Beauty Garage, Inc. 3180
TSE · Japan · Vertriebsdienstleistungen
¥1.640,00-8,00 (-0,49 %)
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 | ¥1.640,00 | -0,49 % | ¥1.627,00 | ¥1.694,00 | ¥1.617,00 | 71,90K |
| 2026-10-01 | ¥1.648,00 | +1,17 % | ¥1.614,00 | ¥1.648,00 | ¥1.604,00 | 32,60K |
| 2026-09-30 | ¥1.629,00 | 0,00 % | ¥1.624,00 | ¥1.635,00 | ¥1.615,00 | 17,40K |
| 2026-09-29 | ¥1.629,00 | +0,62 % | ¥1.627,00 | ¥1.635,00 | ¥1.606,00 | 45,90K |
| 2026-09-28 | ¥1.619,00 | -0,86 % | ¥1.613,00 | ¥1.621,00 | ¥1.592,00 | 28,90K |
| 2026-09-25 | ¥1.633,00 | -1,03 % | ¥1.643,00 | ¥1.650,00 | ¥1.613,00 | 20,30K |
| 2026-09-24 | ¥1.650,00 | +1,41 % | ¥1.620,00 | ¥1.650,00 | ¥1.620,00 | 40,20K |
| 2026-09-18 | ¥1.627,00 | -1,39 % | ¥1.645,00 | ¥1.650,00 | ¥1.616,00 | 31,90K |
| 2026-09-17 | ¥1.650,00 | +3,90 % | ¥1.588,00 | ¥1.659,00 | ¥1.575,00 | 50,30K |
| 2026-09-16 | ¥1.588,00 | +0,95 % | ¥1.556,00 | ¥1.618,00 | ¥1.556,00 | 33,90K |
| 2026-09-15 | ¥1.573,00 | +1,22 % | ¥1.562,00 | ¥1.595,00 | ¥1.545,00 | 33,50K |
| 2026-09-14 | ¥1.554,00 | +1,57 % | ¥1.511,00 | ¥1.576,00 | ¥1.511,00 | 41,60K |
| 2026-09-11 | ¥1.530,00 | -4,38 % | ¥1.560,00 | ¥1.572,00 | ¥1.515,00 | 80,80K |
| 2026-09-10 | ¥1.600,00 | 0,00 % | ¥1.650,00 | ¥1.700,00 | ¥1.561,00 | 282,50K |
| 2026-09-09 | ¥1.600,00 | -1,54 % | ¥1.607,00 | ¥1.634,00 | ¥1.581,00 | 92,00K |
| 2026-09-08 | ¥1.625,00 | -1,52 % | ¥1.646,00 | ¥1.651,00 | ¥1.622,00 | 25,30K |
| 2026-09-07 | ¥1.650,00 | -1,20 % | ¥1.640,00 | ¥1.675,00 | ¥1.622,00 | 42,20K |
| 2026-09-04 | ¥1.670,00 | +2,52 % | ¥1.629,00 | ¥1.670,00 | ¥1.629,00 | 51,50K |
| 2026-09-03 | ¥1.629,00 | +0,68 % | ¥1.630,00 | ¥1.639,00 | ¥1.600,00 | 36,00K |
| 2026-09-02 | ¥1.618,00 | -0,74 % | ¥1.595,00 | ¥1.629,00 | ¥1.589,00 | 30,10K |
| 2026-09-01 | ¥1.630,00 | +1,88 % | ¥1.584,00 | ¥1.630,00 | ¥1.579,00 | 24,80K |
| 2026-08-31 | ¥1.600,00 | +2,56 % | ¥1.560,00 | ¥1.628,00 | ¥1.554,00 | 53,50K |
| 2026-08-28 | ¥1.560,00 | +2,03 % | ¥1.525,00 | ¥1.565,00 | ¥1.524,00 | 24,20K |
| 2026-08-27 | ¥1.529,00 | -0,78 % | ¥1.526,00 | ¥1.552,00 | ¥1.508,00 | 29,40K |
| 2026-08-26 | ¥1.541,00 | -2,22 % | ¥1.565,00 | ¥1.575,00 | ¥1.540,00 | 14,30K |
| 2026-08-25 | ¥1.576,00 | +0,19 % | ¥1.570,00 | ¥1.576,00 | ¥1.550,00 | 18,50K |
| 2026-08-24 | ¥1.573,00 | +2,08 % | ¥1.533,00 | ¥1.577,00 | ¥1.533,00 | 67,20K |
| 2026-08-21 | ¥1.541,00 | -1,03 % | ¥1.557,00 | ¥1.563,00 | ¥1.536,00 | 14,30K |
| 2026-08-20 | ¥1.557,00 | -0,83 % | ¥1.570,00 | ¥1.570,00 | ¥1.534,00 | 34,80K |
| 2026-08-19 | ¥1.570,00 | +0,19 % | ¥1.561,00 | ¥1.570,00 | ¥1.546,00 | 18,40K |
| 2026-08-18 | ¥1.567,00 | +1,03 % | ¥1.552,00 | ¥1.578,00 | ¥1.536,00 | 27,90K |
| 2026-08-17 | ¥1.551,00 | +1,37 % | ¥1.530,00 | ¥1.553,00 | ¥1.522,00 | 27,80K |
| 2026-08-14 | ¥1.530,00 | +3,03 % | ¥1.478,00 | ¥1.530,00 | ¥1.478,00 | 35,10K |
| 2026-08-13 | ¥1.485,00 | +2,27 % | ¥1.452,00 | ¥1.490,00 | ¥1.450,00 | 17,80K |
| 2026-08-12 | ¥1.452,00 | -0,34 % | ¥1.450,00 | ¥1.464,00 | ¥1.431,00 | 13,70K |
| 2026-08-10 | ¥1.457,00 | +1,11 % | ¥1.441,00 | ¥1.475,00 | ¥1.435,00 | 12,40K |
| 2026-08-07 | ¥1.441,00 | +0,14 % | ¥1.422,00 | ¥1.452,00 | ¥1.422,00 | 12,20K |
| 2026-08-06 | ¥1.439,00 | +0,98 % | ¥1.420,00 | ¥1.447,00 | ¥1.412,00 | 14,30K |
| 2026-08-05 | ¥1.425,00 | +0,49 % | ¥1.418,00 | ¥1.437,00 | ¥1.418,00 | 13,00K |
| 2026-08-04 | ¥1.418,00 | -0,56 % | ¥1.413,00 | ¥1.426,00 | ¥1.413,00 | 20,00K |
| 2026-08-03 | ¥1.426,00 | +2,66 % | ¥1.401,00 | ¥1.431,00 | ¥1.392,00 | 13,20K |
| 2026-07-31 | ¥1.389,00 | -3,68 % | ¥1.429,00 | ¥1.429,00 | ¥1.385,00 | 27,70K |
| 2026-07-30 | ¥1.442,00 | -0,21 % | ¥1.442,00 | ¥1.459,00 | ¥1.433,00 | 36,60K |
| 2026-07-29 | ¥1.445,00 | +2,19 % | ¥1.424,00 | ¥1.445,00 | ¥1.408,00 | 23,70K |
| 2026-07-28 | ¥1.414,00 | -0,28 % | ¥1.425,00 | ¥1.426,00 | ¥1.404,00 | 14,00K |
| 2026-07-27 | ¥1.418,00 | +0,93 % | ¥1.405,00 | ¥1.426,00 | ¥1.405,00 | 18,00K |
| 2026-07-24 | ¥1.405,00 | -0,07 % | ¥1.402,00 | ¥1.413,00 | ¥1.388,00 | 21,60K |
| 2026-07-23 | ¥1.406,00 | -0,71 % | ¥1.415,00 | ¥1.428,00 | ¥1.404,00 | 10,90K |
| 2026-07-22 | ¥1.416,00 | -2,41 % | ¥1.430,00 | ¥1.431,00 | ¥1.409,00 | 28,40K |
| 2026-07-21 | ¥1.451,00 | -2,03 % | ¥1.475,00 | ¥1.485,00 | ¥1.451,00 | 11,00K |
| 2026-07-17 | ¥1.481,00 | +0,41 % | ¥1.458,00 | ¥1.485,00 | ¥1.449,00 | 15,50K |
| 2026-07-16 | ¥1.475,00 | +0,61 % | ¥1.466,00 | ¥1.489,00 | ¥1.466,00 | 9,80K |
| 2026-07-15 | ¥1.466,00 | +0,89 % | ¥1.465,00 | ¥1.476,00 | ¥1.439,00 | 14,80K |
| 2026-07-14 | ¥1.453,00 | +1,04 % | ¥1.449,00 | ¥1.460,00 | ¥1.437,00 | 9,20K |
| 2026-07-13 | ¥1.438,00 | +0,70 % | ¥1.428,00 | ¥1.447,00 | ¥1.428,00 | 5,60K |
| 2026-07-10 | ¥1.428,00 | +1,13 % | ¥1.412,00 | ¥1.431,00 | ¥1.409,00 | 17,80K |
| 2026-07-09 | ¥1.412,00 | -0,91 % | ¥1.424,00 | ¥1.435,00 | ¥1.403,00 | 15,70K |
| 2026-07-08 | ¥1.425,00 | -2,13 % | ¥1.443,00 | ¥1.448,00 | ¥1.420,00 | 16,70K |
| 2026-07-07 | ¥1.456,00 | -0,34 % | ¥1.470,00 | ¥1.478,00 | ¥1.453,00 | 16,60K |
| 2026-07-06 | ¥1.461,00 | +1,46 % | ¥1.459,00 | ¥1.473,00 | ¥1.450,00 | 9,90K |
| 2026-07-03 | ¥1.440,00 | -2,64 % | ¥1.464,00 | ¥1.484,00 | ¥1.440,00 | 19,00K |
| 2026-07-02 | ¥1.479,00 | +2,85 % | ¥1.460,00 | ¥1.500,00 | ¥1.454,00 | 34,00K |
| 2026-07-01 | ¥1.438,00 | -0,62 % | ¥1.462,00 | ¥1.462,00 | ¥1.426,00 | 29,30K |
| 2026-06-30 | ¥1.447,00 | +1,26 % | ¥1.439,00 | ¥1.461,00 | ¥1.403,00 | 38,50K |
| 2026-06-29 | ¥1.429,00 | +3,85 % | ¥1.390,00 | ¥1.439,00 | ¥1.382,00 | 28,40K |
| 2026-06-26 | ¥1.376,00 | -0,86 % | ¥1.397,00 | ¥1.397,00 | ¥1.368,00 | 23,00K |
| 2026-06-25 | ¥1.388,00 | -3,00 % | ¥1.425,00 | ¥1.425,00 | ¥1.384,00 | 30,30K |
| 2026-06-24 | ¥1.431,00 | +1,78 % | ¥1.406,00 | ¥1.440,00 | ¥1.406,00 | 18,80K |
| 2026-06-23 | ¥1.406,00 | -0,64 % | ¥1.415,00 | ¥1.418,00 | ¥1.401,00 | 26,60K |
| 2026-06-22 | ¥1.415,00 | +0,43 % | ¥1.420,00 | ¥1.444,00 | ¥1.408,00 | 18,50K |
| 2026-06-19 | ¥1.409,00 | +1,15 % | ¥1.393,00 | ¥1.421,00 | ¥1.393,00 | 26,40K |
| 2026-06-18 | ¥1.393,00 | -0,64 % | ¥1.392,00 | ¥1.402,00 | ¥1.350,00 | 61,10K |
| 2026-06-17 | ¥1.402,00 | +0,94 % | ¥1.389,00 | ¥1.423,00 | ¥1.389,00 | 38,10K |
| 2026-06-16 | ¥1.389,00 | -2,66 % | ¥1.416,00 | ¥1.420,00 | ¥1.371,00 | 50,30K |
| 2026-06-15 | ¥1.427,00 | -0,42 % | ¥1.440,00 | ¥1.440,00 | ¥1.419,00 | 19,70K |
| 2026-06-12 | ¥1.433,00 | +2,36 % | ¥1.420,00 | ¥1.441,00 | ¥1.414,00 | 47,60K |
| 2026-06-11 | ¥1.400,00 | -4,70 % | ¥1.470,00 | ¥1.489,00 | ¥1.391,00 | 88,90K |
| 2026-06-10 | ¥1.469,00 | +7,15 % | ¥1.423,00 | ¥1.469,00 | ¥1.383,00 | 164,90K |
| 2026-06-09 | ¥1.371,00 | -0,29 % | ¥1.401,00 | ¥1.401,00 | ¥1.356,00 | 64,10K |
| 2026-06-08 | ¥1.375,00 | -1,15 % | ¥1.391,00 | ¥1.430,00 | ¥1.365,00 | 37,40K |
| 2026-06-05 | ¥1.391,00 | +0,58 % | ¥1.376,00 | ¥1.409,00 | ¥1.376,00 | 17,70K |
| 2026-06-04 | ¥1.383,00 | -1,07 % | ¥1.402,00 | ¥1.407,00 | ¥1.381,00 | 19,60K |
| 2026-06-03 | ¥1.398,00 | +0,94 % | ¥1.378,00 | ¥1.400,00 | ¥1.361,00 | 21,10K |
| 2026-06-02 | ¥1.385,00 | -0,43 % | ¥1.371,00 | ¥1.393,00 | ¥1.351,00 | 28,90K |
| 2026-06-01 | ¥1.391,00 | -1,21 % | ¥1.408,00 | ¥1.408,00 | ¥1.381,00 | 20,90K |
| 2026-05-29 | ¥1.408,00 | +2,47 % | ¥1.380,00 | ¥1.419,00 | ¥1.380,00 | 26,50K |
| 2026-05-28 | ¥1.374,00 | -1,79 % | ¥1.385,00 | ¥1.403,00 | ¥1.362,00 | 26,90K |
| 2026-05-27 | ¥1.399,00 | +0,79 % | ¥1.390,00 | ¥1.406,00 | ¥1.381,00 | 22,00K |
| 2026-05-26 | ¥1.388,00 | -0,79 % | ¥1.399,00 | ¥1.407,00 | ¥1.388,00 | 22,40K |
| 2026-05-25 | ¥1.399,00 | -2,91 % | ¥1.422,00 | ¥1.440,00 | ¥1.388,00 | 30,50K |