JFLA Holdings, Inc. 3069
TSE · Japan · Kurzlebige Konsumgüter
¥156,00-5,00 (-3,11 %)
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 | ¥156,00 | -3,11 % | ¥160,00 | ¥160,00 | ¥156,00 | 93,10K |
| 2026-10-01 | ¥161,00 | +1,26 % | ¥160,00 | ¥161,00 | ¥159,00 | 66,00K |
| 2026-09-30 | ¥159,00 | +1,27 % | ¥158,00 | ¥161,00 | ¥158,00 | 86,60K |
| 2026-09-29 | ¥157,00 | -1,26 % | ¥159,00 | ¥160,00 | ¥156,00 | 113,60K |
| 2026-09-28 | ¥159,00 | -1,85 % | ¥161,00 | ¥161,00 | ¥157,00 | 130,00K |
| 2026-09-25 | ¥162,00 | 0,00 % | ¥161,00 | ¥162,00 | ¥160,00 | 86,80K |
| 2026-09-24 | ¥162,00 | -2,41 % | ¥165,00 | ¥165,00 | ¥161,00 | 146,60K |
| 2026-09-18 | ¥166,00 | -0,60 % | ¥162,00 | ¥167,00 | ¥162,00 | 181,70K |
| 2026-09-17 | ¥167,00 | +1,21 % | ¥169,00 | ¥169,00 | ¥165,00 | 156,70K |
| 2026-09-16 | ¥165,00 | -0,60 % | ¥165,00 | ¥166,00 | ¥165,00 | 48,20K |
| 2026-09-15 | ¥166,00 | 0,00 % | ¥164,00 | ¥166,00 | ¥164,00 | 66,50K |
| 2026-09-14 | ¥166,00 | -0,60 % | ¥166,00 | ¥166,00 | ¥163,00 | 129,60K |
| 2026-09-11 | ¥167,00 | 0,00 % | ¥166,00 | ¥168,00 | ¥165,00 | 76,30K |
| 2026-09-10 | ¥167,00 | +0,60 % | ¥166,00 | ¥167,00 | ¥166,00 | 85,10K |
| 2026-09-09 | ¥166,00 | -1,19 % | ¥167,00 | ¥167,00 | ¥165,00 | 161,00K |
| 2026-09-08 | ¥168,00 | 0,00 % | ¥167,00 | ¥168,00 | ¥167,00 | 56,50K |
| 2026-09-07 | ¥168,00 | -0,59 % | ¥167,00 | ¥168,00 | ¥167,00 | 70,30K |
| 2026-09-04 | ¥169,00 | 0,00 % | ¥167,00 | ¥169,00 | ¥167,00 | 63,30K |
| 2026-09-03 | ¥169,00 | 0,00 % | ¥168,00 | ¥169,00 | ¥168,00 | 54,70K |
| 2026-09-02 | ¥169,00 | +0,60 % | ¥168,00 | ¥170,00 | ¥167,00 | 91,00K |
| 2026-09-01 | ¥168,00 | 0,00 % | ¥168,00 | ¥169,00 | ¥167,00 | 129,60K |
| 2026-08-31 | ¥168,00 | 0,00 % | ¥167,00 | ¥169,00 | ¥167,00 | 100,40K |
| 2026-08-28 | ¥168,00 | 0,00 % | ¥167,00 | ¥168,00 | ¥167,00 | 78,80K |
| 2026-08-27 | ¥168,00 | -0,59 % | ¥168,00 | ¥168,00 | ¥166,00 | 103,20K |
| 2026-08-26 | ¥169,00 | 0,00 % | ¥169,00 | ¥169,00 | ¥168,00 | 36,30K |
| 2026-08-25 | ¥169,00 | +1,20 % | ¥167,00 | ¥169,00 | ¥167,00 | 78,90K |
| 2026-08-24 | ¥167,00 | 0,00 % | ¥168,00 | ¥168,00 | ¥166,00 | 53,10K |
| 2026-08-21 | ¥167,00 | 0,00 % | ¥167,00 | ¥169,00 | ¥166,00 | 64,00K |
| 2026-08-20 | ¥167,00 | +0,60 % | ¥166,00 | ¥167,00 | ¥165,00 | 74,70K |
| 2026-08-19 | ¥166,00 | 0,00 % | ¥166,00 | ¥168,00 | ¥164,00 | 83,30K |
| 2026-08-18 | ¥166,00 | -2,35 % | ¥170,00 | ¥170,00 | ¥166,00 | 82,70K |
| 2026-08-17 | ¥170,00 | +1,80 % | ¥165,00 | ¥170,00 | ¥165,00 | 139,60K |
| 2026-08-14 | ¥167,00 | +0,60 % | ¥166,00 | ¥167,00 | ¥164,00 | 98,90K |
| 2026-08-13 | ¥166,00 | -2,35 % | ¥167,00 | ¥168,00 | ¥165,00 | 183,70K |
| 2026-08-12 | ¥170,00 | +4,94 % | ¥163,00 | ¥170,00 | ¥162,00 | 436,70K |
| 2026-08-10 | ¥162,00 | +1,25 % | ¥156,00 | ¥163,00 | ¥155,00 | 235,80K |
| 2026-08-07 | ¥160,00 | 0,00 % | ¥159,00 | ¥161,00 | ¥158,00 | 90,90K |
| 2026-08-06 | ¥160,00 | +0,63 % | ¥158,00 | ¥160,00 | ¥158,00 | 42,50K |
| 2026-08-05 | ¥159,00 | -0,63 % | ¥158,00 | ¥159,00 | ¥158,00 | 45,00K |
| 2026-08-04 | ¥160,00 | +0,63 % | ¥159,00 | ¥160,00 | ¥157,00 | 49,20K |
| 2026-08-03 | ¥159,00 | 0,00 % | ¥162,00 | ¥162,00 | ¥158,00 | 41,70K |
| 2026-07-31 | ¥159,00 | -0,63 % | ¥159,00 | ¥162,00 | ¥158,00 | 64,40K |
| 2026-07-30 | ¥160,00 | +1,27 % | ¥157,00 | ¥161,00 | ¥157,00 | 105,50K |
| 2026-07-29 | ¥158,00 | -1,86 % | ¥161,00 | ¥161,00 | ¥155,00 | 101,10K |
| 2026-07-28 | ¥161,00 | +1,26 % | ¥159,00 | ¥161,00 | ¥157,00 | 98,90K |
| 2026-07-27 | ¥159,00 | +3,25 % | ¥156,00 | ¥159,00 | ¥155,00 | 72,90K |
| 2026-07-24 | ¥154,00 | -1,91 % | ¥156,00 | ¥157,00 | ¥153,00 | 74,70K |
| 2026-07-23 | ¥157,00 | +0,64 % | ¥156,00 | ¥158,00 | ¥155,00 | 63,50K |
| 2026-07-22 | ¥156,00 | -1,27 % | ¥157,00 | ¥157,00 | ¥154,00 | 53,60K |
| 2026-07-21 | ¥158,00 | 0,00 % | ¥158,00 | ¥160,00 | ¥156,00 | 50,30K |
| 2026-07-17 | ¥158,00 | 0,00 % | ¥159,00 | ¥159,00 | ¥155,00 | 46,10K |
| 2026-07-16 | ¥158,00 | +0,64 % | ¥159,00 | ¥160,00 | ¥155,00 | 89,50K |
| 2026-07-15 | ¥157,00 | +0,64 % | ¥155,00 | ¥158,00 | ¥155,00 | 49,50K |
| 2026-07-14 | ¥156,00 | +0,65 % | ¥156,00 | ¥156,00 | ¥154,00 | 61,10K |
| 2026-07-13 | ¥155,00 | 0,00 % | ¥154,00 | ¥155,00 | ¥153,00 | 41,30K |
| 2026-07-10 | ¥155,00 | +1,31 % | ¥153,00 | ¥156,00 | ¥152,00 | 46,30K |
| 2026-07-09 | ¥153,00 | 0,00 % | ¥153,00 | ¥154,00 | ¥152,00 | 26,50K |
| 2026-07-08 | ¥153,00 | -0,65 % | ¥154,00 | ¥156,00 | ¥153,00 | 94,70K |
| 2026-07-07 | ¥154,00 | 0,00 % | ¥155,00 | ¥155,00 | ¥154,00 | 44,60K |
| 2026-07-06 | ¥154,00 | +0,65 % | ¥153,00 | ¥155,00 | ¥152,00 | 74,30K |
| 2026-07-03 | ¥153,00 | 0,00 % | ¥152,00 | ¥153,00 | ¥152,00 | 59,60K |
| 2026-07-02 | ¥153,00 | +0,66 % | ¥154,00 | ¥154,00 | ¥152,00 | 54,50K |
| 2026-07-01 | ¥152,00 | 0,00 % | ¥152,00 | ¥154,00 | ¥150,00 | 57,80K |
| 2026-06-30 | ¥152,00 | -0,65 % | ¥153,00 | ¥153,00 | ¥149,00 | 112,70K |
| 2026-06-29 | ¥153,00 | +3,38 % | ¥149,00 | ¥153,00 | ¥149,00 | 85,30K |
| 2026-06-26 | ¥148,00 | +0,68 % | ¥147,00 | ¥149,00 | ¥147,00 | 53,00K |
| 2026-06-25 | ¥147,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥146,00 | 61,70K |
| 2026-06-24 | ¥147,00 | +0,68 % | ¥146,00 | ¥148,00 | ¥146,00 | 53,20K |
| 2026-06-23 | ¥146,00 | 0,00 % | ¥148,00 | ¥148,00 | ¥145,00 | 64,00K |
| 2026-06-22 | ¥146,00 | 0,00 % | ¥146,00 | ¥147,00 | ¥145,00 | 72,00K |
| 2026-06-19 | ¥146,00 | -0,68 % | ¥147,00 | ¥147,00 | ¥145,00 | 86,50K |
| 2026-06-18 | ¥147,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥146,00 | 80,10K |
| 2026-06-17 | ¥147,00 | +0,68 % | ¥145,00 | ¥149,00 | ¥145,00 | 132,70K |
| 2026-06-16 | ¥146,00 | -0,68 % | ¥147,00 | ¥147,00 | ¥144,00 | 185,90K |
| 2026-06-15 | ¥147,00 | 0,00 % | ¥147,00 | ¥149,00 | ¥145,00 | 154,70K |
| 2026-06-12 | ¥147,00 | -1,34 % | ¥148,00 | ¥149,00 | ¥147,00 | 71,00K |
| 2026-06-11 | ¥149,00 | 0,00 % | ¥148,00 | ¥149,00 | ¥147,00 | 156,10K |
| 2026-06-10 | ¥149,00 | +0,68 % | ¥148,00 | ¥151,00 | ¥148,00 | 139,10K |
| 2026-06-09 | ¥148,00 | -1,33 % | ¥150,00 | ¥151,00 | ¥148,00 | 78,50K |
| 2026-06-08 | ¥150,00 | -0,66 % | ¥149,00 | ¥152,00 | ¥149,00 | 48,90K |
| 2026-06-05 | ¥151,00 | +1,34 % | ¥149,00 | ¥153,00 | ¥149,00 | 105,40K |
| 2026-06-04 | ¥149,00 | -1,97 % | ¥150,00 | ¥153,00 | ¥149,00 | 95,70K |
| 2026-06-03 | ¥152,00 | +0,66 % | ¥151,00 | ¥152,00 | ¥148,00 | 122,00K |
| 2026-06-02 | ¥151,00 | -0,66 % | ¥152,00 | ¥152,00 | ¥148,00 | 156,80K |
| 2026-06-01 | ¥152,00 | -1,94 % | ¥155,00 | ¥155,00 | ¥151,00 | 74,70K |
| 2026-05-29 | ¥155,00 | 0,00 % | ¥154,00 | ¥156,00 | ¥153,00 | 70,90K |
| 2026-05-28 | ¥155,00 | +1,97 % | ¥153,00 | ¥155,00 | ¥151,00 | 92,90K |
| 2026-05-27 | ¥152,00 | -0,65 % | ¥153,00 | ¥154,00 | ¥152,00 | 60,60K |
| 2026-05-26 | ¥153,00 | -1,29 % | ¥155,00 | ¥155,00 | ¥153,00 | 59,40K |
| 2026-05-25 | ¥155,00 | -1,90 % | ¥156,00 | ¥159,00 | ¥154,00 | 76,40K |