Lacto Japan Co., Ltd. 3139
TSE · Japan · Vertriebsdienstleistungen
¥3.460,00+30,00 (+0,87 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.430,00 | +0,44 % | ¥3.415,00 | ¥3.445,00 | ¥3.400,00 | 21,20K |
| 2026-09-29 | ¥3.415,00 | -1,87 % | ¥3.470,00 | ¥3.470,00 | ¥3.415,00 | 37,80K |
| 2026-09-28 | ¥3.480,00 | 0,00 % | ¥3.480,00 | ¥3.495,00 | ¥3.475,00 | 24,40K |
| 2026-09-25 | ¥3.480,00 | +1,02 % | ¥3.465,00 | ¥3.490,00 | ¥3.460,00 | 28,80K |
| 2026-09-24 | ¥3.445,00 | -0,29 % | ¥3.445,00 | ¥3.465,00 | ¥3.445,00 | 22,30K |
| 2026-09-18 | ¥3.455,00 | +0,14 % | ¥3.435,00 | ¥3.455,00 | ¥3.420,00 | 23,60K |
| 2026-09-17 | ¥3.450,00 | +0,44 % | ¥3.435,00 | ¥3.465,00 | ¥3.435,00 | 19,00K |
| 2026-09-16 | ¥3.435,00 | 0,00 % | ¥3.450,00 | ¥3.465,00 | ¥3.435,00 | 21,20K |
| 2026-09-15 | ¥3.435,00 | +0,15 % | ¥3.435,00 | ¥3.450,00 | ¥3.435,00 | 12,80K |
| 2026-09-14 | ¥3.430,00 | +1,48 % | ¥3.370,00 | ¥3.430,00 | ¥3.370,00 | 19,10K |
| 2026-09-11 | ¥3.380,00 | -1,02 % | ¥3.350,00 | ¥3.415,00 | ¥3.350,00 | 34,50K |
| 2026-09-10 | ¥3.415,00 | +0,89 % | ¥3.380,00 | ¥3.415,00 | ¥3.360,00 | 27,50K |
| 2026-09-09 | ¥3.385,00 | -0,73 % | ¥3.410,00 | ¥3.420,00 | ¥3.375,00 | 24,20K |
| 2026-09-08 | ¥3.410,00 | +0,29 % | ¥3.405,00 | ¥3.425,00 | ¥3.390,00 | 20,40K |
| 2026-09-07 | ¥3.400,00 | -0,73 % | ¥3.425,00 | ¥3.435,00 | ¥3.400,00 | 18,50K |
| 2026-09-04 | ¥3.425,00 | 0,00 % | ¥3.440,00 | ¥3.450,00 | ¥3.425,00 | 19,00K |
| 2026-09-03 | ¥3.425,00 | -0,58 % | ¥3.435,00 | ¥3.475,00 | ¥3.415,00 | 31,00K |
| 2026-09-02 | ¥3.445,00 | -1,01 % | ¥3.480,00 | ¥3.480,00 | ¥3.440,00 | 24,90K |
| 2026-09-01 | ¥3.480,00 | +0,43 % | ¥3.470,00 | ¥3.485,00 | ¥3.455,00 | 28,80K |
| 2026-08-31 | ¥3.465,00 | +0,14 % | ¥3.470,00 | ¥3.490,00 | ¥3.455,00 | 22,10K |
| 2026-08-28 | ¥3.460,00 | +0,44 % | ¥3.445,00 | ¥3.465,00 | ¥3.420,00 | 22,80K |
| 2026-08-27 | ¥3.445,00 | +0,29 % | ¥3.435,00 | ¥3.465,00 | ¥3.415,00 | 25,40K |
| 2026-08-26 | ¥3.435,00 | +0,29 % | ¥3.425,00 | ¥3.445,00 | ¥3.405,00 | 23,00K |
| 2026-08-25 | ¥3.425,00 | -0,15 % | ¥3.460,00 | ¥3.460,00 | ¥3.410,00 | 40,90K |
| 2026-08-24 | ¥3.430,00 | +0,44 % | ¥3.420,00 | ¥3.460,00 | ¥3.420,00 | 26,10K |
| 2026-08-21 | ¥3.415,00 | -0,29 % | ¥3.420,00 | ¥3.425,00 | ¥3.395,00 | 24,90K |
| 2026-08-20 | ¥3.425,00 | +0,74 % | ¥3.425,00 | ¥3.435,00 | ¥3.380,00 | 30,30K |
| 2026-08-19 | ¥3.400,00 | +0,15 % | ¥3.395,00 | ¥3.405,00 | ¥3.370,00 | 33,00K |
| 2026-08-18 | ¥3.395,00 | +0,44 % | ¥3.365,00 | ¥3.405,00 | ¥3.350,00 | 44,90K |
| 2026-08-17 | ¥3.380,00 | +0,15 % | ¥3.370,00 | ¥3.400,00 | ¥3.365,00 | 39,20K |
| 2026-08-14 | ¥3.375,00 | +0,30 % | ¥3.360,00 | ¥3.385,00 | ¥3.330,00 | 21,40K |
| 2026-08-13 | ¥3.365,00 | +0,75 % | ¥3.335,00 | ¥3.370,00 | ¥3.325,00 | 41,20K |
| 2026-08-12 | ¥3.340,00 | +1,52 % | ¥3.300,00 | ¥3.350,00 | ¥3.295,00 | 29,90K |
| 2026-08-10 | ¥3.290,00 | -0,30 % | ¥3.300,00 | ¥3.320,00 | ¥3.285,00 | 35,70K |
| 2026-08-07 | ¥3.300,00 | +1,69 % | ¥3.280,00 | ¥3.310,00 | ¥3.250,00 | 35,20K |
| 2026-08-06 | ¥3.245,00 | +0,31 % | ¥3.235,00 | ¥3.255,00 | ¥3.205,00 | 56,20K |
| 2026-08-05 | ¥3.235,00 | -0,31 % | ¥3.245,00 | ¥3.245,00 | ¥3.210,00 | 52,10K |
| 2026-08-04 | ¥3.245,00 | -1,82 % | ¥3.300,00 | ¥3.310,00 | ¥3.235,00 | 78,50K |
| 2026-08-03 | ¥3.305,00 | -2,22 % | ¥3.400,00 | ¥3.410,00 | ¥3.305,00 | 62,60K |
| 2026-07-31 | ¥3.380,00 | -2,31 % | ¥3.455,00 | ¥3.455,00 | ¥3.370,00 | 56,60K |
| 2026-07-30 | ¥3.460,00 | -1,56 % | ¥3.495,00 | ¥3.500,00 | ¥3.455,00 | 38,30K |
| 2026-07-29 | ¥3.515,00 | +1,74 % | ¥3.465,00 | ¥3.550,00 | ¥3.460,00 | 42,10K |
| 2026-07-28 | ¥3.455,00 | -0,14 % | ¥3.445,00 | ¥3.465,00 | ¥3.430,00 | 20,70K |
| 2026-07-27 | ¥3.460,00 | +0,58 % | ¥3.425,00 | ¥3.470,00 | ¥3.425,00 | 16,80K |
| 2026-07-24 | ¥3.440,00 | -0,15 % | ¥3.460,00 | ¥3.460,00 | ¥3.410,00 | 19,90K |
| 2026-07-23 | ¥3.445,00 | -1,85 % | ¥3.510,00 | ¥3.510,00 | ¥3.430,00 | 25,90K |
| 2026-07-22 | ¥3.510,00 | +0,14 % | ¥3.490,00 | ¥3.510,00 | ¥3.470,00 | 22,00K |
| 2026-07-21 | ¥3.505,00 | +0,86 % | ¥3.495,00 | ¥3.525,00 | ¥3.470,00 | 36,20K |
| 2026-07-17 | ¥3.475,00 | +0,29 % | ¥3.465,00 | ¥3.500,00 | ¥3.465,00 | 40,50K |
| 2026-07-16 | ¥3.465,00 | -1,42 % | ¥3.525,00 | ¥3.530,00 | ¥3.455,00 | 30,70K |
| 2026-07-15 | ¥3.515,00 | +0,72 % | ¥3.490,00 | ¥3.535,00 | ¥3.480,00 | 41,40K |
| 2026-07-14 | ¥3.490,00 | +1,75 % | ¥3.430,00 | ¥3.490,00 | ¥3.430,00 | 29,70K |
| 2026-07-13 | ¥3.430,00 | -1,01 % | ¥3.465,00 | ¥3.495,00 | ¥3.430,00 | 31,70K |
| 2026-07-10 | ¥3.465,00 | -0,43 % | ¥3.470,00 | ¥3.490,00 | ¥3.460,00 | 23,40K |
| 2026-07-09 | ¥3.480,00 | 0,00 % | ¥3.480,00 | ¥3.485,00 | ¥3.430,00 | 25,10K |
| 2026-07-08 | ¥3.480,00 | +1,02 % | ¥3.445,00 | ¥3.505,00 | ¥3.440,00 | 49,80K |
| 2026-07-07 | ¥3.445,00 | +1,03 % | ¥3.410,00 | ¥3.445,00 | ¥3.410,00 | 25,00K |
| 2026-07-06 | ¥3.410,00 | +1,64 % | ¥3.380,00 | ¥3.410,00 | ¥3.380,00 | 31,70K |
| 2026-07-03 | ¥3.355,00 | +1,51 % | ¥3.330,00 | ¥3.375,00 | ¥3.325,00 | 37,40K |
| 2026-07-02 | ¥3.305,00 | +0,76 % | ¥3.310,00 | ¥3.355,00 | ¥3.300,00 | 49,90K |
| 2026-07-01 | ¥3.280,00 | 0,00 % | ¥3.270,00 | ¥3.285,00 | ¥3.260,00 | 21,40K |
| 2026-06-30 | ¥3.280,00 | -0,91 % | ¥3.320,00 | ¥3.320,00 | ¥3.280,00 | 24,90K |
| 2026-06-29 | ¥3.310,00 | +2,32 % | ¥3.245,00 | ¥3.310,00 | ¥3.245,00 | 40,90K |
| 2026-06-26 | ¥3.235,00 | +0,15 % | ¥3.245,00 | ¥3.250,00 | ¥3.225,00 | 15,40K |
| 2026-06-25 | ¥3.230,00 | +0,47 % | ¥3.220,00 | ¥3.255,00 | ¥3.220,00 | 22,00K |
| 2026-06-24 | ¥3.215,00 | -0,92 % | ¥3.240,00 | ¥3.255,00 | ¥3.215,00 | 20,60K |
| 2026-06-23 | ¥3.245,00 | 0,00 % | ¥3.245,00 | ¥3.270,00 | ¥3.230,00 | 35,80K |
| 2026-06-22 | ¥3.245,00 | -0,46 % | ¥3.260,00 | ¥3.275,00 | ¥3.230,00 | 21,10K |
| 2026-06-19 | ¥3.260,00 | +0,62 % | ¥3.240,00 | ¥3.260,00 | ¥3.225,00 | 29,50K |
| 2026-06-18 | ¥3.240,00 | +0,31 % | ¥3.250,00 | ¥3.260,00 | ¥3.210,00 | 21,10K |
| 2026-06-17 | ¥3.230,00 | -0,15 % | ¥3.250,00 | ¥3.275,00 | ¥3.230,00 | 23,30K |
| 2026-06-16 | ¥3.235,00 | +0,15 % | ¥3.230,00 | ¥3.245,00 | ¥3.200,00 | 21,30K |
| 2026-06-15 | ¥3.230,00 | -0,77 % | ¥3.260,00 | ¥3.265,00 | ¥3.230,00 | 24,10K |
| 2026-06-12 | ¥3.255,00 | +0,62 % | ¥3.240,00 | ¥3.255,00 | ¥3.210,00 | 37,70K |
| 2026-06-11 | ¥3.235,00 | +0,15 % | ¥3.230,00 | ¥3.245,00 | ¥3.200,00 | 32,30K |
| 2026-06-10 | ¥3.230,00 | +1,41 % | ¥3.205,00 | ¥3.230,00 | ¥3.185,00 | 42,20K |
| 2026-06-09 | ¥3.185,00 | +0,79 % | ¥3.180,00 | ¥3.205,00 | ¥3.165,00 | 25,10K |
| 2026-06-08 | ¥3.160,00 | +0,16 % | ¥3.130,00 | ¥3.175,00 | ¥3.125,00 | 28,10K |
| 2026-06-05 | ¥3.155,00 | +1,61 % | ¥3.150,00 | ¥3.185,00 | ¥3.145,00 | 28,90K |
| 2026-06-04 | ¥3.105,00 | -0,80 % | ¥3.110,00 | ¥3.140,00 | ¥3.105,00 | 18,90K |
| 2026-06-03 | ¥3.130,00 | +0,64 % | ¥3.100,00 | ¥3.155,00 | ¥3.065,00 | 54,90K |
| 2026-06-02 | ¥3.110,00 | -0,16 % | ¥3.100,00 | ¥3.140,00 | ¥3.085,00 | 36,10K |
| 2026-06-01 | ¥3.115,00 | -2,66 % | ¥3.185,00 | ¥3.185,00 | ¥3.105,00 | 90,70K |
| 2026-05-29 | ¥3.200,00 | +0,79 % | ¥3.205,00 | ¥3.220,00 | ¥3.170,00 | 45,20K |
| 2026-05-28 | ¥3.175,00 | -1,55 % | ¥3.120,00 | ¥3.180,00 | ¥3.115,00 | 92,80K |
| 2026-05-27 | ¥3.225,00 | +1,90 % | ¥3.185,00 | ¥3.225,00 | ¥3.150,00 | 158,40K |
| 2026-05-26 | ¥3.165,00 | +0,32 % | ¥3.160,00 | ¥3.180,00 | ¥3.150,00 | 41,60K |
| 2026-05-25 | ¥3.155,00 | -0,47 % | ¥3.170,00 | ¥3.185,00 | ¥3.145,00 | 89,30K |
| 2026-05-22 | ¥3.170,00 | -0,16 % | ¥3.185,00 | ¥3.185,00 | ¥3.155,00 | 41,70K |
| 2026-05-21 | ¥3.175,00 | -0,16 % | ¥3.195,00 | ¥3.200,00 | ¥3.175,00 | 37,90K |