grems,Inc 3150
TSE · Japan · Produzierendes Gewerbe
¥2.345,00-43,00 (-1,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.388,00 | -0,21 % | ¥2.382,00 | ¥2.400,00 | ¥2.374,00 | 53,80K |
| 2026-09-30 | ¥2.393,00 | +1,01 % | ¥2.365,00 | ¥2.404,00 | ¥2.360,00 | 42,20K |
| 2026-09-29 | ¥2.369,00 | -1,09 % | ¥2.392,00 | ¥2.397,00 | ¥2.359,00 | 74,10K |
| 2026-09-28 | ¥2.395,00 | -1,68 % | ¥2.437,00 | ¥2.445,00 | ¥2.394,00 | 42,30K |
| 2026-09-25 | ¥2.436,00 | +0,21 % | ¥2.431,00 | ¥2.447,00 | ¥2.426,00 | 29,40K |
| 2026-09-24 | ¥2.431,00 | +0,21 % | ¥2.431,00 | ¥2.452,00 | ¥2.426,00 | 39,80K |
| 2026-09-18 | ¥2.426,00 | -0,57 % | ¥2.447,00 | ¥2.450,00 | ¥2.425,00 | 40,70K |
| 2026-09-17 | ¥2.440,00 | +0,83 % | ¥2.415,00 | ¥2.440,00 | ¥2.414,00 | 34,50K |
| 2026-09-16 | ¥2.420,00 | -0,08 % | ¥2.420,00 | ¥2.442,00 | ¥2.413,00 | 23,30K |
| 2026-09-15 | ¥2.422,00 | -0,74 % | ¥2.421,00 | ¥2.439,00 | ¥2.417,00 | 34,10K |
| 2026-09-14 | ¥2.440,00 | +1,79 % | ¥2.388,00 | ¥2.440,00 | ¥2.388,00 | 30,50K |
| 2026-09-11 | ¥2.397,00 | -0,13 % | ¥2.377,00 | ¥2.406,00 | ¥2.365,00 | 55,70K |
| 2026-09-10 | ¥2.400,00 | -0,21 % | ¥2.400,00 | ¥2.409,00 | ¥2.384,00 | 48,30K |
| 2026-09-09 | ¥2.405,00 | -0,41 % | ¥2.410,00 | ¥2.419,00 | ¥2.397,00 | 38,50K |
| 2026-09-08 | ¥2.415,00 | -1,63 % | ¥2.450,00 | ¥2.450,00 | ¥2.415,00 | 27,80K |
| 2026-09-07 | ¥2.455,00 | +0,86 % | ¥2.435,00 | ¥2.475,00 | ¥2.427,00 | 36,00K |
| 2026-09-04 | ¥2.434,00 | +0,75 % | ¥2.416,00 | ¥2.455,00 | ¥2.411,00 | 47,00K |
| 2026-09-03 | ¥2.416,00 | +0,46 % | ¥2.410,00 | ¥2.434,00 | ¥2.410,00 | 33,50K |
| 2026-09-02 | ¥2.405,00 | -2,32 % | ¥2.438,00 | ¥2.442,00 | ¥2.405,00 | 66,30K |
| 2026-09-01 | ¥2.462,00 | -1,12 % | ¥2.462,00 | ¥2.486,00 | ¥2.444,00 | 51,50K |
| 2026-08-31 | ¥2.490,00 | +0,08 % | ¥2.485,00 | ¥2.498,00 | ¥2.462,00 | 48,50K |
| 2026-08-28 | ¥2.488,00 | -0,04 % | ¥2.480,00 | ¥2.501,00 | ¥2.470,00 | 44,40K |
| 2026-08-27 | ¥2.489,00 | -2,20 % | ¥2.545,00 | ¥2.545,00 | ¥2.489,00 | 47,60K |
| 2026-08-26 | ¥2.545,00 | +0,99 % | ¥2.533,00 | ¥2.558,00 | ¥2.524,00 | 90,10K |
| 2026-08-25 | ¥2.520,00 | 0,00 % | ¥2.535,00 | ¥2.544,00 | ¥2.505,00 | 29,80K |
| 2026-08-24 | ¥2.520,00 | -0,36 % | ¥2.529,00 | ¥2.540,00 | ¥2.513,00 | 41,40K |
| 2026-08-21 | ¥2.529,00 | -0,35 % | ¥2.503,00 | ¥2.537,00 | ¥2.503,00 | 29,90K |
| 2026-08-20 | ¥2.538,00 | +2,26 % | ¥2.502,00 | ¥2.538,00 | ¥2.483,00 | 46,60K |
| 2026-08-19 | ¥2.482,00 | -0,32 % | ¥2.479,00 | ¥2.494,00 | ¥2.458,00 | 49,90K |
| 2026-08-18 | ¥2.490,00 | -0,80 % | ¥2.549,00 | ¥2.558,00 | ¥2.486,00 | 49,90K |
| 2026-08-17 | ¥2.510,00 | +0,32 % | ¥2.529,00 | ¥2.532,00 | ¥2.485,00 | 54,80K |
| 2026-08-14 | ¥2.502,00 | -0,20 % | ¥2.511,00 | ¥2.522,00 | ¥2.488,00 | 53,80K |
| 2026-08-13 | ¥2.507,00 | +1,83 % | ¥2.462,00 | ¥2.507,00 | ¥2.461,00 | 57,10K |
| 2026-08-12 | ¥2.462,00 | -0,53 % | ¥2.470,00 | ¥2.475,00 | ¥2.448,00 | 56,90K |
| 2026-08-10 | ¥2.475,00 | 0,00 % | ¥2.494,00 | ¥2.507,00 | ¥2.464,00 | 42,00K |
| 2026-08-07 | ¥2.475,00 | +0,53 % | ¥2.440,00 | ¥2.501,00 | ¥2.435,00 | 63,50K |
| 2026-08-06 | ¥2.462,00 | -4,39 % | ¥2.536,00 | ¥2.547,00 | ¥2.439,00 | 100,60K |
| 2026-08-05 | ¥2.575,00 | +1,42 % | ¥2.586,00 | ¥2.599,00 | ¥2.548,00 | 57,50K |
| 2026-08-04 | ¥2.539,00 | -0,20 % | ¥2.567,00 | ¥2.567,00 | ¥2.524,00 | 38,90K |
| 2026-08-03 | ¥2.544,00 | -1,17 % | ¥2.572,00 | ¥2.572,00 | ¥2.506,00 | 41,00K |
| 2026-07-31 | ¥2.574,00 | -0,92 % | ¥2.598,00 | ¥2.606,00 | ¥2.565,00 | 32,50K |
| 2026-07-30 | ¥2.598,00 | -1,03 % | ¥2.598,00 | ¥2.642,00 | ¥2.584,00 | 42,10K |
| 2026-07-29 | ¥2.625,00 | +0,27 % | ¥2.605,00 | ¥2.625,00 | ¥2.586,00 | 42,80K |
| 2026-07-28 | ¥2.618,00 | -1,06 % | ¥2.640,00 | ¥2.646,00 | ¥2.606,00 | 50,80K |
| 2026-07-27 | ¥2.646,00 | +2,64 % | ¥2.608,00 | ¥2.646,00 | ¥2.602,00 | 31,60K |
| 2026-07-24 | ¥2.578,00 | -0,31 % | ¥2.553,00 | ¥2.594,00 | ¥2.547,00 | 36,60K |
| 2026-07-23 | ¥2.586,00 | -0,12 % | ¥2.572,00 | ¥2.608,00 | ¥2.551,00 | 38,80K |
| 2026-07-22 | ¥2.589,00 | -1,15 % | ¥2.601,00 | ¥2.608,00 | ¥2.585,00 | 51,60K |
| 2026-07-21 | ¥2.619,00 | +0,85 % | ¥2.638,00 | ¥2.659,00 | ¥2.617,00 | 49,30K |
| 2026-07-17 | ¥2.597,00 | +0,12 % | ¥2.608,00 | ¥2.621,00 | ¥2.574,00 | 60,70K |
| 2026-07-16 | ¥2.594,00 | -0,57 % | ¥2.610,00 | ¥2.640,00 | ¥2.586,00 | 52,20K |
| 2026-07-15 | ¥2.609,00 | +4,32 % | ¥2.501,00 | ¥2.621,00 | ¥2.501,00 | 92,00K |
| 2026-07-14 | ¥2.501,00 | +0,32 % | ¥2.503,00 | ¥2.520,00 | ¥2.489,00 | 43,10K |
| 2026-07-13 | ¥2.493,00 | -0,72 % | ¥2.520,00 | ¥2.543,00 | ¥2.486,00 | 37,60K |
| 2026-07-10 | ¥2.511,00 | -0,44 % | ¥2.529,00 | ¥2.532,00 | ¥2.497,00 | 47,90K |
| 2026-07-09 | ¥2.522,00 | 0,00 % | ¥2.539,00 | ¥2.539,00 | ¥2.514,00 | 39,90K |
| 2026-07-08 | ¥2.522,00 | +0,32 % | ¥2.539,00 | ¥2.564,00 | ¥2.522,00 | 54,20K |
| 2026-07-07 | ¥2.514,00 | -0,04 % | ¥2.541,00 | ¥2.548,00 | ¥2.500,00 | 55,90K |
| 2026-07-06 | ¥2.515,00 | +2,15 % | ¥2.461,00 | ¥2.562,00 | ¥2.455,00 | 97,80K |
| 2026-07-03 | ¥2.462,00 | +1,28 % | ¥2.425,00 | ¥2.462,00 | ¥2.421,00 | 37,40K |
| 2026-07-02 | ¥2.431,00 | +0,21 % | ¥2.450,00 | ¥2.469,00 | ¥2.419,00 | 50,10K |
| 2026-07-01 | ¥2.426,00 | +0,21 % | ¥2.450,00 | ¥2.450,00 | ¥2.410,00 | 42,50K |
| 2026-06-30 | ¥2.421,00 | -0,98 % | ¥2.456,00 | ¥2.458,00 | ¥2.421,00 | 31,00K |
| 2026-06-29 | ¥2.445,00 | +0,82 % | ¥2.446,00 | ¥2.456,00 | ¥2.417,00 | 42,20K |
| 2026-06-26 | ¥2.425,00 | -0,33 % | ¥2.429,00 | ¥2.448,00 | ¥2.397,00 | 77,30K |
| 2026-06-25 | ¥2.433,00 | +1,25 % | ¥2.435,00 | ¥2.449,00 | ¥2.415,00 | 42,20K |
| 2026-06-24 | ¥2.403,00 | -1,15 % | ¥2.436,00 | ¥2.458,00 | ¥2.382,00 | 121,10K |
| 2026-06-23 | ¥2.431,00 | -2,76 % | ¥2.489,00 | ¥2.489,00 | ¥2.431,00 | 70,40K |
| 2026-06-22 | ¥2.500,00 | +3,31 % | ¥2.490,00 | ¥2.529,00 | ¥2.476,00 | 76,20K |
| 2026-06-19 | ¥2.420,00 | +0,41 % | ¥2.445,00 | ¥2.475,00 | ¥2.420,00 | 68,30K |
| 2026-06-18 | ¥2.410,00 | -1,03 % | ¥2.423,00 | ¥2.443,00 | ¥2.409,00 | 46,80K |
| 2026-06-17 | ¥2.435,00 | +2,35 % | ¥2.400,00 | ¥2.447,00 | ¥2.385,00 | 41,80K |
| 2026-06-16 | ¥2.379,00 | -0,96 % | ¥2.399,00 | ¥2.399,00 | ¥2.371,00 | 60,20K |
| 2026-06-15 | ¥2.402,00 | +0,21 % | ¥2.423,00 | ¥2.445,00 | ¥2.402,00 | 50,70K |
| 2026-06-12 | ¥2.397,00 | +1,40 % | ¥2.371,00 | ¥2.397,00 | ¥2.339,00 | 59,30K |
| 2026-06-11 | ¥2.364,00 | +0,42 % | ¥2.328,00 | ¥2.364,00 | ¥2.305,00 | 93,60K |
| 2026-06-10 | ¥2.354,00 | +0,04 % | ¥2.369,00 | ¥2.372,00 | ¥2.329,00 | 69,50K |
| 2026-06-09 | ¥2.353,00 | -0,04 % | ¥2.384,00 | ¥2.384,00 | ¥2.336,00 | 62,40K |
| 2026-06-08 | ¥2.354,00 | -0,25 % | ¥2.351,00 | ¥2.380,00 | ¥2.325,00 | 97,50K |
| 2026-06-05 | ¥2.360,00 | +0,98 % | ¥2.330,00 | ¥2.378,00 | ¥2.330,00 | 54,90K |
| 2026-06-04 | ¥2.337,00 | -1,68 % | ¥2.379,00 | ¥2.379,00 | ¥2.325,00 | 78,00K |
| 2026-06-03 | ¥2.377,00 | +1,02 % | ¥2.369,00 | ¥2.382,00 | ¥2.345,00 | 74,50K |
| 2026-06-02 | ¥2.353,00 | -0,72 % | ¥2.351,00 | ¥2.369,00 | ¥2.322,00 | 76,30K |
| 2026-06-01 | ¥2.370,00 | -0,04 % | ¥2.355,00 | ¥2.377,00 | ¥2.320,00 | 117,90K |
| 2026-05-29 | ¥2.371,00 | +0,21 % | ¥2.370,00 | ¥2.412,00 | ¥2.370,00 | 61,40K |
| 2026-05-28 | ¥2.366,00 | -0,67 % | ¥2.370,00 | ¥2.390,00 | ¥2.347,00 | 97,70K |
| 2026-05-27 | ¥2.382,00 | -1,24 % | ¥2.398,00 | ¥2.401,00 | ¥2.360,00 | 99,80K |
| 2026-05-26 | ¥2.412,00 | -0,29 % | ¥2.419,00 | ¥2.446,00 | ¥2.399,00 | 64,50K |
| 2026-05-25 | ¥2.419,00 | +0,21 % | ¥2.418,00 | ¥2.450,00 | ¥2.390,00 | 70,00K |
| 2026-05-22 | ¥2.414,00 | +0,04 % | ¥2.411,00 | ¥2.420,00 | ¥2.378,00 | 81,80K |