Oomitsu Co., Ltd. 3160
TSE · Japan · Vertriebsdienstleistungen
¥581,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥581,00 | 0,00 % | ¥585,00 | ¥585,00 | ¥579,00 | 8,10K |
| 2026-09-30 | ¥581,00 | +0,17 % | ¥582,00 | ¥585,00 | ¥575,00 | 16,20K |
| 2026-09-29 | ¥580,00 | +1,05 % | ¥574,00 | ¥580,00 | ¥574,00 | 13,10K |
| 2026-09-28 | ¥574,00 | -0,35 % | ¥575,00 | ¥576,00 | ¥570,00 | 20,40K |
| 2026-09-25 | ¥576,00 | -3,52 % | ¥575,00 | ¥582,00 | ¥574,00 | 51,00K |
| 2026-09-24 | ¥597,00 | +2,58 % | ¥589,00 | ¥597,00 | ¥585,00 | 73,60K |
| 2026-09-18 | ¥582,00 | +0,17 % | ¥582,00 | ¥582,00 | ¥580,00 | 13,60K |
| 2026-09-17 | ¥581,00 | +0,17 % | ¥580,00 | ¥581,00 | ¥579,00 | 5,40K |
| 2026-09-16 | ¥580,00 | +0,17 % | ¥579,00 | ¥580,00 | ¥579,00 | 4,40K |
| 2026-09-15 | ¥579,00 | -0,17 % | ¥580,00 | ¥580,00 | ¥579,00 | 5,30K |
| 2026-09-14 | ¥580,00 | -0,17 % | ¥580,00 | ¥580,00 | ¥579,00 | 2,00K |
| 2026-09-11 | ¥581,00 | +0,17 % | ¥580,00 | ¥581,00 | ¥578,00 | 6,30K |
| 2026-09-10 | ¥580,00 | +0,17 % | ¥580,00 | ¥581,00 | ¥578,00 | 7,80K |
| 2026-09-09 | ¥579,00 | 0,00 % | ¥578,00 | ¥580,00 | ¥577,00 | 4,80K |
| 2026-09-08 | ¥579,00 | -0,17 % | ¥580,00 | ¥580,00 | ¥578,00 | 4,00K |
| 2026-09-07 | ¥580,00 | +0,35 % | ¥578,00 | ¥580,00 | ¥578,00 | 2,40K |
| 2026-09-04 | ¥578,00 | -0,52 % | ¥581,00 | ¥581,00 | ¥578,00 | 5,60K |
| 2026-09-03 | ¥581,00 | 0,00 % | ¥581,00 | ¥581,00 | ¥579,00 | 4,10K |
| 2026-09-02 | ¥581,00 | +0,17 % | ¥580,00 | ¥581,00 | ¥580,00 | 3,90K |
| 2026-09-01 | ¥580,00 | +0,17 % | ¥580,00 | ¥581,00 | ¥577,00 | 15,40K |
| 2026-08-31 | ¥579,00 | 0,00 % | ¥579,00 | ¥579,00 | ¥577,00 | 6,40K |
| 2026-08-28 | ¥579,00 | -0,17 % | ¥578,00 | ¥580,00 | ¥578,00 | 5,20K |
| 2026-08-27 | ¥580,00 | +0,17 % | ¥579,00 | ¥580,00 | ¥578,00 | 5,50K |
| 2026-08-26 | ¥579,00 | +0,17 % | ¥579,00 | ¥579,00 | ¥578,00 | 3,50K |
| 2026-08-25 | ¥578,00 | -0,17 % | ¥579,00 | ¥580,00 | ¥578,00 | 6,30K |
| 2026-08-24 | ¥579,00 | -0,17 % | ¥579,00 | ¥580,00 | ¥578,00 | 10,80K |
| 2026-08-21 | ¥580,00 | +0,35 % | ¥578,00 | ¥580,00 | ¥578,00 | 6,10K |
| 2026-08-20 | ¥578,00 | -0,34 % | ¥581,00 | ¥581,00 | ¥578,00 | 8,20K |
| 2026-08-19 | ¥580,00 | 0,00 % | ¥580,00 | ¥580,00 | ¥579,00 | 3,30K |
| 2026-08-18 | ¥580,00 | 0,00 % | ¥580,00 | ¥580,00 | ¥579,00 | 2,00K |
| 2026-08-17 | ¥580,00 | +0,35 % | ¥580,00 | ¥580,00 | ¥578,00 | 2,50K |
| 2026-08-14 | ¥578,00 | -0,17 % | ¥579,00 | ¥579,00 | ¥578,00 | 1,80K |
| 2026-08-13 | ¥579,00 | 0,00 % | ¥580,00 | ¥580,00 | ¥578,00 | 3,30K |
| 2026-08-12 | ¥579,00 | -0,17 % | ¥581,00 | ¥581,00 | ¥577,00 | 8,20K |
| 2026-08-10 | ¥580,00 | +0,35 % | ¥579,00 | ¥580,00 | ¥579,00 | 3,90K |
| 2026-08-07 | ¥578,00 | -0,17 % | ¥579,00 | ¥580,00 | ¥578,00 | 6,00K |
| 2026-08-06 | ¥579,00 | -0,17 % | ¥580,00 | ¥581,00 | ¥579,00 | 4,80K |
| 2026-08-05 | ¥580,00 | +0,17 % | ¥579,00 | ¥582,00 | ¥579,00 | 7,50K |
| 2026-08-04 | ¥579,00 | 0,00 % | ¥578,00 | ¥580,00 | ¥578,00 | 4,40K |
| 2026-08-03 | ¥579,00 | -0,34 % | ¥581,00 | ¥582,00 | ¥579,00 | 4,60K |
| 2026-07-31 | ¥581,00 | +0,52 % | ¥579,00 | ¥581,00 | ¥578,00 | 6,50K |
| 2026-07-30 | ¥578,00 | 0,00 % | ¥577,00 | ¥580,00 | ¥577,00 | 4,70K |
| 2026-07-29 | ¥578,00 | -0,34 % | ¥581,00 | ¥581,00 | ¥578,00 | 5,40K |
| 2026-07-28 | ¥580,00 | -0,17 % | ¥580,00 | ¥580,00 | ¥577,00 | 4,40K |
| 2026-07-27 | ¥581,00 | +0,52 % | ¥580,00 | ¥582,00 | ¥578,00 | 9,80K |
| 2026-07-24 | ¥578,00 | -0,17 % | ¥579,00 | ¥580,00 | ¥578,00 | 6,20K |
| 2026-07-23 | ¥579,00 | 0,00 % | ¥577,00 | ¥580,00 | ¥576,00 | 6,20K |
| 2026-07-22 | ¥579,00 | +0,17 % | ¥579,00 | ¥580,00 | ¥577,00 | 4,10K |
| 2026-07-21 | ¥578,00 | +0,17 % | ¥585,00 | ¥585,00 | ¥578,00 | 14,40K |
| 2026-07-17 | ¥577,00 | -0,35 % | ¥580,00 | ¥580,00 | ¥575,00 | 18,10K |
| 2026-07-16 | ¥579,00 | +0,87 % | ¥573,00 | ¥579,00 | ¥573,00 | 14,50K |
| 2026-07-15 | ¥574,00 | +0,70 % | ¥572,00 | ¥574,00 | ¥572,00 | 9,80K |
| 2026-07-14 | ¥570,00 | 0,00 % | ¥567,00 | ¥572,00 | ¥567,00 | 6,40K |
| 2026-07-13 | ¥570,00 | 0,00 % | ¥566,00 | ¥570,00 | ¥566,00 | 6,30K |
| 2026-07-10 | ¥570,00 | +0,18 % | ¥572,00 | ¥572,00 | ¥569,00 | 4,00K |
| 2026-07-09 | ¥569,00 | -0,18 % | ¥570,00 | ¥570,00 | ¥568,00 | 3,20K |
| 2026-07-08 | ¥570,00 | +0,18 % | ¥570,00 | ¥570,00 | ¥566,00 | 5,40K |
| 2026-07-07 | ¥569,00 | 0,00 % | ¥565,00 | ¥569,00 | ¥565,00 | 9,50K |
| 2026-07-06 | ¥569,00 | +0,18 % | ¥567,00 | ¥569,00 | ¥567,00 | 5,60K |
| 2026-07-03 | ¥568,00 | 0,00 % | ¥567,00 | ¥570,00 | ¥567,00 | 3,10K |
| 2026-07-02 | ¥568,00 | +0,18 % | ¥567,00 | ¥569,00 | ¥565,00 | 4,00K |
| 2026-07-01 | ¥567,00 | -0,35 % | ¥568,00 | ¥569,00 | ¥567,00 | 4,40K |
| 2026-06-30 | ¥569,00 | -1,04 % | ¥572,00 | ¥573,00 | ¥569,00 | 8,60K |
| 2026-06-29 | ¥575,00 | +2,50 % | ¥563,00 | ¥575,00 | ¥560,00 | 16,60K |
| 2026-06-26 | ¥561,00 | +0,54 % | ¥560,00 | ¥561,00 | ¥559,00 | 13,30K |
| 2026-06-25 | ¥558,00 | 0,00 % | ¥560,00 | ¥564,00 | ¥558,00 | 20,20K |
| 2026-06-24 | ¥558,00 | +0,18 % | ¥558,00 | ¥559,00 | ¥557,00 | 2,80K |
| 2026-06-23 | ¥557,00 | -0,54 % | ¥558,00 | ¥560,00 | ¥557,00 | 6,60K |
| 2026-06-22 | ¥560,00 | +0,36 % | ¥559,00 | ¥560,00 | ¥558,00 | 4,20K |
| 2026-06-19 | ¥558,00 | 0,00 % | ¥559,00 | ¥559,00 | ¥556,00 | 10,00K |
| 2026-06-18 | ¥558,00 | +0,36 % | ¥557,00 | ¥559,00 | ¥556,00 | 6,10K |
| 2026-06-17 | ¥556,00 | +0,18 % | ¥559,00 | ¥565,00 | ¥555,00 | 13,00K |
| 2026-06-16 | ¥555,00 | -0,36 % | ¥555,00 | ¥558,00 | ¥555,00 | 11,50K |
| 2026-06-15 | ¥557,00 | -0,71 % | ¥560,00 | ¥562,00 | ¥557,00 | 9,90K |
| 2026-06-12 | ¥561,00 | +0,36 % | ¥559,00 | ¥561,00 | ¥559,00 | 5,50K |
| 2026-06-11 | ¥559,00 | -0,53 % | ¥562,00 | ¥562,00 | ¥559,00 | 11,70K |
| 2026-06-10 | ¥562,00 | -0,35 % | ¥564,00 | ¥564,00 | ¥561,00 | 4,80K |
| 2026-06-09 | ¥564,00 | +0,53 % | ¥561,00 | ¥564,00 | ¥561,00 | 3,10K |
| 2026-06-08 | ¥561,00 | -0,53 % | ¥560,00 | ¥562,00 | ¥560,00 | 7,10K |
| 2026-06-05 | ¥564,00 | -0,35 % | ¥563,00 | ¥564,00 | ¥558,00 | 17,50K |
| 2026-06-04 | ¥566,00 | +1,25 % | ¥560,00 | ¥566,00 | ¥557,00 | 8,40K |
| 2026-06-03 | ¥559,00 | -0,18 % | ¥562,00 | ¥565,00 | ¥555,00 | 25,70K |
| 2026-06-02 | ¥560,00 | +0,90 % | ¥555,00 | ¥568,00 | ¥555,00 | 29,50K |
| 2026-06-01 | ¥555,00 | -0,72 % | ¥559,00 | ¥559,00 | ¥555,00 | 24,20K |
| 2026-05-29 | ¥559,00 | +0,54 % | ¥555,00 | ¥561,00 | ¥555,00 | 27,40K |
| 2026-05-28 | ¥556,00 | -4,96 % | ¥558,00 | ¥568,00 | ¥555,00 | 152,90K |
| 2026-05-27 | ¥585,00 | +0,34 % | ¥585,00 | ¥586,00 | ¥582,00 | 63,60K |
| 2026-05-26 | ¥583,00 | -0,51 % | ¥585,00 | ¥587,00 | ¥583,00 | 80,30K |
| 2026-05-25 | ¥586,00 | -0,17 % | ¥590,00 | ¥590,00 | ¥586,00 | 53,40K |
| 2026-05-22 | ¥587,00 | 0,00 % | ¥585,00 | ¥589,00 | ¥585,00 | 21,80K |