,00 | -0,35 % | ¥1.150,00 | ¥1.155,00 | ¥1.142,00 | 28,60K |
| 2026-09-07 | ¥1.154,00 | +0,87 % | ¥1.138,00 | ¥1.154,00 | ¥1.121,00 | 45,10K |
| 2026-09-04 | ¥1.144,00 | +2,51 % | ¥1.125,00 | ¥1.145,00 | ¥1.117,00 | 46,70K |
| 2026-09-03 | ¥1.116,00 | +1,27 % | ¥1.098,00 | ¥1.125,00 | ¥1.091,00 | 83,20K |
| 2026-09-02 | ¥1.102,00 | -0,27 % | ¥1.104,00 | ¥1.104,00 | ¥1.092,00 | 79,20K |
| 2026-09-01 | ¥1.105,00 | -1,34 % | ¥1.111,00 | ¥1.112,00 | ¥1.100,00 | 84,10K |
| 2026-08-31 | ¥1.120,00 | -0,09 % | ¥1.131,00 | ¥1.131,00 | ¥1.115,00 | 54,30K |
| 2026-08-28 | ¥1.121,00 | -2,52 % | ¥1.122,00 | ¥1.135,00 | ¥1.121,00 | 146,80K |
| 2026-08-27 | ¥1.150,00 | -2,62 % | ¥1.151,00 | ¥1.164,00 | ¥1.146,00 | 188,30K |
| 2026-08-26 | ¥1.181,00 | -0,59 % | ¥1.179,00 | ¥1.185,00 | ¥1.166,00 | 129,30K |
| 2026-08-25 | ¥1.188,00 | -1,00 % | ¥1.197,00 | ¥1.197,00 | ¥1.188,00 | 81,90K |
| 2026-08-24 | ¥1.200,00 | -0,17 % | ¥1.204,00 | ¥1.205,00 | ¥1.200,00 | 55,60K |
| 2026-08-21 | ¥1.202,00 | -0,08 % | ¥1.200,00 | ¥1.203,00 | ¥1.200,00 | 46,70K |
| 2026-08-20 | ¥1.203,00 | -0,74 % | ¥1.210,00 | ¥1.210,00 | ¥1.202,00 | 47,80K |
| 2026-08-19 | ¥1.212,00 | -0,08 % | ¥1.214,00 | ¥1.215,00 | ¥1.209,00 | 31,80K |
| 2026-08-18 | ¥1.213,00 | +0,25 % | ¥1.211,00 | ¥1.215,00 | ¥1.209,00 | 36,40K |
| 2026-08-17 | ¥1.210,00 | +0,17 % | ¥1.210,00 | ¥1.215,00 | ¥1.210,00 | 26,70K |
| 2026-08-14 | ¥1.208,00 | -0,08 % | ¥1.206,00 | ¥1.213,00 | ¥1.205,00 | 16,70K |
| 2026-08-13 | ¥1.209,00 | +0,33 % | ¥1.206,00 | ¥1.215,00 | ¥1.202,00 | 23,60K |
| 2026-08-12 | ¥1.205,00 | -0,17 % | ¥1.210,00 | ¥1.216,00 | ¥1.204,00 | 26,60K |
| 2026-08-10 | ¥1.207,00 | 0,00 % | ¥1.207,00 | ¥1.212,00 | ¥1.199,00 | 57,50K |
| 2026-08-07 | ¥1.207,00 | +0,75 % | ¥1.199,00 | ¥1.207,00 | ¥1.195,00 | 34,70K |
| 2026-08-06 | ¥1.198,00 | -0,17 % | ¥1.200,00 | ¥1.203,00 | ¥1.198,00 | 25,90K |
| 2026-08-05 | ¥1.200,00 | -0,08 % | ¥1.201,00 | ¥1.204,00 | ¥1.200,00 | 28,40K |
| 2026-08-04 | ¥1.201,00 | -0,91 % | ¥1.212,00 | ¥1.218,00 | ¥1.201,00 | 30,00K |
| 2026-08-03 | ¥1.212,00 | -0,82 % | ¥1.212,00 | ¥1.218,00 | ¥1.206,00 | 37,60K |
| 2026-07-31 | ¥1.222,00 | +0,33 % | ¥1.245,00 | ¥1.245,00 | ¥1.215,00 | 34,70K |
| 2026-07-30 | ¥1.218,00 | -1,93 % | ¥1.244,00 | ¥1.250,00 | ¥1.212,00 | 38,10K |
| 2026-07-29 | ¥1.242,00 | -0,40 % | ¥1.250,00 | ¥1.250,00 | ¥1.234,00 | 24,20K |
| 2026-07-28 | ¥1.247,00 | -0,24 % | ¥1.256,00 | ¥1.257,00 | ¥1.234,00 | 14,50K |
| 2026-07-27 | ¥1.250,00 | +1,38 % | ¥1.234,00 | ¥1.257,00 | ¥1.233,00 | 17,30K |
| 2026-07-24 | ¥1.233,00 | +1,82 % | ¥1.212,00 | ¥1.238,00 | ¥1.206,00 | 12,10K |
| 2026-07-23 | ¥1.211,00 | +0,33 % | ¥1.211,00 | ¥1.220,00 | ¥1.206,00 | 12,70K |
| 2026-07-22 | ¥1.207,00 | -2,11 % | ¥1.231,00 | ¥1.231,00 | ¥1.207,00 | 43,00K |
| 2026-07-21 | ¥1.233,00 | -1,44 % | ¥1.250,00 | ¥1.258,00 | ¥1.231,00 | 25,60K |
| 2026-07-17 | ¥1.251,00 | -1,96 % | ¥1.280,00 | ¥1.280,00 | ¥1.251,00 | 29,50K |
| 2026-07-16 | ¥1.276,00 | +0,16 % | ¥1.276,00 | ¥1.284,00 | ¥1.267,00 | 26,00K |
| 2026-07-15 | ¥1.274,00 | +1,35 % | ¥1.287,00 | ¥1.291,00 | ¥1.270,00 | 24,10K |
| 2026-07-14 | ¥1.257,00 | +0,80 % | ¥1.259,00 | ¥1.268,00 | ¥1.241,00 | 19,90K |
| 2026-07-13 | ¥1.247,00 | +1,80 % | ¥1.220,00 | ¥1.261,00 | ¥1.219,00 | 35,50K |
| 2026-07-10 | ¥1.225,00 | -3,39 % | ¥1.268,00 | ¥1.268,00 | ¥1.218,00 | 49,90K |
| 2026-07-09 | ¥1.268,00 | +2,42 % | ¥1.240,00 | ¥1.274,00 | ¥1.230,00 | 32,90K |
| 2026-07-08 | ¥1.238,00 | +1,64 % | ¥1.228,00 | ¥1.238,00 | ¥1.208,00 | 23,50K |
| 2026-07-07 | ¥1.218,00 | +2,10 % | ¥1.199,00 | ¥1.223,00 | ¥1.191,00 | 19,90K |
| 2026-07-06 | ¥1.193,00 | +1,53 % | ¥1.180,00 | ¥1.196,00 | ¥1.180,00 | 18,10K |
| 2026-07-03 | ¥1.175,00 | -0,68 % | ¥1.180,00 | ¥1.196,00 | ¥1.172,00 | 18,00K |
| 2026-07-02 | ¥1.183,00 | -0,25 % | ¥1.198,00 | ¥1.198,00 | ¥1.177,00 | 16,40K |
| 2026-07-01 | ¥1.186,00 | 0,00 % | ¥1.198,00 | ¥1.205,00 | ¥1.172,00 | 18,20K |
| 2026-06-30 | ¥1.186,00 | -1,00 % | ¥1.201,00 | ¥1.202,00 | ¥1.185,00 | 19,70K |
| 2026-06-29 | ¥1.198,00 | +6,68 % | ¥1.135,00 | ¥1.198,00 | ¥1.135,00 | 36,00K |
| 2026-06-26 | ¥1.123,00 | +0,18 % | ¥1.139,00 | ¥1.140,00 | ¥1.120,00 | 16,10K |
| 2026-06-25 | ¥1.121,00 | +0,72 % | ¥1.129,00 | ¥1.130,00 | ¥1.120,00 | 15,40K |
| 2026-06-24 | ¥1.113,00 | +1,55 % | ¥1.110,00 | ¥1.129,00 | ¥1.110,00 | 17,10K |
| 2026-06-23 | ¥1.096,00 | +1,11 % | ¥1.084,00 | ¥1.113,00 | ¥1.084,00 | 17,30K |
| 2026-06-22 | ¥1.084,00 | +0,84 % | ¥1.092,00 | ¥1.128,00 | ¥1.084,00 | 25,20K |
| 2026-06-19 | ¥1.075,00 | +2,09 % | ¥1.047,00 | ¥1.116,00 | ¥1.047,00 | 37,50K |
| 2026-06-18 | ¥1.053,00 | -4,62 % | ¥1.102,00 | ¥1.120,00 | ¥1.035,00 | 75,40K |
| 2026-06-17 | ¥1.104,00 | -2,90 % | ¥1.119,00 | ¥1.160,00 | ¥1.104,00 | 40,20K |
| 2026-06-16 | ¥1.137,00 | -5,17 % | ¥1.210,00 | ¥1.248,00 | ¥1.120,00 | 98,90K |
| 2026-06-15 | ¥1.199,00 | +3,90 % | ¥1.179,00 | ¥1.200,00 | ¥1.160,00 | 44,80K |
| 2026-06-12 | ¥1.154,00 | -0,35 % | ¥1.159,00 | ¥1.180,00 | ¥1.151,00 | 30,60K |
| 2026-06-11 | ¥1.158,00 | +0,78 % | ¥1.151,00 | ¥1.161,00 | ¥1.135,00 | 29,50K |
| 2026-06-10 | ¥1.149,00 | +1,77 % | ¥1.135,00 | ¥1.149,00 | ¥1.132,00 | 35,00K |
| 2026-06-09 | ¥1.129,00 | +6,11 % | ¥1.084,00 | ¥1.137,00 | ¥1.084,00 | 56,80K |
| 2026-06-08 | ¥1.064,00 | +2,11 % | ¥1.041,00 | ¥1.068,00 | ¥1.041,00 | 28,90K |
| 2026-06-05 | ¥1.042,00 | +1,56 % | ¥1.026,00 | ¥1.049,00 | ¥1.026,00 | 24,60K |
| 2026-06-04 | ¥1.026,00 | -1,91 % | ¥1.040,00 | ¥1.040,00 | ¥1.022,00 | 29,40K |
| 2026-06-03 | ¥1.046,00 | +4,60 % | ¥1.000,00 | ¥1.058,00 | ¥997,00 | 74,00K |
| 2026-06-02 | ¥1.000,00 | -0,40 % | ¥993,00 | ¥1.000,00 | ¥991,00 | 52,80K |
| 2026-06-01 | ¥1.004,00 | +3,61 % | ¥971,00 | ¥1.008,00 | ¥969,00 | 225,70K |
| 2026-05-29 | ¥969,00 | +18,32 % | ¥969,00 | ¥969,00 | ¥969,00 | 47,40K |
| 2026-05-28 | ¥819,00 | +0,86 % | ¥812,00 | ¥819,00 | ¥809,00 | 8,40K |
| 2026-05-27 | ¥812,00 | +0,25 % | ¥812,00 | ¥813,00 | ¥810,00 | 7,10K |
| 2026-05-26 | ¥810,00 | +0,25 % | ¥808,00 | ¥814,00 | ¥808,00 | 10,70K |
| 2026-05-25 | ¥808,00 | 0,00 % | ¥809,00 | ¥812,00 | ¥808,00 | 8,10K |