Oisix Inc. 3182
TSE · Japan · Einzelhandel
¥1.618,00-33,00 (-2,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.618,00 | -2,00 % | ¥1.630,00 | ¥1.642,00 | ¥1.612,00 | 81,40K |
| 2026-10-01 | ¥1.651,00 | -0,78 % | ¥1.650,00 | ¥1.659,00 | ¥1.623,00 | 122,50K |
| 2026-09-30 | ¥1.664,00 | +2,46 % | ¥1.624,00 | ¥1.664,00 | ¥1.610,00 | 103,50K |
| 2026-09-29 | ¥1.624,00 | -0,37 % | ¥1.617,00 | ¥1.635,00 | ¥1.594,00 |
| 113,10K |
| 2026-09-28 | ¥1.630,00 | +0,74 % | ¥1.630,00 | ¥1.636,00 | ¥1.618,00 | 88,30K |
| 2026-09-25 | ¥1.618,00 | -0,43 % | ¥1.630,00 | ¥1.648,00 | ¥1.618,00 | 75,50K |
| 2026-09-24 | ¥1.625,00 | -0,67 % | ¥1.621,00 | ¥1.627,00 | ¥1.603,00 | 98,50K |
| 2026-09-18 | ¥1.636,00 | -0,12 % | ¥1.639,00 | ¥1.647,00 | ¥1.627,00 | 75,00K |
| 2026-09-17 | ¥1.638,00 | +0,37 % | ¥1.635,00 | ¥1.661,00 | ¥1.627,00 | 72,20K |
| 2026-09-16 | ¥1.632,00 | +2,32 % | ¥1.606,00 | ¥1.632,00 | ¥1.606,00 | 68,50K |
| 2026-09-15 | ¥1.595,00 | -0,99 % | ¥1.601,00 | ¥1.624,00 | ¥1.592,00 | 90,80K |
| 2026-09-14 | ¥1.611,00 | +3,34 % | ¥1.572,00 | ¥1.616,00 | ¥1.569,00 | 105,30K |
| 2026-09-11 | ¥1.559,00 | -1,14 % | ¥1.581,00 | ¥1.583,00 | ¥1.527,00 | 136,00K |
| 2026-09-10 | ¥1.577,00 | -0,19 % | ¥1.585,00 | ¥1.600,00 | ¥1.572,00 | 71,30K |
| 2026-09-09 | ¥1.580,00 | -2,59 % | ¥1.605,00 | ¥1.610,00 | ¥1.580,00 | 77,40K |
| 2026-09-08 | ¥1.622,00 | -0,67 % | ¥1.618,00 | ¥1.633,00 | ¥1.611,00 | 71,60K |
| 2026-09-07 | ¥1.633,00 | -2,10 % | ¥1.663,00 | ¥1.666,00 | ¥1.631,00 | 74,30K |
| 2026-09-04 | ¥1.668,00 | -0,24 % | ¥1.661,00 | ¥1.684,00 | ¥1.658,00 | 52,20K |
| 2026-09-03 | ¥1.672,00 | +0,66 % | ¥1.663,00 | ¥1.685,00 | ¥1.651,00 | 86,40K |
| 2026-09-02 | ¥1.661,00 | -3,32 % | ¥1.709,00 | ¥1.727,00 | ¥1.661,00 | 85,50K |
| 2026-09-01 | ¥1.718,00 | +0,82 % | ¥1.692,00 | ¥1.739,00 | ¥1.681,00 | 143,70K |
| 2026-08-31 | ¥1.704,00 | -0,64 % | ¥1.715,00 | ¥1.717,00 | ¥1.682,00 | 103,30K |
| 2026-08-28 | ¥1.715,00 | +0,41 % | ¥1.701,00 | ¥1.721,00 | ¥1.695,00 | 73,00K |
| 2026-08-27 | ¥1.708,00 | -2,01 % | ¥1.734,00 | ¥1.752,00 | ¥1.700,00 | 76,90K |
| 2026-08-26 | ¥1.743,00 | -1,19 % | ¥1.764,00 | ¥1.775,00 | ¥1.743,00 | 50,70K |
| 2026-08-25 | ¥1.764,00 | -0,40 % | ¥1.784,00 | ¥1.798,00 | ¥1.764,00 | 73,20K |
| 2026-08-24 | ¥1.771,00 | +1,43 % | ¥1.753,00 | ¥1.790,00 | ¥1.752,00 | 118,00K |
| 2026-08-21 | ¥1.746,00 | -1,97 % | ¥1.784,00 | ¥1.785,00 | ¥1.725,00 | 106,60K |
| 2026-08-20 | ¥1.781,00 | +3,49 % | ¥1.730,00 | ¥1.787,00 | ¥1.720,00 | 136,80K |
| 2026-08-19 | ¥1.721,00 | +0,47 % | ¥1.716,00 | ¥1.730,00 | ¥1.687,00 | 89,90K |
| 2026-08-18 | ¥1.713,00 | +1,72 % | ¥1.680,00 | ¥1.734,00 | ¥1.659,00 | 104,40K |
| 2026-08-17 | ¥1.684,00 | -0,30 % | ¥1.700,00 | ¥1.708,00 | ¥1.675,00 | 74,90K |
| 2026-08-14 | ¥1.689,00 | +0,06 % | ¥1.700,00 | ¥1.705,00 | ¥1.616,00 | 178,70K |
| 2026-08-13 | ¥1.688,00 | 0,00 % | ¥1.670,00 | ¥1.696,00 | ¥1.663,00 | 68,50K |
| 2026-08-12 | ¥1.688,00 | +1,32 % | ¥1.686,00 | ¥1.699,00 | ¥1.661,00 | 72,40K |
| 2026-08-10 | ¥1.666,00 | +0,66 % | ¥1.680,00 | ¥1.685,00 | ¥1.648,00 | 69,70K |
| 2026-08-07 | ¥1.655,00 | +1,22 % | ¥1.644,00 | ¥1.676,00 | ¥1.629,00 | 78,80K |
| 2026-08-06 | ¥1.635,00 | +3,28 % | ¥1.585,00 | ¥1.635,00 | ¥1.581,00 | 79,40K |
| 2026-08-05 | ¥1.583,00 | -0,81 % | ¥1.603,00 | ¥1.608,00 | ¥1.578,00 | 71,00K |
| 2026-08-04 | ¥1.596,00 | -1,97 % | ¥1.646,00 | ¥1.646,00 | ¥1.596,00 | 115,10K |
| 2026-08-03 | ¥1.628,00 | -0,06 % | ¥1.633,00 | ¥1.645,00 | ¥1.594,00 | 139,70K |
| 2026-07-31 | ¥1.629,00 | -2,46 % | ¥1.634,00 | ¥1.643,00 | ¥1.590,00 | 105,40K |
| 2026-07-30 | ¥1.670,00 | -0,54 % | ¥1.694,00 | ¥1.700,00 | ¥1.612,00 | 118,10K |
| 2026-07-29 | ¥1.679,00 | +3,96 % | ¥1.647,00 | ¥1.703,00 | ¥1.638,00 | 170,10K |
| 2026-07-28 | ¥1.615,00 | -1,82 % | ¥1.650,00 | ¥1.655,00 | ¥1.602,00 | 71,40K |
| 2026-07-27 | ¥1.645,00 | +3,65 % | ¥1.595,00 | ¥1.649,00 | ¥1.571,00 | 95,50K |
| 2026-07-24 | ¥1.587,00 | +1,02 % | ¥1.560,00 | ¥1.596,00 | ¥1.546,00 | 82,70K |
| 2026-07-23 | ¥1.571,00 | +0,38 % | ¥1.575,00 | ¥1.580,00 | ¥1.563,00 | 57,10K |
| 2026-07-22 | ¥1.565,00 | +0,71 % | ¥1.553,00 | ¥1.572,00 | ¥1.540,00 | 81,90K |
| 2026-07-21 | ¥1.554,00 | -0,13 % | ¥1.556,00 | ¥1.602,00 | ¥1.554,00 | 75,90K |
| 2026-07-17 | ¥1.556,00 | -1,52 % | ¥1.587,00 | ¥1.595,00 | ¥1.546,00 | 77,20K |
| 2026-07-16 | ¥1.580,00 | -0,94 % | ¥1.590,00 | ¥1.600,00 | ¥1.576,00 | 67,20K |
| 2026-07-15 | ¥1.595,00 | +4,25 % | ¥1.640,00 | ¥1.676,00 | ¥1.591,00 | 223,90K |
| 2026-07-14 | ¥1.530,00 | +1,73 % | ¥1.520,00 | ¥1.547,00 | ¥1.520,00 | 48,80K |
| 2026-07-13 | ¥1.504,00 | -0,33 % | ¥1.511,00 | ¥1.526,00 | ¥1.500,00 | 41,80K |
| 2026-07-10 | ¥1.509,00 | -1,44 % | ¥1.534,00 | ¥1.541,00 | ¥1.501,00 | 81,40K |
| 2026-07-09 | ¥1.531,00 | -1,48 % | ¥1.563,00 | ¥1.565,00 | ¥1.525,00 | 52,60K |
| 2026-07-08 | ¥1.554,00 | +0,84 % | ¥1.550,00 | ¥1.566,00 | ¥1.535,00 | 63,10K |
| 2026-07-07 | ¥1.541,00 | +1,05 % | ¥1.531,00 | ¥1.547,00 | ¥1.520,00 | 60,50K |
| 2026-07-06 | ¥1.525,00 | +0,26 % | ¥1.517,00 | ¥1.535,00 | ¥1.510,00 | 50,40K |
| 2026-07-03 | ¥1.521,00 | +1,06 % | ¥1.518,00 | ¥1.535,00 | ¥1.509,00 | 49,50K |
| 2026-07-02 | ¥1.505,00 | +1,21 % | ¥1.500,00 | ¥1.537,00 | ¥1.493,00 | 64,10K |
| 2026-07-01 | ¥1.487,00 | -1,20 % | ¥1.506,00 | ¥1.506,00 | ¥1.468,00 | 52,90K |
| 2026-06-30 | ¥1.505,00 | +0,07 % | ¥1.504,00 | ¥1.513,00 | ¥1.486,00 | 75,70K |
| 2026-06-29 | ¥1.504,00 | +2,52 % | ¥1.471,00 | ¥1.510,00 | ¥1.471,00 | 81,60K |
| 2026-06-26 | ¥1.467,00 | -0,20 % | ¥1.440,00 | ¥1.475,00 | ¥1.435,00 | 66,50K |
| 2026-06-25 | ¥1.470,00 | +1,31 % | ¥1.455,00 | ¥1.482,00 | ¥1.451,00 | 70,00K |
| 2026-06-24 | ¥1.451,00 | -1,29 % | ¥1.480,00 | ¥1.493,00 | ¥1.448,00 | 73,80K |
| 2026-06-23 | ¥1.470,00 | +1,24 % | ¥1.443,00 | ¥1.479,00 | ¥1.438,00 | 116,30K |
| 2026-06-22 | ¥1.452,00 | -0,62 % | ¥1.460,00 | ¥1.477,00 | ¥1.448,00 | 100,20K |
| 2026-06-19 | ¥1.461,00 | -0,81 % | ¥1.465,00 | ¥1.477,00 | ¥1.446,00 | 154,00K |
| 2026-06-18 | ¥1.473,00 | -2,00 % | ¥1.491,00 | ¥1.520,00 | ¥1.443,00 | 116,90K |
| 2026-06-17 | ¥1.503,00 | +2,11 % | ¥1.500,00 | ¥1.514,00 | ¥1.480,00 | 78,80K |
| 2026-06-16 | ¥1.472,00 | -3,41 % | ¥1.500,00 | ¥1.515,00 | ¥1.470,00 | 106,40K |
| 2026-06-15 | ¥1.524,00 | -1,80 % | ¥1.560,00 | ¥1.560,00 | ¥1.524,00 | 39,40K |
| 2026-06-12 | ¥1.552,00 | -1,27 % | ¥1.572,00 | ¥1.575,00 | ¥1.539,00 | 75,80K |
| 2026-06-11 | ¥1.572,00 | -1,50 % | ¥1.616,00 | ¥1.620,00 | ¥1.558,00 | 69,70K |
| 2026-06-10 | ¥1.596,00 | +1,40 % | ¥1.521,00 | ¥1.603,00 | ¥1.520,00 | 154,20K |
| 2026-06-09 | ¥1.574,00 | +0,38 % | ¥1.608,00 | ¥1.615,00 | ¥1.565,00 | 175,20K |
| 2026-06-08 | ¥1.568,00 | +5,80 % | ¥1.482,00 | ¥1.585,00 | ¥1.481,00 | 259,40K |
| 2026-06-05 | ¥1.482,00 | +1,58 % | ¥1.460,00 | ¥1.486,00 | ¥1.456,00 | 81,30K |
| 2026-06-04 | ¥1.459,00 | -1,42 % | ¥1.480,00 | ¥1.480,00 | ¥1.457,00 | 79,00K |
| 2026-06-03 | ¥1.480,00 | +0,27 % | ¥1.485,00 | ¥1.486,00 | ¥1.462,00 | 66,10K |
| 2026-06-02 | ¥1.476,00 | +0,75 % | ¥1.450,00 | ¥1.484,00 | ¥1.445,00 | 86,80K |
| 2026-06-01 | ¥1.465,00 | -0,54 % | ¥1.481,00 | ¥1.485,00 | ¥1.450,00 | 72,00K |
| 2026-05-29 | ¥1.473,00 | +2,15 % | ¥1.450,00 | ¥1.490,00 | ¥1.450,00 | 70,40K |
| 2026-05-28 | ¥1.442,00 | +1,69 % | ¥1.428,00 | ¥1.443,00 | ¥1.409,00 | 82,30K |
| 2026-05-27 | ¥1.418,00 | +2,24 % | ¥1.386,00 | ¥1.420,00 | ¥1.381,00 | 99,30K |
| 2026-05-26 | ¥1.387,00 | -1,21 % | ¥1.398,00 | ¥1.400,00 | ¥1.380,00 | 101,80K |
| 2026-05-25 | ¥1.404,00 | -2,43 % | ¥1.444,00 | ¥1.444,00 | ¥1.398,00 | 87,10K |