Jason Co., Ltd. 3080
TSE · Japan · Einzelhandel
¥836,00-9,00 (-1,07 %)
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 | ¥836,00 | -1,07 % | ¥845,00 | ¥845,00 | ¥831,00 | 1,10K |
| 2026-10-01 | ¥845,00 | +0,72 % | ¥842,00 | ¥845,00 | ¥833,00 | 4,50K |
| 2026-09-30 | ¥839,00 | +0,24 % | ¥840,00 | ¥841,00 | ¥832,00 | 7,70K |
| 2026-09-29 | ¥837,00 | +0,12 % | ¥836,00 | ¥837,00 | ¥828,00 | 3,10K |
| 2026-09-28 | ¥836,00 | -0,12 % | ¥828,00 | ¥836,00 | ¥827,00 | 3,80K |
| 2026-09-25 | ¥837,00 | -0,12 % | ¥837,00 | ¥838,00 | ¥823,00 | 7,20K |
| 2026-09-24 | ¥838,00 | +2,57 % | ¥824,00 | ¥838,00 | ¥818,00 | 11,90K |
| 2026-09-18 | ¥817,00 | -0,24 % | ¥819,00 | ¥820,00 | ¥817,00 | 9,70K |
| 2026-09-17 | ¥819,00 | +0,49 % | ¥818,00 | ¥819,00 | ¥816,00 | 2,30K |
| 2026-09-16 | ¥815,00 | 0,00 % | ¥818,00 | ¥818,00 | ¥815,00 | 2,20K |
| 2026-09-15 | ¥815,00 | +0,49 % | ¥817,00 | ¥817,00 | ¥815,00 | 1,80K |
| 2026-09-14 | ¥811,00 | -0,37 % | ¥814,00 | ¥814,00 | ¥811,00 | 1,10K |
| 2026-09-11 | ¥814,00 | -0,25 % | ¥816,00 | ¥817,00 | ¥807,00 | 2,10K |
| 2026-09-10 | ¥816,00 | +0,37 % | ¥813,00 | ¥817,00 | ¥809,00 | 2,50K |
| 2026-09-09 | ¥813,00 | +0,25 % | ¥811,00 | ¥813,00 | ¥810,00 | 1,60K |
| 2026-09-08 | ¥811,00 | -0,49 % | ¥811,00 | ¥815,00 | ¥811,00 | 1,40K |
| 2026-09-07 | ¥815,00 | +0,37 % | ¥816,00 | ¥817,00 | ¥811,00 | 5,10K |
| 2026-09-04 | ¥812,00 | +0,37 % | ¥809,00 | ¥812,00 | ¥805,00 | 2,40K |
| 2026-09-03 | ¥809,00 | -0,61 % | ¥814,00 | ¥814,00 | ¥801,00 | 5,40K |
| 2026-09-02 | ¥814,00 | -0,37 % | ¥817,00 | ¥817,00 | ¥809,00 | 1,40K |
| 2026-09-01 | ¥817,00 | +2,00 % | ¥801,00 | ¥817,00 | ¥801,00 | 1,50K |
| 2026-08-31 | ¥801,00 | 0,00 % | ¥801,00 | ¥807,00 | ¥801,00 | 3,10K |
| 2026-08-28 | ¥801,00 | -0,74 % | ¥801,00 | ¥801,00 | ¥801,00 | 2,10K |
| 2026-08-27 | ¥807,00 | +0,62 % | ¥806,00 | ¥807,00 | ¥798,00 | 5,30K |
| 2026-08-26 | ¥802,00 | -0,87 % | ¥808,00 | ¥808,00 | ¥800,00 | 2,60K |
| 2026-08-25 | ¥809,00 | -0,25 % | ¥810,00 | ¥810,00 | ¥802,00 | 2,30K |
| 2026-08-24 | ¥811,00 | -0,25 % | ¥815,00 | ¥815,00 | ¥804,00 | 3,00K |
| 2026-08-21 | ¥813,00 | +0,37 % | ¥806,00 | ¥813,00 | ¥803,00 | 3,00K |
| 2026-08-20 | ¥810,00 | +1,00 % | ¥810,00 | ¥810,00 | ¥806,00 | 1,20K |
| 2026-08-19 | ¥802,00 | -1,84 % | ¥822,00 | ¥822,00 | ¥793,00 | 13,20K |
| 2026-08-18 | ¥817,00 | -0,12 % | ¥818,00 | ¥819,00 | ¥816,00 | 3,20K |
| 2026-08-17 | ¥818,00 | +0,12 % | ¥815,00 | ¥818,00 | ¥810,00 | 2,90K |
| 2026-08-14 | ¥817,00 | +0,74 % | ¥810,00 | ¥817,00 | ¥809,00 | 4,90K |
| 2026-08-13 | ¥811,00 | +0,12 % | ¥811,00 | ¥814,00 | ¥801,00 | 6,00K |
| 2026-08-12 | ¥810,00 | +1,63 % | ¥795,00 | ¥810,00 | ¥794,00 | 4,90K |
| 2026-08-10 | ¥797,00 | +0,38 % | ¥800,00 | ¥800,00 | ¥794,00 | 4,80K |
| 2026-08-07 | ¥794,00 | 0,00 % | ¥794,00 | ¥796,00 | ¥794,00 | 2,80K |
| 2026-08-06 | ¥794,00 | +0,89 % | ¥791,00 | ¥795,00 | ¥791,00 | 7,00K |
| 2026-08-05 | ¥787,00 | -0,13 % | ¥789,00 | ¥789,00 | ¥787,00 | 3,20K |
| 2026-08-04 | ¥788,00 | +0,13 % | ¥785,00 | ¥788,00 | ¥785,00 | 1,50K |
| 2026-08-03 | ¥787,00 | +1,03 % | ¥786,00 | ¥787,00 | ¥781,00 | 4,50K |
| 2026-07-31 | ¥779,00 | -0,26 % | ¥782,00 | ¥788,00 | ¥777,00 | 4,10K |
| 2026-07-30 | ¥781,00 | +0,90 % | ¥784,00 | ¥784,00 | ¥774,00 | 3,70K |
| 2026-07-29 | ¥774,00 | +0,13 % | ¥773,00 | ¥780,00 | ¥769,00 | 3,50K |
| 2026-07-28 | ¥773,00 | -0,26 % | ¥771,00 | ¥777,00 | ¥771,00 | 2,80K |
| 2026-07-27 | ¥775,00 | +0,39 % | ¥774,00 | ¥775,00 | ¥768,00 | 2,70K |
| 2026-07-24 | ¥772,00 | 0,00 % | ¥773,00 | ¥773,00 | ¥772,00 | 2,10K |
| 2026-07-23 | ¥772,00 | +0,13 % | ¥772,00 | ¥772,00 | ¥772,00 | 1,00K |
| 2026-07-22 | ¥771,00 | +0,13 % | ¥775,00 | ¥775,00 | ¥770,00 | 4,40K |
| 2026-07-21 | ¥770,00 | -0,52 % | ¥768,00 | ¥773,00 | ¥767,00 | 2,20K |
| 2026-07-17 | ¥774,00 | 0,00 % | ¥776,00 | ¥776,00 | ¥768,00 | 4,20K |
| 2026-07-16 | ¥774,00 | -0,26 % | ¥776,00 | ¥776,00 | ¥772,00 | 4,30K |
| 2026-07-15 | ¥776,00 | +0,78 % | ¥775,00 | ¥776,00 | ¥770,00 | 4,90K |
| 2026-07-14 | ¥770,00 | -0,13 % | ¥766,00 | ¥772,00 | ¥766,00 | 3,70K |
| 2026-07-13 | ¥771,00 | +0,78 % | ¥770,00 | ¥771,00 | ¥765,00 | 2,80K |
| 2026-07-10 | ¥765,00 | -1,03 % | ¥773,00 | ¥773,00 | ¥765,00 | 1,20K |
| 2026-07-09 | ¥773,00 | +0,52 % | ¥774,00 | ¥775,00 | ¥762,00 | 1,50K |
| 2026-07-08 | ¥769,00 | -0,13 % | ¥770,00 | ¥770,00 | ¥757,00 | 1,50K |
| 2026-07-07 | ¥770,00 | +1,99 % | ¥755,00 | ¥770,00 | ¥755,00 | 2,30K |
| 2026-07-06 | ¥755,00 | -0,53 % | ¥759,00 | ¥765,00 | ¥753,00 | 3,80K |
| 2026-07-03 | ¥759,00 | +0,40 % | ¥759,00 | ¥759,00 | ¥755,00 | 1,40K |
| 2026-07-02 | ¥756,00 | 0,00 % | ¥756,00 | ¥756,00 | ¥750,00 | 1,00K |
| 2026-07-01 | ¥756,00 | +0,67 % | ¥755,00 | ¥756,00 | ¥755,00 | 900 |
| 2026-06-30 | ¥751,00 | 0,00 % | ¥752,00 | ¥758,00 | ¥751,00 | 3,80K |
| 2026-06-29 | ¥751,00 | -0,13 % | ¥751,00 | ¥751,00 | ¥750,00 | 2,70K |
| 2026-06-26 | ¥752,00 | -0,40 % | ¥753,00 | ¥753,00 | ¥752,00 | 1,60K |
| 2026-06-25 | ¥755,00 | +0,40 % | ¥759,00 | ¥759,00 | ¥754,00 | 400 |
| 2026-06-24 | ¥752,00 | 0,00 % | ¥752,00 | ¥758,00 | ¥752,00 | 1,80K |
| 2026-06-23 | ¥752,00 | -0,13 % | ¥759,00 | ¥759,00 | ¥752,00 | 2,80K |
| 2026-06-22 | ¥753,00 | -1,05 % | ¥756,00 | ¥756,00 | ¥753,00 | 2,80K |
| 2026-06-19 | ¥761,00 | +0,26 % | ¥761,00 | ¥761,00 | ¥755,00 | 4,30K |
| 2026-06-18 | ¥759,00 | +0,40 % | ¥758,00 | ¥762,00 | ¥755,00 | 2,60K |
| 2026-06-17 | ¥756,00 | +0,13 % | ¥757,00 | ¥757,00 | ¥754,00 | 1,60K |
| 2026-06-16 | ¥755,00 | -0,26 % | ¥760,00 | ¥762,00 | ¥755,00 | 4,20K |
| 2026-06-15 | ¥757,00 | +0,26 % | ¥756,00 | ¥760,00 | ¥756,00 | 2,90K |
| 2026-06-12 | ¥755,00 | +0,80 % | ¥753,00 | ¥756,00 | ¥753,00 | 1,60K |
| 2026-06-11 | ¥749,00 | -0,27 % | ¥748,00 | ¥749,00 | ¥748,00 | 1,10K |
| 2026-06-10 | ¥751,00 | -0,27 % | ¥757,00 | ¥757,00 | ¥750,00 | 1,20K |
| 2026-06-09 | ¥753,00 | +0,40 % | ¥758,00 | ¥760,00 | ¥752,00 | 1,10K |
| 2026-06-08 | ¥750,00 | -0,92 % | ¥758,00 | ¥758,00 | ¥747,00 | 3,60K |
| 2026-06-05 | ¥757,00 | +0,66 % | ¥755,00 | ¥757,00 | ¥742,00 | 8,10K |
| 2026-06-04 | ¥752,00 | +0,27 % | ¥752,00 | ¥752,00 | ¥750,00 | 2,10K |
| 2026-06-03 | ¥750,00 | +0,94 % | ¥743,00 | ¥752,00 | ¥743,00 | 1,20K |
| 2026-06-02 | ¥743,00 | -0,67 % | ¥753,00 | ¥754,00 | ¥743,00 | 2,00K |
| 2026-06-01 | ¥748,00 | -0,53 % | ¥754,00 | ¥754,00 | ¥747,00 | 2,20K |
| 2026-05-29 | ¥752,00 | +1,76 % | ¥739,00 | ¥752,00 | ¥739,00 | 2,90K |
| 2026-05-28 | ¥739,00 | 0,00 % | ¥740,00 | ¥744,00 | ¥739,00 | 1,30K |
| 2026-05-27 | ¥739,00 | -0,67 % | ¥743,00 | ¥747,00 | ¥739,00 | 4,20K |
| 2026-05-26 | ¥744,00 | -0,13 % | ¥744,00 | ¥752,00 | ¥741,00 | 1,90K |
| 2026-05-25 | ¥745,00 | -0,67 % | ¥750,00 | ¥755,00 | ¥745,00 | 5,30K |