Choushimaru Co., Ltd. 3075
TSE · Japan · Verbraucherdienstleistungen
¥1.703,00+9,00 (+0,53 %)
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 | ¥1.703,00 | +0,53 % | ¥1.704,00 | ¥1.705,00 | ¥1.697,00 | 5,50K |
| 2026-10-01 | ¥1.694,00 | -0,53 % | ¥1.703,00 | ¥1.705,00 | ¥1.692,00 | 2,80K |
| 2026-09-30 | ¥1.703,00 | +0,47 % | ¥1.685,00 | ¥1.703,00 | ¥1.681,00 | 7,20K |
| 2026-09-29 | ¥1.695,00 | -0,59 % | ¥1.693,00 | ¥1.710,00 | ¥1.692,00 | 6,40K |
| 2026-09-28 | ¥1.705,00 | +0,24 % | ¥1.701,00 | ¥1.708,00 | ¥1.690,00 | 13,90K |
| 2026-09-25 | ¥1.701,00 | -0,53 % | ¥1.691,00 | ¥1.706,00 | ¥1.691,00 | 12,50K |
| 2026-09-24 | ¥1.710,00 | -1,10 % | ¥1.730,00 | ¥1.730,00 | ¥1.693,00 | 29,50K |
| 2026-09-18 | ¥1.729,00 | +4,16 % | ¥1.800,00 | ¥1.819,00 | ¥1.704,00 | 135,60K |
| 2026-09-17 | ¥1.660,00 | +0,24 % | ¥1.660,00 | ¥1.660,00 | ¥1.650,00 | 6,50K |
| 2026-09-16 | ¥1.656,00 | +0,98 % | ¥1.640,00 | ¥1.656,00 | ¥1.640,00 | 7,70K |
| 2026-09-15 | ¥1.640,00 | -0,73 % | ¥1.656,00 | ¥1.656,00 | ¥1.640,00 | 5,00K |
| 2026-09-14 | ¥1.652,00 | +0,24 % | ¥1.645,00 | ¥1.656,00 | ¥1.643,00 | 4,40K |
| 2026-09-11 | ¥1.648,00 | +0,18 % | ¥1.645,00 | ¥1.650,00 | ¥1.645,00 | 2,00K |
| 2026-09-10 | ¥1.645,00 | -0,24 % | ¥1.649,00 | ¥1.652,00 | ¥1.645,00 | 1,60K |
| 2026-09-09 | ¥1.649,00 | -0,42 % | ¥1.659,00 | ¥1.659,00 | ¥1.649,00 | 3,60K |
| 2026-09-08 | ¥1.656,00 | -0,36 % | ¥1.660,00 | ¥1.660,00 | ¥1.650,00 | 3,50K |
| 2026-09-07 | ¥1.662,00 | +1,40 % | ¥1.640,00 | ¥1.665,00 | ¥1.639,00 | 8,60K |
| 2026-09-04 | ¥1.639,00 | -0,12 % | ¥1.640,00 | ¥1.643,00 | ¥1.637,00 | 7,10K |
| 2026-09-03 | ¥1.641,00 | -0,06 % | ¥1.641,00 | ¥1.649,00 | ¥1.640,00 | 5,90K |
| 2026-09-02 | ¥1.642,00 | -0,48 % | ¥1.648,00 | ¥1.651,00 | ¥1.642,00 | 4,00K |
| 2026-09-01 | ¥1.650,00 | -0,06 % | ¥1.665,00 | ¥1.665,00 | ¥1.650,00 | 12,10K |
| 2026-08-31 | ¥1.651,00 | -0,96 % | ¥1.667,00 | ¥1.671,00 | ¥1.651,00 | 15,40K |
| 2026-08-28 | ¥1.667,00 | -3,14 % | ¥1.695,00 | ¥1.699,00 | ¥1.650,00 | 23,90K |
| 2026-08-27 | ¥1.721,00 | +0,23 % | ¥1.717,00 | ¥1.737,00 | ¥1.710,00 | 23,00K |
| 2026-08-26 | ¥1.717,00 | +0,18 % | ¥1.714,00 | ¥1.718,00 | ¥1.708,00 | 14,30K |
| 2026-08-25 | ¥1.714,00 | +0,47 % | ¥1.710,00 | ¥1.714,00 | ¥1.707,00 | 8,70K |
| 2026-08-24 | ¥1.706,00 | +0,29 % | ¥1.701,00 | ¥1.709,00 | ¥1.700,00 | 7,70K |
| 2026-08-21 | ¥1.701,00 | +0,53 % | ¥1.696,00 | ¥1.706,00 | ¥1.691,00 | 10,60K |
| 2026-08-20 | ¥1.692,00 | 0,00 % | ¥1.699,00 | ¥1.700,00 | ¥1.692,00 | 6,00K |
| 2026-08-19 | ¥1.692,00 | -0,06 % | ¥1.696,00 | ¥1.697,00 | ¥1.685,00 | 10,60K |
| 2026-08-18 | ¥1.693,00 | -0,12 % | ¥1.695,00 | ¥1.700,00 | ¥1.692,00 | 8,80K |
| 2026-08-17 | ¥1.695,00 | -0,47 % | ¥1.709,00 | ¥1.709,00 | ¥1.695,00 | 5,80K |
| 2026-08-14 | ¥1.703,00 | -0,47 % | ¥1.710,00 | ¥1.710,00 | ¥1.695,00 | 5,80K |
| 2026-08-13 | ¥1.711,00 | +0,18 % | ¥1.712,00 | ¥1.712,00 | ¥1.700,00 | 8,20K |
| 2026-08-12 | ¥1.708,00 | +0,06 % | ¥1.707,00 | ¥1.714,00 | ¥1.703,00 | 4,00K |
| 2026-08-10 | ¥1.707,00 | -0,76 % | ¥1.717,00 | ¥1.719,00 | ¥1.700,00 | 10,60K |
| 2026-08-07 | ¥1.720,00 | +0,47 % | ¥1.712,00 | ¥1.720,00 | ¥1.711,00 | 4,00K |
| 2026-08-06 | ¥1.712,00 | +0,06 % | ¥1.710,00 | ¥1.718,00 | ¥1.705,00 | 2,70K |
| 2026-08-05 | ¥1.711,00 | +0,88 % | ¥1.697,00 | ¥1.711,00 | ¥1.697,00 | 4,80K |
| 2026-08-04 | ¥1.696,00 | 0,00 % | ¥1.697,00 | ¥1.709,00 | ¥1.696,00 | 3,50K |
| 2026-08-03 | ¥1.696,00 | -1,51 % | ¥1.720,00 | ¥1.720,00 | ¥1.686,00 | 15,60K |
| 2026-07-31 | ¥1.722,00 | -0,23 % | ¥1.740,00 | ¥1.740,00 | ¥1.714,00 | 6,90K |
| 2026-07-30 | ¥1.726,00 | -0,75 % | ¥1.740,00 | ¥1.746,00 | ¥1.715,00 | 6,70K |
| 2026-07-29 | ¥1.739,00 | -0,46 % | ¥1.750,00 | ¥1.750,00 | ¥1.739,00 | 10,30K |
| 2026-07-28 | ¥1.747,00 | +2,04 % | ¥1.711,00 | ¥1.747,00 | ¥1.711,00 | 16,10K |
| 2026-07-27 | ¥1.712,00 | +0,41 % | ¥1.714,00 | ¥1.715,00 | ¥1.701,00 | 8,80K |
| 2026-07-24 | ¥1.705,00 | +0,12 % | ¥1.706,00 | ¥1.707,00 | ¥1.700,00 | 5,50K |
| 2026-07-23 | ¥1.703,00 | +0,12 % | ¥1.705,00 | ¥1.705,00 | ¥1.699,00 | 2,80K |
| 2026-07-22 | ¥1.701,00 | +0,06 % | ¥1.704,00 | ¥1.708,00 | ¥1.699,00 | 7,30K |
| 2026-07-21 | ¥1.700,00 | +0,41 % | ¥1.696,00 | ¥1.700,00 | ¥1.693,00 | 9,30K |
| 2026-07-17 | ¥1.693,00 | -0,12 % | ¥1.695,00 | ¥1.695,00 | ¥1.685,00 | 7,60K |
| 2026-07-16 | ¥1.695,00 | -0,12 % | ¥1.697,00 | ¥1.699,00 | ¥1.683,00 | 7,00K |
| 2026-07-15 | ¥1.697,00 | +0,06 % | ¥1.701,00 | ¥1.709,00 | ¥1.686,00 | 11,30K |
| 2026-07-14 | ¥1.696,00 | +1,80 % | ¥1.700,00 | ¥1.710,00 | ¥1.682,00 | 37,70K |
| 2026-07-13 | ¥1.666,00 | +0,06 % | ¥1.653,00 | ¥1.666,00 | ¥1.652,00 | 10,00K |
| 2026-07-10 | ¥1.665,00 | +0,91 % | ¥1.650,00 | ¥1.665,00 | ¥1.650,00 | 4,60K |
| 2026-07-09 | ¥1.650,00 | -0,42 % | ¥1.652,00 | ¥1.664,00 | ¥1.650,00 | 7,10K |
| 2026-07-08 | ¥1.657,00 | -0,06 % | ¥1.658,00 | ¥1.659,00 | ¥1.655,00 | 4,40K |
| 2026-07-07 | ¥1.658,00 | +0,36 % | ¥1.655,00 | ¥1.659,00 | ¥1.652,00 | 4,20K |
| 2026-07-06 | ¥1.652,00 | +0,30 % | ¥1.641,00 | ¥1.652,00 | ¥1.640,00 | 6,80K |
| 2026-07-03 | ¥1.647,00 | -0,54 % | ¥1.656,00 | ¥1.656,00 | ¥1.640,00 | 4,80K |
| 2026-07-02 | ¥1.656,00 | +0,24 % | ¥1.652,00 | ¥1.657,00 | ¥1.648,00 | 3,30K |
| 2026-07-01 | ¥1.652,00 | +0,12 % | ¥1.660,00 | ¥1.660,00 | ¥1.650,00 | 4,20K |
| 2026-06-30 | ¥1.650,00 | +0,36 % | ¥1.645,00 | ¥1.654,00 | ¥1.640,00 | 4,80K |
| 2026-06-29 | ¥1.644,00 | +0,67 % | ¥1.633,00 | ¥1.654,00 | ¥1.633,00 | 8,20K |
| 2026-06-26 | ¥1.633,00 | +0,49 % | ¥1.629,00 | ¥1.633,00 | ¥1.618,00 | 4,80K |
| 2026-06-25 | ¥1.625,00 | +0,25 % | ¥1.625,00 | ¥1.625,00 | ¥1.620,00 | 3,60K |
| 2026-06-24 | ¥1.621,00 | +0,06 % | ¥1.625,00 | ¥1.626,00 | ¥1.619,00 | 3,80K |
| 2026-06-23 | ¥1.620,00 | +0,12 % | ¥1.620,00 | ¥1.623,00 | ¥1.619,00 | 2,90K |
| 2026-06-22 | ¥1.618,00 | +0,19 % | ¥1.615,00 | ¥1.618,00 | ¥1.613,00 | 3,20K |
| 2026-06-19 | ¥1.615,00 | 0,00 % | ¥1.615,00 | ¥1.616,00 | ¥1.615,00 | 1,70K |
| 2026-06-18 | ¥1.615,00 | +0,62 % | ¥1.606,00 | ¥1.616,00 | ¥1.606,00 | 4,90K |
| 2026-06-17 | ¥1.605,00 | 0,00 % | ¥1.605,00 | ¥1.608,00 | ¥1.601,00 | 3,10K |
| 2026-06-16 | ¥1.605,00 | -0,19 % | ¥1.614,00 | ¥1.614,00 | ¥1.603,00 | 2,60K |
| 2026-06-15 | ¥1.608,00 | +0,12 % | ¥1.614,00 | ¥1.614,00 | ¥1.608,00 | 1,20K |
| 2026-06-12 | ¥1.606,00 | 0,00 % | ¥1.609,00 | ¥1.610,00 | ¥1.605,00 | 2,60K |
| 2026-06-11 | ¥1.606,00 | 0,00 % | ¥1.607,00 | ¥1.609,00 | ¥1.600,00 | 2,30K |
| 2026-06-10 | ¥1.606,00 | +0,12 % | ¥1.600,00 | ¥1.606,00 | ¥1.599,00 | 5,80K |
| 2026-06-09 | ¥1.604,00 | +0,31 % | ¥1.605,00 | ¥1.605,00 | ¥1.599,00 | 3,40K |
| 2026-06-08 | ¥1.599,00 | -0,06 % | ¥1.600,00 | ¥1.601,00 | ¥1.597,00 | 4,70K |
| 2026-06-05 | ¥1.600,00 | +0,06 % | ¥1.595,00 | ¥1.604,00 | ¥1.595,00 | 4,40K |
| 2026-06-04 | ¥1.599,00 | -0,06 % | ¥1.600,00 | ¥1.600,00 | ¥1.596,00 | 1,40K |
| 2026-06-03 | ¥1.600,00 | -0,19 % | ¥1.603,00 | ¥1.603,00 | ¥1.596,00 | 4,10K |
| 2026-06-02 | ¥1.603,00 | +0,31 % | ¥1.603,00 | ¥1.603,00 | ¥1.601,00 | 2,00K |
| 2026-06-01 | ¥1.598,00 | -0,19 % | ¥1.602,00 | ¥1.605,00 | ¥1.592,00 | 6,00K |
| 2026-05-29 | ¥1.601,00 | +0,25 % | ¥1.601,00 | ¥1.602,00 | ¥1.593,00 | 5,00K |
| 2026-05-28 | ¥1.597,00 | +0,13 % | ¥1.603,00 | ¥1.603,00 | ¥1.591,00 | 3,20K |
| 2026-05-27 | ¥1.595,00 | -0,25 % | ¥1.605,00 | ¥1.605,00 | ¥1.590,00 | 5,10K |
| 2026-05-26 | ¥1.599,00 | +0,19 % | ¥1.596,00 | ¥1.600,00 | ¥1.594,00 | 2,20K |
| 2026-05-25 | ¥1.596,00 | -0,06 % | ¥1.600,00 | ¥1.601,00 | ¥1.591,00 | 4,40K |