CHIMNEY CO LTD 3178
TSE · Japan · Verbraucherdienstleistungen
¥1.136,00-6,00 (-0,53 %)
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 | ¥1.136,00 | -0,53 % | ¥1.140,00 | ¥1.140,00 | ¥1.135,00 | 10,60K |
| 2026-10-01 | ¥1.142,00 | +0,26 % | ¥1.140,00 | ¥1.146,00 | ¥1.140,00 | 8,20K |
| 2026-09-30 | ¥1.139,00 | +0,09 % | ¥1.139,00 | ¥1.146,00 | ¥1.137,00 | 12,80K |
| 2026-09-29 | ¥1.138,00 | -3,40 % | ¥1.150,00 | ¥1.150,00 | ¥1.134,00 |
| 51,90K |
| 2026-09-28 | ¥1.178,00 | -1,09 % | ¥1.180,00 | ¥1.188,00 | ¥1.178,00 | 65,90K |
| 2026-09-25 | ¥1.191,00 | -0,83 % | ¥1.201,00 | ¥1.202,00 | ¥1.190,00 | 31,20K |
| 2026-09-24 | ¥1.201,00 | -0,17 % | ¥1.204,00 | ¥1.206,00 | ¥1.199,00 | 27,80K |
| 2026-09-18 | ¥1.203,00 | -0,17 % | ¥1.206,00 | ¥1.206,00 | ¥1.202,00 | 8,20K |
| 2026-09-17 | ¥1.205,00 | -0,08 % | ¥1.208,00 | ¥1.208,00 | ¥1.202,00 | 13,80K |
| 2026-09-16 | ¥1.206,00 | -0,17 % | ¥1.208,00 | ¥1.210,00 | ¥1.202,00 | 9,20K |
| 2026-09-15 | ¥1.208,00 | 0,00 % | ¥1.209,00 | ¥1.209,00 | ¥1.207,00 | 7,50K |
| 2026-09-14 | ¥1.208,00 | +1,09 % | ¥1.198,00 | ¥1.208,00 | ¥1.196,00 | 14,60K |
| 2026-09-11 | ¥1.195,00 | -0,17 % | ¥1.197,00 | ¥1.198,00 | ¥1.195,00 | 6,70K |
| 2026-09-10 | ¥1.197,00 | +0,17 % | ¥1.195,00 | ¥1.197,00 | ¥1.193,00 | 5,80K |
| 2026-09-09 | ¥1.195,00 | -0,67 % | ¥1.200,00 | ¥1.205,00 | ¥1.195,00 | 16,40K |
| 2026-09-08 | ¥1.203,00 | -0,91 % | ¥1.206,00 | ¥1.209,00 | ¥1.203,00 | 13,80K |
| 2026-09-07 | ¥1.214,00 | -0,33 % | ¥1.218,00 | ¥1.220,00 | ¥1.205,00 | 19,60K |
| 2026-09-04 | ¥1.218,00 | -0,16 % | ¥1.220,00 | ¥1.220,00 | ¥1.207,00 | 18,40K |
| 2026-09-03 | ¥1.220,00 | -0,16 % | ¥1.224,00 | ¥1.224,00 | ¥1.216,00 | 22,10K |
| 2026-09-02 | ¥1.222,00 | +0,41 % | ¥1.220,00 | ¥1.222,00 | ¥1.218,00 | 14,10K |
| 2026-09-01 | ¥1.217,00 | -0,33 % | ¥1.217,00 | ¥1.221,00 | ¥1.215,00 | 14,10K |
| 2026-08-31 | ¥1.221,00 | +0,33 % | ¥1.219,00 | ¥1.224,00 | ¥1.211,00 | 21,60K |
| 2026-08-28 | ¥1.217,00 | +1,00 % | ¥1.209,00 | ¥1.223,00 | ¥1.209,00 | 15,50K |
| 2026-08-27 | ¥1.205,00 | +0,08 % | ¥1.201,00 | ¥1.206,00 | ¥1.200,00 | 9,20K |
| 2026-08-26 | ¥1.204,00 | -0,17 % | ¥1.204,00 | ¥1.206,00 | ¥1.200,00 | 5,20K |
| 2026-08-25 | ¥1.206,00 | +1,01 % | ¥1.195,00 | ¥1.213,00 | ¥1.191,00 | 21,90K |
| 2026-08-24 | ¥1.194,00 | +0,76 % | ¥1.190,00 | ¥1.194,00 | ¥1.185,00 | 6,20K |
| 2026-08-21 | ¥1.185,00 | +0,25 % | ¥1.182,00 | ¥1.192,00 | ¥1.178,00 | 9,10K |
| 2026-08-20 | ¥1.182,00 | +1,03 % | ¥1.170,00 | ¥1.185,00 | ¥1.170,00 | 10,60K |
| 2026-08-19 | ¥1.170,00 | -0,59 % | ¥1.171,00 | ¥1.177,00 | ¥1.170,00 | 8,20K |
| 2026-08-18 | ¥1.177,00 | 0,00 % | ¥1.179,00 | ¥1.179,00 | ¥1.172,00 | 7,90K |
| 2026-08-17 | ¥1.177,00 | +0,26 % | ¥1.177,00 | ¥1.177,00 | ¥1.173,00 | 7,90K |
| 2026-08-14 | ¥1.174,00 | 0,00 % | ¥1.176,00 | ¥1.176,00 | ¥1.169,00 | 11,90K |
| 2026-08-13 | ¥1.174,00 | +1,73 % | ¥1.157,00 | ¥1.177,00 | ¥1.157,00 | 17,90K |
| 2026-08-12 | ¥1.154,00 | +0,61 % | ¥1.149,00 | ¥1.154,00 | ¥1.147,00 | 10,10K |
| 2026-08-10 | ¥1.147,00 | +0,53 % | ¥1.149,00 | ¥1.151,00 | ¥1.140,00 | 12,30K |
| 2026-08-07 | ¥1.141,00 | -0,26 % | ¥1.141,00 | ¥1.149,00 | ¥1.139,00 | 9,90K |
| 2026-08-06 | ¥1.144,00 | +0,62 % | ¥1.137,00 | ¥1.147,00 | ¥1.135,00 | 6,20K |
| 2026-08-05 | ¥1.137,00 | -0,79 % | ¥1.151,00 | ¥1.152,00 | ¥1.137,00 | 14,10K |
| 2026-08-04 | ¥1.146,00 | 0,00 % | ¥1.152,00 | ¥1.152,00 | ¥1.140,00 | 10,80K |
| 2026-08-03 | ¥1.146,00 | -0,09 % | ¥1.143,00 | ¥1.153,00 | ¥1.138,00 | 12,20K |
| 2026-07-31 | ¥1.147,00 | -1,12 % | ¥1.160,00 | ¥1.160,00 | ¥1.144,00 | 13,10K |
| 2026-07-30 | ¥1.160,00 | -1,36 % | ¥1.174,00 | ¥1.176,00 | ¥1.145,00 | 21,70K |
| 2026-07-29 | ¥1.176,00 | +1,12 % | ¥1.160,00 | ¥1.176,00 | ¥1.160,00 | 21,40K |
| 2026-07-28 | ¥1.163,00 | +0,43 % | ¥1.166,00 | ¥1.169,00 | ¥1.157,00 | 9,90K |
| 2026-07-27 | ¥1.158,00 | +0,87 % | ¥1.161,00 | ¥1.162,00 | ¥1.151,00 | 16,80K |
| 2026-07-24 | ¥1.148,00 | +0,44 % | ¥1.143,00 | ¥1.153,00 | ¥1.136,00 | 9,20K |
| 2026-07-23 | ¥1.143,00 | +0,18 % | ¥1.138,00 | ¥1.150,00 | ¥1.130,00 | 12,80K |
| 2026-07-22 | ¥1.141,00 | -0,95 % | ¥1.152,00 | ¥1.153,00 | ¥1.139,00 | 24,80K |
| 2026-07-21 | ¥1.152,00 | -0,43 % | ¥1.158,00 | ¥1.169,00 | ¥1.152,00 | 18,30K |
| 2026-07-17 | ¥1.157,00 | 0,00 % | ¥1.152,00 | ¥1.159,00 | ¥1.151,00 | 8,60K |
| 2026-07-16 | ¥1.157,00 | +1,49 % | ¥1.145,00 | ¥1.163,00 | ¥1.145,00 | 11,50K |
| 2026-07-15 | ¥1.140,00 | -0,87 % | ¥1.159,00 | ¥1.159,00 | ¥1.140,00 | 14,70K |
| 2026-07-14 | ¥1.150,00 | -0,52 % | ¥1.151,00 | ¥1.164,00 | ¥1.145,00 | 19,20K |
| 2026-07-13 | ¥1.156,00 | -1,03 % | ¥1.160,00 | ¥1.165,00 | ¥1.149,00 | 16,30K |
| 2026-07-10 | ¥1.168,00 | +0,69 % | ¥1.168,00 | ¥1.172,00 | ¥1.160,00 | 12,40K |
| 2026-07-09 | ¥1.160,00 | 0,00 % | ¥1.161,00 | ¥1.165,00 | ¥1.152,00 | 17,50K |
| 2026-07-08 | ¥1.160,00 | +0,78 % | ¥1.159,00 | ¥1.164,00 | ¥1.147,00 | 17,20K |
| 2026-07-07 | ¥1.151,00 | +1,59 % | ¥1.140,00 | ¥1.161,00 | ¥1.138,00 | 18,90K |
| 2026-07-06 | ¥1.133,00 | +0,53 % | ¥1.132,00 | ¥1.141,00 | ¥1.125,00 | 30,50K |
| 2026-07-03 | ¥1.127,00 | +1,53 % | ¥1.112,00 | ¥1.129,00 | ¥1.112,00 | 25,10K |
| 2026-07-02 | ¥1.110,00 | +2,68 % | ¥1.087,00 | ¥1.110,00 | ¥1.082,00 | 28,10K |
| 2026-07-01 | ¥1.081,00 | -0,28 % | ¥1.084,00 | ¥1.087,00 | ¥1.074,00 | 12,30K |
| 2026-06-30 | ¥1.084,00 | +0,65 % | ¥1.088,00 | ¥1.092,00 | ¥1.082,00 | 18,80K |
| 2026-06-29 | ¥1.077,00 | +1,99 % | ¥1.057,00 | ¥1.085,00 | ¥1.057,00 | 47,40K |
| 2026-06-26 | ¥1.056,00 | +0,76 % | ¥1.050,00 | ¥1.056,00 | ¥1.048,00 | 21,80K |
| 2026-06-25 | ¥1.048,00 | +0,19 % | ¥1.049,00 | ¥1.051,00 | ¥1.042,00 | 23,50K |
| 2026-06-24 | ¥1.046,00 | +0,67 % | ¥1.039,00 | ¥1.046,00 | ¥1.039,00 | 21,60K |
| 2026-06-23 | ¥1.039,00 | -0,10 % | ¥1.039,00 | ¥1.043,00 | ¥1.038,00 | 28,60K |
| 2026-06-22 | ¥1.040,00 | -0,95 % | ¥1.050,00 | ¥1.057,00 | ¥1.040,00 | 44,70K |
| 2026-06-19 | ¥1.050,00 | -0,28 % | ¥1.054,00 | ¥1.057,00 | ¥1.050,00 | 17,20K |
| 2026-06-18 | ¥1.053,00 | -1,13 % | ¥1.065,00 | ¥1.072,00 | ¥1.052,00 | 39,20K |
| 2026-06-17 | ¥1.065,00 | +1,14 % | ¥1.056,00 | ¥1.078,00 | ¥1.054,00 | 31,40K |
| 2026-06-16 | ¥1.053,00 | -0,75 % | ¥1.057,00 | ¥1.060,00 | ¥1.050,00 | 39,20K |
| 2026-06-15 | ¥1.061,00 | -0,09 % | ¥1.062,00 | ¥1.064,00 | ¥1.057,00 | 19,60K |
| 2026-06-12 | ¥1.062,00 | +0,57 % | ¥1.059,00 | ¥1.062,00 | ¥1.055,00 | 29,00K |
| 2026-06-11 | ¥1.056,00 | -0,85 % | ¥1.064,00 | ¥1.064,00 | ¥1.050,00 | 30,90K |
| 2026-06-10 | ¥1.065,00 | +0,95 % | ¥1.054,00 | ¥1.065,00 | ¥1.054,00 | 15,40K |
| 2026-06-09 | ¥1.055,00 | +0,19 % | ¥1.055,00 | ¥1.060,00 | ¥1.054,00 | 14,70K |
| 2026-06-08 | ¥1.053,00 | -0,75 % | ¥1.056,00 | ¥1.068,00 | ¥1.050,00 | 26,90K |
| 2026-06-05 | ¥1.061,00 | +1,34 % | ¥1.050,00 | ¥1.069,00 | ¥1.050,00 | 35,20K |
| 2026-06-04 | ¥1.047,00 | +0,19 % | ¥1.055,00 | ¥1.062,00 | ¥1.047,00 | 19,50K |
| 2026-06-03 | ¥1.045,00 | -1,23 % | ¥1.059,00 | ¥1.080,00 | ¥1.037,00 | 58,40K |
| 2026-06-02 | ¥1.058,00 | +0,57 % | ¥1.052,00 | ¥1.067,00 | ¥1.052,00 | 15,30K |
| 2026-06-01 | ¥1.052,00 | -1,77 % | ¥1.070,00 | ¥1.075,00 | ¥1.050,00 | 66,60K |
| 2026-05-29 | ¥1.071,00 | +0,37 % | ¥1.072,00 | ¥1.088,00 | ¥1.068,00 | 29,70K |
| 2026-05-28 | ¥1.067,00 | -1,11 % | ¥1.080,00 | ¥1.090,00 | ¥1.067,00 | 49,10K |
| 2026-05-27 | ¥1.079,00 | -0,46 % | ¥1.092,00 | ¥1.105,00 | ¥1.078,00 | 36,10K |
| 2026-05-26 | ¥1.084,00 | -0,18 % | ¥1.088,00 | ¥1.123,00 | ¥1.082,00 | 47,10K |
| 2026-05-25 | ¥1.086,00 | -2,34 % | ¥1.113,00 | ¥1.123,00 | ¥1.086,00 | 65,60K |