Omikenshi Co., Ltd. 3111
TSE · Japan · Prozessindustrie
¥172,00-1,00 (-0,58 %)
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 | ¥172,00 | -0,58 % | ¥172,00 | ¥172,00 | ¥171,00 | 1,90K |
| 2026-10-01 | ¥173,00 | +1,76 % | ¥170,00 | ¥173,00 | ¥170,00 | 3,40K |
| 2026-09-30 | ¥170,00 | 0,00 % | ¥170,00 | ¥171,00 | ¥169,00 | 4,30K |
| 2026-09-29 | ¥170,00 | -2,30 % | ¥172,00 | ¥173,00 | ¥169,00 |
| 10,50K |
| 2026-09-28 | ¥174,00 | 0,00 % | ¥172,00 | ¥174,00 | ¥172,00 | 6,90K |
| 2026-09-25 | ¥174,00 | -0,57 % | ¥171,00 | ¥174,00 | ¥170,00 | 50,20K |
| 2026-09-24 | ¥175,00 | -2,78 % | ¥179,00 | ¥183,00 | ¥174,00 | 36,40K |
| 2026-09-18 | ¥180,00 | +2,27 % | ¥175,00 | ¥180,00 | ¥175,00 | 11,20K |
| 2026-09-17 | ¥176,00 | -0,56 % | ¥176,00 | ¥177,00 | ¥176,00 | 1,20K |
| 2026-09-16 | ¥177,00 | 0,00 % | ¥176,00 | ¥177,00 | ¥174,00 | 2,80K |
| 2026-09-15 | ¥177,00 | +1,14 % | ¥175,00 | ¥177,00 | ¥175,00 | 4,20K |
| 2026-09-14 | ¥175,00 | -0,57 % | ¥173,00 | ¥175,00 | ¥173,00 | 5,10K |
| 2026-09-11 | ¥176,00 | -1,68 % | ¥177,00 | ¥177,00 | ¥176,00 | 2,10K |
| 2026-09-10 | ¥179,00 | -1,10 % | ¥181,00 | ¥182,00 | ¥178,00 | 4,60K |
| 2026-09-09 | ¥181,00 | +2,26 % | ¥178,00 | ¥184,00 | ¥178,00 | 9,80K |
| 2026-09-08 | ¥177,00 | -2,21 % | ¥181,00 | ¥181,00 | ¥177,00 | 4,90K |
| 2026-09-07 | ¥181,00 | -2,16 % | ¥184,00 | ¥184,00 | ¥181,00 | 8,80K |
| 2026-09-04 | ¥185,00 | -0,54 % | ¥184,00 | ¥186,00 | ¥183,00 | 8,20K |
| 2026-09-03 | ¥186,00 | -1,06 % | ¥188,00 | ¥190,00 | ¥186,00 | 2,10K |
| 2026-09-02 | ¥188,00 | -2,59 % | ¥194,00 | ¥194,00 | ¥187,00 | 6,70K |
| 2026-09-01 | ¥193,00 | +1,58 % | ¥191,00 | ¥195,00 | ¥190,00 | 10,90K |
| 2026-08-31 | ¥190,00 | +3,83 % | ¥185,00 | ¥193,00 | ¥185,00 | 26,30K |
| 2026-08-28 | ¥183,00 | +1,10 % | ¥181,00 | ¥183,00 | ¥178,00 | 2,20K |
| 2026-08-27 | ¥181,00 | +4,02 % | ¥175,00 | ¥183,00 | ¥174,00 | 8,70K |
| 2026-08-26 | ¥174,00 | +1,16 % | ¥171,00 | ¥174,00 | ¥171,00 | 4,50K |
| 2026-08-25 | ¥172,00 | 0,00 % | ¥172,00 | ¥173,00 | ¥171,00 | 1,50K |
| 2026-08-24 | ¥172,00 | 0,00 % | ¥173,00 | ¥173,00 | ¥171,00 | 2,10K |
| 2026-08-21 | ¥172,00 | -0,58 % | ¥171,00 | ¥173,00 | ¥171,00 | 7,20K |
| 2026-08-20 | ¥173,00 | 0,00 % | ¥172,00 | ¥173,00 | ¥172,00 | 1,00K |
| 2026-08-19 | ¥173,00 | +0,58 % | ¥175,00 | ¥175,00 | ¥173,00 | 2,00K |
| 2026-08-18 | ¥172,00 | -0,58 % | ¥171,00 | ¥173,00 | ¥171,00 | 1,50K |
| 2026-08-17 | ¥173,00 | -1,70 % | ¥174,00 | ¥175,00 | ¥172,00 | 4,20K |
| 2026-08-14 | ¥176,00 | -1,68 % | ¥178,00 | ¥178,00 | ¥173,00 | 13,90K |
| 2026-08-13 | ¥179,00 | -2,19 % | ¥182,00 | ¥182,00 | ¥178,00 | 11,40K |
| 2026-08-12 | ¥183,00 | +1,67 % | ¥181,00 | ¥183,00 | ¥180,00 | 11,90K |
| 2026-08-10 | ¥180,00 | +0,56 % | ¥180,00 | ¥184,00 | ¥178,00 | 14,50K |
| 2026-08-07 | ¥179,00 | +0,56 % | ¥178,00 | ¥181,00 | ¥178,00 | 8,00K |
| 2026-08-06 | ¥178,00 | -0,56 % | ¥177,00 | ¥178,00 | ¥176,00 | 5,20K |
| 2026-08-05 | ¥179,00 | +2,87 % | ¥174,00 | ¥179,00 | ¥174,00 | 2,40K |
| 2026-08-04 | ¥174,00 | -0,57 % | ¥175,00 | ¥177,00 | ¥172,00 | 5,50K |
| 2026-08-03 | ¥175,00 | +3,55 % | ¥169,00 | ¥175,00 | ¥169,00 | 7,40K |
| 2026-07-31 | ¥169,00 | 0,00 % | ¥170,00 | ¥171,00 | ¥169,00 | 4,70K |
| 2026-07-30 | ¥169,00 | +1,20 % | ¥166,00 | ¥169,00 | ¥165,00 | 2,60K |
| 2026-07-29 | ¥167,00 | -1,76 % | ¥170,00 | ¥170,00 | ¥166,00 | 6,30K |
| 2026-07-28 | ¥170,00 | -0,58 % | ¥172,00 | ¥172,00 | ¥168,00 | 4,00K |
| 2026-07-27 | ¥171,00 | +1,18 % | ¥172,00 | ¥172,00 | ¥170,00 | 3,40K |
| 2026-07-24 | ¥169,00 | 0,00 % | ¥169,00 | ¥170,00 | ¥169,00 | 9,70K |
| 2026-07-23 | ¥169,00 | +0,60 % | ¥169,00 | ¥169,00 | ¥166,00 | 3,00K |
| 2026-07-22 | ¥168,00 | +1,82 % | ¥168,00 | ¥169,00 | ¥166,00 | 1,60K |
| 2026-07-21 | ¥165,00 | 0,00 % | ¥167,00 | ¥167,00 | ¥164,00 | 900 |
| 2026-07-17 | ¥165,00 | 0,00 % | ¥164,00 | ¥167,00 | ¥163,00 | 6,50K |
| 2026-07-16 | ¥165,00 | -2,37 % | ¥167,00 | ¥167,00 | ¥164,00 | 3,90K |
| 2026-07-15 | ¥169,00 | +1,20 % | ¥168,00 | ¥169,00 | ¥166,00 | 7,00K |
| 2026-07-14 | ¥167,00 | 0,00 % | ¥167,00 | ¥167,00 | ¥166,00 | 3,60K |
| 2026-07-13 | ¥167,00 | +0,60 % | ¥166,00 | ¥167,00 | ¥165,00 | 7,70K |
| 2026-07-10 | ¥166,00 | +1,84 % | ¥161,00 | ¥166,00 | ¥161,00 | 8,30K |
| 2026-07-09 | ¥163,00 | +2,52 % | ¥163,00 | ¥163,00 | ¥159,00 | 10,00K |
| 2026-07-08 | ¥159,00 | -1,24 % | ¥159,00 | ¥163,00 | ¥159,00 | 2,80K |
| 2026-07-07 | ¥161,00 | +1,26 % | ¥158,00 | ¥163,00 | ¥158,00 | 15,80K |
| 2026-07-06 | ¥159,00 | -1,24 % | ¥162,00 | ¥163,00 | ¥159,00 | 17,30K |
| 2026-07-03 | ¥161,00 | -0,62 % | ¥163,00 | ¥163,00 | ¥159,00 | 15,80K |
| 2026-07-02 | ¥162,00 | +0,62 % | ¥164,00 | ¥164,00 | ¥161,00 | 19,30K |
| 2026-07-01 | ¥161,00 | -2,42 % | ¥165,00 | ¥165,00 | ¥158,00 | 45,70K |
| 2026-06-30 | ¥165,00 | -1,79 % | ¥169,00 | ¥169,00 | ¥164,00 | 12,50K |
| 2026-06-29 | ¥168,00 | 0,00 % | ¥171,00 | ¥171,00 | ¥168,00 | 3,60K |
| 2026-06-26 | ¥168,00 | -2,33 % | ¥168,00 | ¥171,00 | ¥168,00 | 4,20K |
| 2026-06-25 | ¥172,00 | 0,00 % | ¥172,00 | ¥173,00 | ¥170,00 | 5,30K |
| 2026-06-24 | ¥172,00 | -0,58 % | ¥173,00 | ¥173,00 | ¥170,00 | 15,40K |
| 2026-06-23 | ¥173,00 | -1,14 % | ¥175,00 | ¥176,00 | ¥173,00 | 3,40K |
| 2026-06-22 | ¥175,00 | -3,85 % | ¥183,00 | ¥185,00 | ¥173,00 | 26,30K |
| 2026-06-19 | ¥182,00 | -1,09 % | ¥183,00 | ¥183,00 | ¥182,00 | 1,10K |
| 2026-06-18 | ¥184,00 | 0,00 % | ¥185,00 | ¥185,00 | ¥184,00 | 1,60K |
| 2026-06-17 | ¥184,00 | -1,08 % | ¥186,00 | ¥186,00 | ¥183,00 | 1,30K |
| 2026-06-16 | ¥186,00 | +3,33 % | ¥181,00 | ¥186,00 | ¥181,00 | 9,20K |
| 2026-06-15 | ¥180,00 | 0,00 % | ¥180,00 | ¥181,00 | ¥180,00 | 4,20K |
| 2026-06-12 | ¥180,00 | 0,00 % | ¥180,00 | ¥181,00 | ¥180,00 | 2,20K |
| 2026-06-11 | ¥180,00 | -0,55 % | ¥181,00 | ¥183,00 | ¥179,00 | 4,80K |
| 2026-06-10 | ¥181,00 | -0,55 % | ¥183,00 | ¥184,00 | ¥180,00 | 13,20K |
| 2026-06-09 | ¥182,00 | -1,09 % | ¥184,00 | ¥185,00 | ¥181,00 | 6,10K |
| 2026-06-08 | ¥184,00 | 0,00 % | ¥182,00 | ¥184,00 | ¥182,00 | 3,70K |
| 2026-06-05 | ¥184,00 | +2,22 % | ¥180,00 | ¥184,00 | ¥180,00 | 11,60K |
| 2026-06-04 | ¥180,00 | -1,64 % | ¥183,00 | ¥183,00 | ¥180,00 | 5,70K |
| 2026-06-03 | ¥183,00 | 0,00 % | ¥183,00 | ¥183,00 | ¥181,00 | 7,50K |
| 2026-06-02 | ¥183,00 | 0,00 % | ¥182,00 | ¥183,00 | ¥182,00 | 2,50K |
| 2026-06-01 | ¥183,00 | -0,54 % | ¥183,00 | ¥183,00 | ¥182,00 | 8,00K |
| 2026-05-29 | ¥184,00 | -1,08 % | ¥185,00 | ¥185,00 | ¥183,00 | 6,80K |
| 2026-05-28 | ¥186,00 | -0,53 % | ¥185,00 | ¥187,00 | ¥185,00 | 1,90K |
| 2026-05-27 | ¥187,00 | -0,53 % | ¥187,00 | ¥189,00 | ¥184,00 | 12,00K |
| 2026-05-26 | ¥188,00 | -1,05 % | ¥190,00 | ¥190,00 | ¥187,00 | 1,90K |
| 2026-05-25 | ¥190,00 | +0,53 % | ¥190,00 | ¥190,00 | ¥186,00 | 3,50K |