BRUNO. Inc. 3140
TSE · Japan · Langlebige Konsumgüter
¥1.019,00-1,00 (-0,10 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.019,00 | -0,10 % | ¥1.020,00 | ¥1.021,00 | ¥1.019,00 | 2,40K |
| 2026-10-01 | ¥1.020,00 | 0,00 % | ¥1.020,00 | ¥1.021,00 | ¥1.019,00 | 9,00K |
| 2026-09-30 | ¥1.020,00 | +0,10 % | ¥1.020,00 | ¥1.020,00 | ¥1.019,00 | 3,90K |
| 2026-09-29 | ¥1.019,00 | +0,20 % | ¥1.017,00 | ¥1.020,00 | ¥1.016,00 | 4,30K |
| 2026-09-28 | ¥1.017,00 | -0,20 % | ¥1.019,00 | ¥1.021,00 | ¥1.017,00 | 6,00K |
| 2026-09-25 | ¥1.019,00 | -0,20 % | ¥1.021,00 | ¥1.021,00 | ¥1.017,00 | 4,60K |
| 2026-09-24 | ¥1.021,00 | 0,00 % | ¥1.017,00 | ¥1.021,00 | ¥1.017,00 | 7,20K |
| 2026-09-18 | ¥1.021,00 | +0,20 % | ¥1.018,00 | ¥1.021,00 | ¥1.017,00 | 4,70K |
| 2026-09-17 | ¥1.019,00 | +0,20 % | ¥1.015,00 | ¥1.021,00 | ¥1.014,00 | 9,20K |
| 2026-09-16 | ¥1.017,00 | +0,20 % | ¥1.018,00 | ¥1.018,00 | ¥1.013,00 | 3,90K |
| 2026-09-15 | ¥1.015,00 | 0,00 % | ¥1.014,00 | ¥1.019,00 | ¥1.013,00 | 6,40K |
| 2026-09-14 | ¥1.015,00 | -0,10 % | ¥1.015,00 | ¥1.018,00 | ¥1.015,00 | 3,70K |
| 2026-09-11 | ¥1.016,00 | +0,10 % | ¥1.021,00 | ¥1.021,00 | ¥1.016,00 | 3,90K |
| 2026-09-10 | ¥1.015,00 | -0,10 % | ¥1.015,00 | ¥1.018,00 | ¥1.015,00 | 4,90K |
| 2026-09-09 | ¥1.016,00 | -0,10 % | ¥1.019,00 | ¥1.020,00 | ¥1.016,00 | 4,10K |
| 2026-09-08 | ¥1.017,00 | -0,29 % | ¥1.016,00 | ¥1.020,00 | ¥1.016,00 | 4,10K |
| 2026-09-07 | ¥1.020,00 | +0,39 % | ¥1.016,00 | ¥1.020,00 | ¥1.016,00 | 5,20K |
| 2026-09-04 | ¥1.016,00 | -0,20 % | ¥1.020,00 | ¥1.020,00 | ¥1.015,00 | 3,20K |
| 2026-09-03 | ¥1.018,00 | +0,10 % | ¥1.017,00 | ¥1.021,00 | ¥1.015,00 | 3,10K |
| 2026-09-02 | ¥1.017,00 | -0,49 % | ¥1.020,00 | ¥1.022,00 | ¥1.015,00 | 5,30K |
| 2026-09-01 | ¥1.022,00 | +0,39 % | ¥1.020,00 | ¥1.023,00 | ¥1.018,00 | 7,00K |
| 2026-08-31 | ¥1.018,00 | +0,10 % | ¥1.018,00 | ¥1.020,00 | ¥1.015,00 | 6,80K |
| 2026-08-28 | ¥1.017,00 | 0,00 % | ¥1.022,00 | ¥1.022,00 | ¥1.017,00 | 4,10K |
| 2026-08-27 | ¥1.017,00 | -0,29 % | ¥1.016,00 | ¥1.020,00 | ¥1.016,00 | 5,60K |
| 2026-08-26 | ¥1.020,00 | -0,20 % | ¥1.020,00 | ¥1.022,00 | ¥1.019,00 | 4,80K |
| 2026-08-25 | ¥1.022,00 | -0,29 % | ¥1.025,00 | ¥1.025,00 | ¥1.020,00 | 6,40K |
| 2026-08-24 | ¥1.025,00 | -0,29 % | ¥1.029,00 | ¥1.029,00 | ¥1.020,00 | 5,00K |
| 2026-08-21 | ¥1.028,00 | +0,78 % | ¥1.020,00 | ¥1.028,00 | ¥1.016,00 | 9,60K |
| 2026-08-20 | ¥1.020,00 | +0,39 % | ¥1.012,00 | ¥1.020,00 | ¥1.012,00 | 3,70K |
| 2026-08-19 | ¥1.016,00 | -0,39 % | ¥1.018,00 | ¥1.018,00 | ¥1.013,00 | 13,40K |
| 2026-08-18 | ¥1.020,00 | -0,78 % | ¥1.021,00 | ¥1.023,00 | ¥1.018,00 | 12,60K |
| 2026-08-17 | ¥1.028,00 | +1,48 % | ¥1.020,00 | ¥1.036,00 | ¥1.018,00 | 37,50K |
| 2026-08-14 | ¥1.013,00 | +0,40 % | ¥1.009,00 | ¥1.013,00 | ¥1.007,00 | 13,00K |
| 2026-08-13 | ¥1.009,00 | +0,70 % | ¥1.005,00 | ¥1.009,00 | ¥1.002,00 | 13,50K |
| 2026-08-12 | ¥1.002,00 | -0,10 % | ¥1.000,00 | ¥1.004,00 | ¥1.000,00 | 4,40K |
| 2026-08-10 | ¥1.003,00 | +0,30 % | ¥1.001,00 | ¥1.004,00 | ¥1.000,00 | 6,60K |
| 2026-08-07 | ¥1.000,00 | -0,20 % | ¥1.001,00 | ¥1.003,00 | ¥1.000,00 | 2,90K |
| 2026-08-06 | ¥1.002,00 | 0,00 % | ¥1.002,00 | ¥1.002,00 | ¥1.000,00 | 6,30K |
| 2026-08-05 | ¥1.002,00 | +0,20 % | ¥1.002,00 | ¥1.003,00 | ¥1.000,00 | 5,30K |
| 2026-08-04 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.002,00 | ¥1.000,00 | 2,60K |
| 2026-08-03 | ¥1.000,00 | -0,10 % | ¥1.003,00 | ¥1.003,00 | ¥1.000,00 | 6,70K |
| 2026-07-31 | ¥1.001,00 | 0,00 % | ¥1.001,00 | ¥1.002,00 | ¥1.000,00 | 5,30K |
| 2026-07-30 | ¥1.001,00 | -0,10 % | ¥1.002,00 | ¥1.004,00 | ¥1.001,00 | 14,80K |
| 2026-07-29 | ¥1.002,00 | -0,20 % | ¥1.004,00 | ¥1.005,00 | ¥1.002,00 | 8,80K |
| 2026-07-28 | ¥1.004,00 | -0,10 % | ¥1.006,00 | ¥1.008,00 | ¥1.003,00 | 8,20K |
| 2026-07-27 | ¥1.005,00 | +0,50 % | ¥1.002,00 | ¥1.005,00 | ¥1.002,00 | 15,90K |
| 2026-07-24 | ¥1.000,00 | +0,10 % | ¥999,00 | ¥1.001,00 | ¥998,00 | 9,10K |
| 2026-07-23 | ¥999,00 | -0,10 % | ¥1.000,00 | ¥1.000,00 | ¥998,00 | 7,50K |
| 2026-07-22 | ¥1.000,00 | +0,20 % | ¥1.000,00 | ¥1.001,00 | ¥998,00 | 12,30K |
| 2026-07-21 | ¥998,00 | 0,00 % | ¥999,00 | ¥1.001,00 | ¥998,00 | 11,30K |
| 2026-07-17 | ¥998,00 | -0,20 % | ¥1.000,00 | ¥1.003,00 | ¥998,00 | 19,30K |
| 2026-07-16 | ¥1.000,00 | -0,10 % | ¥1.002,00 | ¥1.004,00 | ¥999,00 | 15,90K |
| 2026-07-15 | ¥1.001,00 | +0,20 % | ¥1.002,00 | ¥1.002,00 | ¥999,00 | 9,00K |
| 2026-07-14 | ¥999,00 | 0,00 % | ¥999,00 | ¥1.003,00 | ¥998,00 | 21,80K |
| 2026-07-13 | ¥999,00 | -0,20 % | ¥1.001,00 | ¥1.002,00 | ¥999,00 | 26,10K |
| 2026-07-10 | ¥1.001,00 | +0,10 % | ¥1.003,00 | ¥1.005,00 | ¥1.001,00 | 19,50K |
| 2026-07-09 | ¥1.000,00 | -0,10 % | ¥1.001,00 | ¥1.003,00 | ¥999,00 | 25,70K |
| 2026-07-08 | ¥1.001,00 | -0,10 % | ¥1.002,00 | ¥1.006,00 | ¥1.000,00 | 23,20K |
| 2026-07-07 | ¥1.002,00 | -0,20 % | ¥1.004,00 | ¥1.005,00 | ¥1.001,00 | 16,90K |
| 2026-07-06 | ¥1.004,00 | +0,20 % | ¥1.003,00 | ¥1.005,00 | ¥1.001,00 | 18,80K |
| 2026-07-03 | ¥1.002,00 | 0,00 % | ¥1.008,00 | ¥1.008,00 | ¥999,00 | 36,00K |
| 2026-07-02 | ¥1.002,00 | -0,60 % | ¥1.009,00 | ¥1.012,00 | ¥1.000,00 | 39,10K |
| 2026-07-01 | ¥1.008,00 | -0,98 % | ¥1.015,00 | ¥1.016,00 | ¥1.007,00 | 40,20K |
| 2026-06-30 | ¥1.018,00 | -0,39 % | ¥1.020,00 | ¥1.021,00 | ¥1.018,00 | 20,70K |
| 2026-06-29 | ¥1.022,00 | -4,04 % | ¥1.029,00 | ¥1.031,00 | ¥1.020,00 | 126,40K |
| 2026-06-26 | ¥1.065,00 | -0,56 % | ¥1.065,00 | ¥1.071,00 | ¥1.065,00 | 181,70K |
| 2026-06-25 | ¥1.071,00 | +0,09 % | ¥1.070,00 | ¥1.075,00 | ¥1.070,00 | 44,40K |
| 2026-06-24 | ¥1.070,00 | -0,47 % | ¥1.076,00 | ¥1.077,00 | ¥1.070,00 | 39,40K |
| 2026-06-23 | ¥1.075,00 | 0,00 % | ¥1.075,00 | ¥1.078,00 | ¥1.075,00 | 23,80K |
| 2026-06-22 | ¥1.075,00 | +0,37 % | ¥1.075,00 | ¥1.076,00 | ¥1.072,00 | 15,00K |
| 2026-06-19 | ¥1.071,00 | +0,09 % | ¥1.073,00 | ¥1.075,00 | ¥1.071,00 | 14,80K |
| 2026-06-18 | ¥1.070,00 | 0,00 % | ¥1.070,00 | ¥1.074,00 | ¥1.070,00 | 21,30K |
| 2026-06-17 | ¥1.070,00 | +0,19 % | ¥1.072,00 | ¥1.073,00 | ¥1.068,00 | 13,30K |
| 2026-06-16 | ¥1.068,00 | 0,00 % | ¥1.070,00 | ¥1.074,00 | ¥1.068,00 | 15,40K |
| 2026-06-15 | ¥1.068,00 | 0,00 % | ¥1.070,00 | ¥1.077,00 | ¥1.067,00 | 25,20K |
| 2026-06-12 | ¥1.068,00 | -0,65 % | ¥1.075,00 | ¥1.079,00 | ¥1.067,00 | 28,10K |
| 2026-06-11 | ¥1.075,00 | +0,56 % | ¥1.070,00 | ¥1.080,00 | ¥1.070,00 | 16,60K |
| 2026-06-10 | ¥1.069,00 | +0,75 % | ¥1.064,00 | ¥1.071,00 | ¥1.062,00 | 19,00K |
| 2026-06-09 | ¥1.061,00 | +0,66 % | ¥1.062,00 | ¥1.064,00 | ¥1.055,00 | 13,90K |
| 2026-06-08 | ¥1.054,00 | -0,19 % | ¥1.057,00 | ¥1.064,00 | ¥1.053,00 | 25,60K |
| 2026-06-05 | ¥1.056,00 | +0,48 % | ¥1.051,00 | ¥1.062,00 | ¥1.050,00 | 33,40K |
| 2026-06-04 | ¥1.051,00 | +0,29 % | ¥1.048,00 | ¥1.053,00 | ¥1.048,00 | 10,60K |
| 2026-06-03 | ¥1.048,00 | +0,29 % | ¥1.044,00 | ¥1.050,00 | ¥1.044,00 | 10,30K |
| 2026-06-02 | ¥1.045,00 | 0,00 % | ¥1.046,00 | ¥1.048,00 | ¥1.043,00 | 13,40K |
| 2026-06-01 | ¥1.045,00 | +0,10 % | ¥1.052,00 | ¥1.052,00 | ¥1.045,00 | 15,60K |
| 2026-05-29 | ¥1.044,00 | +0,29 % | ¥1.041,00 | ¥1.048,00 | ¥1.041,00 | 20,30K |
| 2026-05-28 | ¥1.041,00 | -0,48 % | ¥1.049,00 | ¥1.051,00 | ¥1.040,00 | 161,50K |
| 2026-05-27 | ¥1.046,00 | -0,38 % | ¥1.050,00 | ¥1.054,00 | ¥1.045,00 | 33,60K |
| 2026-05-26 | ¥1.050,00 | +0,19 % | ¥1.048,00 | ¥1.051,00 | ¥1.048,00 | 11,70K |
| 2026-05-25 | ¥1.048,00 | -0,66 % | ¥1.055,00 | ¥1.056,00 | ¥1.045,00 | 37,50K |