WIN-Partners Co., Ltd. 3183
TSE · Japan · Vertriebsdienstleistungen
¥1.237,00-17,00 (-1,36 %)
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 | ¥1.237,00 | -1,36 % | ¥1.252,00 | ¥1.252,00 | ¥1.237,00 | 35,60K |
| 2026-10-01 | ¥1.254,00 | -0,24 % | ¥1.249,00 | ¥1.257,00 | ¥1.245,00 | 18,70K |
| 2026-09-30 | ¥1.257,00 | +1,05 % | ¥1.249,00 | ¥1.261,00 | ¥1.245,00 | 22,20K |
| 2026-09-29 | ¥1.244,00 | -2,51 % | ¥1.261,00 | ¥1.261,00 | ¥1.244,00 | 38,10K |
| 2026-09-28 | ¥1.276,00 | 0,00 % | ¥1.276,00 | ¥1.276,00 | ¥1.268,00 | 25,00K |
| 2026-09-25 | ¥1.276,00 | +0,39 % | ¥1.275,00 | ¥1.283,00 | ¥1.269,00 | 20,80K |
| 2026-09-24 | ¥1.271,00 | -0,16 % | ¥1.280,00 | ¥1.282,00 | ¥1.271,00 | 19,70K |
| 2026-09-18 | ¥1.273,00 | 0,00 % | ¥1.262,00 | ¥1.276,00 | ¥1.262,00 | 13,20K |
| 2026-09-17 | ¥1.273,00 | +0,79 % | ¥1.263,00 | ¥1.273,00 | ¥1.260,00 | 12,80K |
| 2026-09-16 | ¥1.263,00 | -0,08 % | ¥1.259,00 | ¥1.269,00 | ¥1.256,00 | 8,70K |
| 2026-09-15 | ¥1.264,00 | -0,08 % | ¥1.256,00 | ¥1.264,00 | ¥1.255,00 | 10,30K |
| 2026-09-14 | ¥1.265,00 | +1,61 % | ¥1.242,00 | ¥1.265,00 | ¥1.242,00 | 12,60K |
| 2026-09-11 | ¥1.245,00 | -0,40 % | ¥1.241,00 | ¥1.246,00 | ¥1.232,00 | 29,70K |
| 2026-09-10 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.255,00 | ¥1.244,00 | 16,00K |
| 2026-09-09 | ¥1.250,00 | -0,24 % | ¥1.253,00 | ¥1.256,00 | ¥1.250,00 | 15,80K |
| 2026-09-08 | ¥1.253,00 | -0,56 % | ¥1.259,00 | ¥1.260,00 | ¥1.253,00 | 16,70K |
| 2026-09-07 | ¥1.260,00 | -1,02 % | ¥1.273,00 | ¥1.273,00 | ¥1.258,00 | 18,30K |
| 2026-09-04 | ¥1.273,00 | +0,87 % | ¥1.256,00 | ¥1.276,00 | ¥1.256,00 | 15,30K |
| 2026-09-03 | ¥1.262,00 | +0,72 % | ¥1.253,00 | ¥1.263,00 | ¥1.253,00 | 18,70K |
| 2026-09-02 | ¥1.253,00 | -1,03 % | ¥1.266,00 | ¥1.271,00 | ¥1.253,00 | 34,10K |
| 2026-09-01 | ¥1.266,00 | -0,39 % | ¥1.268,00 | ¥1.280,00 | ¥1.266,00 | 20,70K |
| 2026-08-31 | ¥1.271,00 | +0,24 % | ¥1.270,00 | ¥1.281,00 | ¥1.264,00 | 19,40K |
| 2026-08-28 | ¥1.268,00 | -0,39 % | ¥1.272,00 | ¥1.279,00 | ¥1.268,00 | 23,30K |
| 2026-08-27 | ¥1.273,00 | -0,24 % | ¥1.274,00 | ¥1.284,00 | ¥1.268,00 | 20,40K |
| 2026-08-26 | ¥1.276,00 | -0,23 % | ¥1.285,00 | ¥1.285,00 | ¥1.272,00 | 15,60K |
| 2026-08-25 | ¥1.279,00 | -0,62 % | ¥1.279,00 | ¥1.294,00 | ¥1.269,00 | 24,40K |
| 2026-08-24 | ¥1.287,00 | -0,16 % | ¥1.289,00 | ¥1.293,00 | ¥1.280,00 | 11,20K |
| 2026-08-21 | ¥1.289,00 | +0,47 % | ¥1.270,00 | ¥1.290,00 | ¥1.270,00 | 15,10K |
| 2026-08-20 | ¥1.283,00 | +0,79 % | ¥1.273,00 | ¥1.288,00 | ¥1.265,00 | 17,60K |
| 2026-08-19 | ¥1.273,00 | -0,16 % | ¥1.275,00 | ¥1.280,00 | ¥1.266,00 | 15,60K |
| 2026-08-18 | ¥1.275,00 | -0,39 % | ¥1.277,00 | ¥1.286,00 | ¥1.266,00 | 14,10K |
| 2026-08-17 | ¥1.280,00 | -1,16 % | ¥1.294,00 | ¥1.294,00 | ¥1.280,00 | 14,60K |
| 2026-08-14 | ¥1.295,00 | +0,78 % | ¥1.266,00 | ¥1.298,00 | ¥1.266,00 | 22,30K |
| 2026-08-13 | ¥1.285,00 | +1,18 % | ¥1.277,00 | ¥1.286,00 | ¥1.264,00 | 13,50K |
| 2026-08-12 | ¥1.270,00 | +0,87 % | ¥1.265,00 | ¥1.284,00 | ¥1.252,00 | 13,50K |
| 2026-08-10 | ¥1.259,00 | -0,47 % | ¥1.263,00 | ¥1.280,00 | ¥1.256,00 | 15,40K |
| 2026-08-07 | ¥1.265,00 | +1,36 % | ¥1.247,00 | ¥1.273,00 | ¥1.247,00 | 16,50K |
| 2026-08-06 | ¥1.248,00 | -0,95 % | ¥1.260,00 | ¥1.270,00 | ¥1.247,00 | 21,80K |
| 2026-08-05 | ¥1.260,00 | -1,87 % | ¥1.270,00 | ¥1.281,00 | ¥1.258,00 | 19,50K |
| 2026-08-04 | ¥1.284,00 | -1,46 % | ¥1.300,00 | ¥1.313,00 | ¥1.284,00 | 20,30K |
| 2026-08-03 | ¥1.303,00 | -1,36 % | ¥1.320,00 | ¥1.320,00 | ¥1.300,00 | 17,70K |
| 2026-07-31 | ¥1.321,00 | -0,30 % | ¥1.336,00 | ¥1.351,00 | ¥1.321,00 | 11,30K |
| 2026-07-30 | ¥1.325,00 | -2,36 % | ¥1.352,00 | ¥1.354,00 | ¥1.325,00 | 22,10K |
| 2026-07-29 | ¥1.357,00 | +3,04 % | ¥1.317,00 | ¥1.359,00 | ¥1.317,00 | 22,10K |
| 2026-07-28 | ¥1.317,00 | -1,35 % | ¥1.336,00 | ¥1.340,00 | ¥1.310,00 | 17,20K |
| 2026-07-27 | ¥1.335,00 | +2,06 % | ¥1.338,00 | ¥1.341,00 | ¥1.330,00 | 12,00K |
| 2026-07-24 | ¥1.308,00 | -0,46 % | ¥1.314,00 | ¥1.323,00 | ¥1.308,00 | 7,30K |
| 2026-07-23 | ¥1.314,00 | -0,68 % | ¥1.323,00 | ¥1.328,00 | ¥1.314,00 | 7,40K |
| 2026-07-22 | ¥1.323,00 | +1,22 % | ¥1.303,00 | ¥1.328,00 | ¥1.302,00 | 13,50K |
| 2026-07-21 | ¥1.307,00 | +0,08 % | ¥1.320,00 | ¥1.320,00 | ¥1.305,00 | 13,20K |
| 2026-07-17 | ¥1.306,00 | +0,38 % | ¥1.306,00 | ¥1.322,00 | ¥1.300,00 | 10,20K |
| 2026-07-16 | ¥1.301,00 | -0,84 % | ¥1.312,00 | ¥1.328,00 | ¥1.301,00 | 11,80K |
| 2026-07-15 | ¥1.312,00 | +0,69 % | ¥1.317,00 | ¥1.322,00 | ¥1.309,00 | 9,30K |
| 2026-07-14 | ¥1.303,00 | +0,23 % | ¥1.314,00 | ¥1.351,00 | ¥1.298,00 | 24,10K |
| 2026-07-13 | ¥1.300,00 | -1,89 % | ¥1.341,00 | ¥1.346,00 | ¥1.300,00 | 36,70K |
| 2026-07-10 | ¥1.325,00 | +2,24 % | ¥1.296,00 | ¥1.325,00 | ¥1.296,00 | 27,60K |
| 2026-07-09 | ¥1.296,00 | +0,86 % | ¥1.290,00 | ¥1.308,00 | ¥1.285,00 | 12,80K |
| 2026-07-08 | ¥1.285,00 | +0,31 % | ¥1.285,00 | ¥1.299,00 | ¥1.285,00 | 13,80K |
| 2026-07-07 | ¥1.281,00 | +1,18 % | ¥1.272,00 | ¥1.294,00 | ¥1.272,00 | 14,20K |
| 2026-07-06 | ¥1.266,00 | +2,01 % | ¥1.254,00 | ¥1.285,00 | ¥1.254,00 | 17,10K |
| 2026-07-03 | ¥1.241,00 | 0,00 % | ¥1.251,00 | ¥1.277,00 | ¥1.241,00 | 16,90K |
| 2026-07-02 | ¥1.241,00 | +0,65 % | ¥1.244,00 | ¥1.265,00 | ¥1.239,00 | 17,60K |
| 2026-07-01 | ¥1.233,00 | -0,16 % | ¥1.235,00 | ¥1.240,00 | ¥1.233,00 | 6,00K |
| 2026-06-30 | ¥1.235,00 | -0,72 % | ¥1.248,00 | ¥1.248,00 | ¥1.235,00 | 12,30K |
| 2026-06-29 | ¥1.244,00 | +0,16 % | ¥1.240,00 | ¥1.247,00 | ¥1.237,00 | 16,20K |
| 2026-06-26 | ¥1.242,00 | +1,55 % | ¥1.240,00 | ¥1.250,00 | ¥1.235,00 | 14,80K |
| 2026-06-25 | ¥1.223,00 | -0,97 % | ¥1.244,00 | ¥1.244,00 | ¥1.223,00 | 7,80K |
| 2026-06-24 | ¥1.235,00 | +0,65 % | ¥1.233,00 | ¥1.248,00 | ¥1.233,00 | 9,40K |
| 2026-06-23 | ¥1.227,00 | 0,00 % | ¥1.224,00 | ¥1.235,00 | ¥1.223,00 | 10,00K |
| 2026-06-22 | ¥1.227,00 | +0,16 % | ¥1.237,00 | ¥1.244,00 | ¥1.226,00 | 9,30K |
| 2026-06-19 | ¥1.225,00 | -0,97 % | ¥1.237,00 | ¥1.237,00 | ¥1.225,00 | 13,10K |
| 2026-06-18 | ¥1.237,00 | +0,24 % | ¥1.234,00 | ¥1.239,00 | ¥1.230,00 | 13,10K |
| 2026-06-17 | ¥1.234,00 | +1,56 % | ¥1.210,00 | ¥1.234,00 | ¥1.210,00 | 14,20K |
| 2026-06-16 | ¥1.215,00 | -0,08 % | ¥1.215,00 | ¥1.220,00 | ¥1.206,00 | 7,70K |
| 2026-06-15 | ¥1.216,00 | +1,08 % | ¥1.220,00 | ¥1.233,00 | ¥1.216,00 | 13,20K |
| 2026-06-12 | ¥1.203,00 | -0,74 % | ¥1.215,00 | ¥1.221,00 | ¥1.203,00 | 19,40K |
| 2026-06-11 | ¥1.212,00 | +1,08 % | ¥1.208,00 | ¥1.212,00 | ¥1.198,00 | 9,80K |
| 2026-06-10 | ¥1.199,00 | +0,17 % | ¥1.188,00 | ¥1.205,00 | ¥1.188,00 | 11,40K |
| 2026-06-09 | ¥1.197,00 | +1,01 % | ¥1.192,00 | ¥1.208,00 | ¥1.190,00 | 11,30K |
| 2026-06-08 | ¥1.185,00 | -0,92 % | ¥1.186,00 | ¥1.205,00 | ¥1.179,00 | 20,90K |
| 2026-06-05 | ¥1.196,00 | +0,67 % | ¥1.188,00 | ¥1.211,00 | ¥1.188,00 | 26,20K |
| 2026-06-04 | ¥1.188,00 | -1,08 % | ¥1.191,00 | ¥1.203,00 | ¥1.188,00 | 20,20K |
| 2026-06-03 | ¥1.201,00 | +1,01 % | ¥1.187,00 | ¥1.201,00 | ¥1.175,00 | 19,80K |
| 2026-06-02 | ¥1.189,00 | -1,33 % | ¥1.205,00 | ¥1.205,00 | ¥1.187,00 | 32,20K |
| 2026-06-01 | ¥1.205,00 | -0,66 % | ¥1.218,00 | ¥1.224,00 | ¥1.205,00 | 28,30K |
| 2026-05-29 | ¥1.213,00 | -0,98 % | ¥1.230,00 | ¥1.239,00 | ¥1.213,00 | 13,70K |
| 2026-05-28 | ¥1.225,00 | +0,33 % | ¥1.221,00 | ¥1.226,00 | ¥1.214,00 | 19,20K |
| 2026-05-27 | ¥1.221,00 | 0,00 % | ¥1.218,00 | ¥1.229,00 | ¥1.218,00 | 17,20K |
| 2026-05-26 | ¥1.221,00 | -0,57 % | ¥1.221,00 | ¥1.228,00 | ¥1.218,00 | 19,80K |
| 2026-05-25 | ¥1.228,00 | 0,00 % | ¥1.230,00 | ¥1.232,00 | ¥1.220,00 | 11,90K |