Unitika Ltd. 3103
TSE · Japan · Prozessindustrie
¥1.500,00-79,00 (-5,00 %)
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 | ¥1.500,00 | -5,00 % | ¥1.570,00 | ¥1.574,00 | ¥1.480,00 | 5,90M |
| 2026-10-01 | ¥1.579,00 | +3,75 % | ¥1.522,00 | ¥1.625,00 | ¥1.503,00 | 7,38M |
| 2026-09-30 | ¥1.522,00 | +3,82 % | ¥1.472,00 | ¥1.540,00 | ¥1.452,00 | 4,70M |
| 2026-09-29 | ¥1.466,00 | -2,14 % | ¥1.496,00 | ¥1.517,00 | ¥1.451,00 | 1,93M |
| 2026-09-28 | ¥1.498,00 | -1,45 % | ¥1.502,00 | ¥1.539,00 | ¥1.478,00 | 2,35M |
| 2026-09-25 | ¥1.520,00 | +3,40 % | ¥1.470,00 | ¥1.530,00 | ¥1.426,00 | 4,44M |
| 2026-09-24 | ¥1.470,00 | -3,16 % | ¥1.561,00 | ¥1.561,00 | ¥1.465,00 | 4,12M |
| 2026-09-18 | ¥1.518,00 | +2,64 % | ¥1.497,00 | ¥1.565,00 | ¥1.477,00 | 7,00M |
| 2026-09-17 | ¥1.479,00 | +1,16 % | ¥1.459,00 | ¥1.524,00 | ¥1.447,00 | 6,64M |
| 2026-09-16 | ¥1.462,00 | +6,95 % | ¥1.373,00 | ¥1.501,00 | ¥1.365,00 | 7,88M |
| 2026-09-15 | ¥1.367,00 | -0,94 % | ¥1.380,00 | ¥1.405,00 | ¥1.347,00 | 3,49M |
| 2026-09-14 | ¥1.380,00 | -6,12 % | ¥1.445,00 | ¥1.446,00 | ¥1.380,00 | 4,11M |
| 2026-09-11 | ¥1.470,00 | -1,54 % | ¥1.448,00 | ¥1.499,00 | ¥1.420,00 | 4,31M |
| 2026-09-10 | ¥1.493,00 | +2,54 % | ¥1.441,00 | ¥1.515,00 | ¥1.424,00 | 7,11M |
| 2026-09-09 | ¥1.456,00 | +3,12 % | ¥1.432,00 | ¥1.485,00 | ¥1.367,00 | 8,25M |
| 2026-09-08 | ¥1.412,00 | -0,84 % | ¥1.419,00 | ¥1.471,00 | ¥1.412,00 | 6,29M |
| 2026-09-07 | ¥1.424,00 | -0,07 % | ¥1.462,00 | ¥1.543,00 | ¥1.411,00 | 8,82M |
| 2026-09-04 | ¥1.425,00 | -2,20 % | ¥1.450,00 | ¥1.485,00 | ¥1.422,00 | 7,09M |
| 2026-09-03 | ¥1.457,00 | +1,39 % | ¥1.440,00 | ¥1.527,00 | ¥1.410,00 | 14,42M |
| 2026-09-02 | ¥1.437,00 | -3,82 % | ¥1.479,00 | ¥1.549,00 | ¥1.415,00 | 19,16M |
| 2026-09-01 | ¥1.494,00 | -10,59 % | ¥1.651,00 | ¥1.685,00 | ¥1.494,00 | 19,00M |
| 2026-08-31 | ¥1.671,00 | -0,89 % | ¥1.646,00 | ¥1.758,00 | ¥1.590,00 | 28,32M |
| 2026-08-28 | ¥1.686,00 | +6,10 % | ¥1.573,00 | ¥1.750,00 | ¥1.563,00 | 32,51M |
| 2026-08-27 | ¥1.589,00 | +9,21 % | ¥1.499,00 | ¥1.596,00 | ¥1.452,00 | 14,17M |
| 2026-08-26 | ¥1.455,00 | -5,70 % | ¥1.537,00 | ¥1.546,00 | ¥1.439,00 | 10,55M |
| 2026-08-25 | ¥1.543,00 | +13,71 % | ¥1.370,00 | ¥1.560,00 | ¥1.357,00 | 23,03M |
| 2026-08-24 | ¥1.357,00 | -3,76 % | ¥1.420,00 | ¥1.430,00 | ¥1.325,00 | 11,74M |
| 2026-08-21 | ¥1.410,00 | -7,24 % | ¥1.483,00 | ¥1.540,00 | ¥1.404,00 | 11,32M |
| 2026-08-20 | ¥1.520,00 | +0,07 % | ¥1.546,00 | ¥1.602,00 | ¥1.501,00 | 14,25M |
| 2026-08-19 | ¥1.519,00 | +0,40 % | ¥1.454,00 | ¥1.638,00 | ¥1.450,00 | 28,02M |
| 2026-08-18 | ¥1.513,00 | -9,13 % | ¥1.602,00 | ¥1.640,00 | ¥1.510,00 | 22,13M |
| 2026-08-17 | ¥1.665,00 | +4,45 % | ¥1.673,00 | ¥1.847,00 | ¥1.576,00 | 56,27M |
| 2026-08-14 | ¥1.594,00 | +18,07 % | ¥1.440,00 | ¥1.610,00 | ¥1.412,00 | 45,77M |
| 2026-08-13 | ¥1.350,00 | +22,50 % | ¥1.104,00 | ¥1.370,00 | ¥1.095,00 | 30,10M |
| 2026-08-12 | ¥1.102,00 | -7,32 % | ¥1.159,00 | ¥1.183,00 | ¥1.095,00 | 11,91M |
| 2026-08-10 | ¥1.189,00 | +16,34 % | ¥1.044,00 | ¥1.197,00 | ¥1.004,00 | 17,59M |
| 2026-08-07 | ¥1.022,00 | -18,76 % | ¥1.257,00 | ¥1.258,00 | ¥1.017,00 | 19,19M |
| 2026-08-06 | ¥1.258,00 | +24,68 % | ¥964,00 | ¥1.298,00 | ¥909,00 | 29,71M |
| 2026-08-05 | ¥1.009,00 | +15,18 % | ¥914,00 | ¥1.025,00 | ¥914,00 | 6,11M |
| 2026-08-04 | ¥876,00 | +4,53 % | ¥862,00 | ¥899,00 | ¥862,00 | 2,41M |
| 2026-08-03 | ¥838,00 | +0,96 % | ¥815,00 | ¥844,00 | ¥804,00 | 1,67M |
| 2026-07-31 | ¥830,00 | +7,24 % | ¥830,00 | ¥865,00 | ¥810,00 | 2,71M |
| 2026-07-30 | ¥774,00 | +1,57 % | ¥760,00 | ¥798,00 | ¥741,00 | 1,81M |
| 2026-07-29 | ¥762,00 | -7,75 % | ¥826,00 | ¥837,00 | ¥744,00 | 3,33M |
| 2026-07-28 | ¥826,00 | -3,84 % | ¥849,00 | ¥852,00 | ¥816,00 | 2,01M |
| 2026-07-27 | ¥859,00 | +2,75 % | ¥846,00 | ¥859,00 | ¥826,00 | 1,60M |
| 2026-07-24 | ¥836,00 | -6,07 % | ¥845,00 | ¥851,00 | ¥818,00 | 2,73M |
| 2026-07-23 | ¥890,00 | -1,77 % | ¥896,00 | ¥914,00 | ¥887,00 | 1,53M |
| 2026-07-22 | ¥906,00 | +2,49 % | ¥914,00 | ¥935,00 | ¥888,00 | 2,26M |
| 2026-07-21 | ¥884,00 | +4,00 % | ¥851,00 | ¥896,00 | ¥832,00 | 2,01M |
| 2026-07-17 | ¥850,00 | -10,05 % | ¥930,00 | ¥935,00 | ¥834,00 | 3,64M |
| 2026-07-16 | ¥945,00 | -2,68 % | ¥956,00 | ¥973,00 | ¥932,00 | 2,07M |
| 2026-07-15 | ¥971,00 | +6,47 % | ¥910,00 | ¥982,00 | ¥902,00 | 2,32M |
| 2026-07-14 | ¥912,00 | +3,75 % | ¥877,00 | ¥917,00 | ¥853,00 | 3,19M |
| 2026-07-13 | ¥879,00 | -5,89 % | ¥932,00 | ¥960,00 | ¥873,00 | 2,90M |
| 2026-07-10 | ¥934,00 | +0,43 % | ¥943,00 | ¥963,00 | ¥932,00 | 2,31M |
| 2026-07-09 | ¥930,00 | -1,06 % | ¥933,00 | ¥950,00 | ¥909,00 | 2,79M |
| 2026-07-08 | ¥940,00 | -4,28 % | ¥960,00 | ¥989,00 | ¥930,00 | 3,27M |
| 2026-07-07 | ¥982,00 | -2,19 % | ¥1.000,00 | ¥1.067,00 | ¥977,00 | 3,73M |
| 2026-07-06 | ¥1.004,00 | -2,62 % | ¥1.037,00 | ¥1.046,00 | ¥1.002,00 | 1,54M |
| 2026-07-03 | ¥1.031,00 | +3,00 % | ¥988,00 | ¥1.034,00 | ¥965,00 | 2,50M |
| 2026-07-02 | ¥1.001,00 | -0,50 % | ¥980,00 | ¥1.020,00 | ¥980,00 | 1,72M |
| 2026-07-01 | ¥1.006,00 | -2,71 % | ¥1.036,00 | ¥1.041,00 | ¥967,00 | 3,35M |
| 2026-06-30 | ¥1.034,00 | -0,10 % | ¥1.029,00 | ¥1.055,00 | ¥1.007,00 | 1,76M |
| 2026-06-29 | ¥1.035,00 | +0,29 % | ¥1.058,00 | ¥1.065,00 | ¥1.001,00 | 2,28M |
| 2026-06-26 | ¥1.032,00 | -3,55 % | ¥1.056,00 | ¥1.082,00 | ¥1.009,00 | 2,44M |
| 2026-06-25 | ¥1.070,00 | +2,29 % | ¥1.070,00 | ¥1.088,00 | ¥1.035,00 | 2,87M |
| 2026-06-24 | ¥1.046,00 | -5,85 % | ¥1.112,00 | ¥1.133,00 | ¥1.041,00 | 3,51M |
| 2026-06-23 | ¥1.111,00 | -8,93 % | ¥1.220,00 | ¥1.225,00 | ¥1.096,00 | 5,48M |
| 2026-06-22 | ¥1.220,00 | +10,21 % | ¥1.152,00 | ¥1.329,00 | ¥1.123,00 | 12,26M |
| 2026-06-19 | ¥1.107,00 | -5,22 % | ¥1.145,00 | ¥1.156,00 | ¥1.090,00 | 3,66M |
| 2026-06-18 | ¥1.168,00 | -5,50 % | ¥1.282,00 | ¥1.298,00 | ¥1.152,00 | 7,26M |
| 2026-06-17 | ¥1.236,00 | +9,48 % | ¥1.125,00 | ¥1.260,00 | ¥1.125,00 | 6,38M |
| 2026-06-16 | ¥1.129,00 | -1,40 % | ¥1.115,00 | ¥1.183,00 | ¥1.096,00 | 2,95M |
| 2026-06-15 | ¥1.145,00 | -0,43 % | ¥1.165,00 | ¥1.212,00 | ¥1.131,00 | 3,33M |
| 2026-06-12 | ¥1.150,00 | +1,50 % | ¥1.154,00 | ¥1.154,00 | ¥1.006,00 | 7,67M |
| 2026-06-11 | ¥1.133,00 | -6,83 % | ¥1.182,00 | ¥1.197,00 | ¥1.121,00 | 3,29M |
| 2026-06-10 | ¥1.216,00 | -3,80 % | ¥1.241,00 | ¥1.269,00 | ¥1.180,00 | 2,64M |
| 2026-06-09 | ¥1.264,00 | +5,69 % | ¥1.215,00 | ¥1.292,00 | ¥1.183,00 | 3,65M |
| 2026-06-08 | ¥1.196,00 | -2,53 % | ¥1.150,00 | ¥1.240,00 | ¥1.145,00 | 3,40M |
| 2026-06-05 | ¥1.227,00 | +3,37 % | ¥1.189,00 | ¥1.273,00 | ¥1.177,00 | 3,85M |
| 2026-06-04 | ¥1.187,00 | -6,17 % | ¥1.256,00 | ¥1.258,00 | ¥1.165,00 | 3,63M |
| 2026-06-03 | ¥1.265,00 | +3,43 % | ¥1.220,00 | ¥1.320,00 | ¥1.193,00 | 5,67M |
| 2026-06-02 | ¥1.223,00 | -6,78 % | ¥1.310,00 | ¥1.317,00 | ¥1.181,00 | 4,08M |
| 2026-06-01 | ¥1.312,00 | -7,02 % | ¥1.380,00 | ¥1.385,00 | ¥1.298,00 | 2,78M |
| 2026-05-29 | ¥1.411,00 | +1,88 % | ¥1.391,00 | ¥1.411,00 | ¥1.312,00 | 5,49M |
| 2026-05-28 | ¥1.385,00 | -3,82 % | ¥1.420,00 | ¥1.453,00 | ¥1.354,00 | 4,30M |
| 2026-05-27 | ¥1.440,00 | -4,38 % | ¥1.578,00 | ¥1.710,00 | ¥1.406,00 | 9,32M |
| 2026-05-26 | ¥1.506,00 | -4,38 % | ¥1.575,00 | ¥1.575,00 | ¥1.435,00 | 5,72M |
| 2026-05-25 | ¥1.575,00 | +0,06 % | ¥1.850,00 | ¥1.858,00 | ¥1.500,00 | 15,16M |