Joyful Honda Co. Ltd. 3191
TSE · Japan · Einzelhandel
¥2.236,00-26,00 (-1,15 %)
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 | ¥2.236,00 | -1,15 % | ¥2.252,00 | ¥2.254,00 | ¥2.236,00 | 122,60K |
| 2026-10-01 | ¥2.262,00 | +0,09 % | ¥2.245,00 | ¥2.271,00 | ¥2.245,00 | 196,30K |
| 2026-09-30 | ¥2.260,00 | -0,48 % | ¥2.271,00 | ¥2.272,00 | ¥2.241,00 | 127,70K |
| 2026-09-29 | ¥2.271,00 | -0,87 % | ¥2.287,00 | ¥2.287,00 | ¥2.246,00 | 150,90K |
| 2026-09-28 | ¥2.291,00 | -0,39 % | ¥2.300,00 | ¥2.317,00 | ¥2.288,00 | 174,10K |
| 2026-09-25 | ¥2.300,00 | +0,52 % | ¥2.295,00 | ¥2.306,00 | ¥2.284,00 | 168,80K |
| 2026-09-24 | ¥2.288,00 | +1,19 % | ¥2.262,00 | ¥2.292,00 | ¥2.245,00 | 148,30K |
| 2026-09-18 | ¥2.261,00 | -0,88 % | ¥2.291,00 | ¥2.291,00 | ¥2.250,00 | 184,80K |
| 2026-09-17 | ¥2.281,00 | +0,71 % | ¥2.278,00 | ¥2.292,00 | ¥2.267,00 | 81,90K |
| 2026-09-16 | ¥2.265,00 | -0,13 % | ¥2.280,00 | ¥2.300,00 | ¥2.257,00 | 133,80K |
| 2026-09-15 | ¥2.268,00 | -0,48 % | ¥2.280,00 | ¥2.299,00 | ¥2.258,00 | 176,00K |
| 2026-09-14 | ¥2.279,00 | +1,51 % | ¥2.265,00 | ¥2.282,00 | ¥2.250,00 | 80,50K |
| 2026-09-11 | ¥2.245,00 | -0,31 % | ¥2.214,00 | ¥2.246,00 | ¥2.214,00 | 145,70K |
| 2026-09-10 | ¥2.252,00 | +1,53 % | ¥2.211,00 | ¥2.259,00 | ¥2.211,00 | 167,60K |
| 2026-09-09 | ¥2.218,00 | -1,20 % | ¥2.250,00 | ¥2.250,00 | ¥2.211,00 | 119,10K |
| 2026-09-08 | ¥2.245,00 | +0,63 % | ¥2.231,00 | ¥2.250,00 | ¥2.219,00 | 101,20K |
| 2026-09-07 | ¥2.231,00 | 0,00 % | ¥2.231,00 | ¥2.233,00 | ¥2.215,00 | 86,90K |
| 2026-09-04 | ¥2.231,00 | +0,50 % | ¥2.205,00 | ¥2.237,00 | ¥2.205,00 | 116,70K |
| 2026-09-03 | ¥2.220,00 | +0,95 % | ¥2.201,00 | ¥2.232,00 | ¥2.195,00 | 137,50K |
| 2026-09-02 | ¥2.199,00 | -1,04 % | ¥2.210,00 | ¥2.211,00 | ¥2.189,00 | 141,50K |
| 2026-09-01 | ¥2.222,00 | -0,63 % | ¥2.236,00 | ¥2.250,00 | ¥2.214,00 | 156,00K |
| 2026-08-31 | ¥2.236,00 | -1,41 % | ¥2.273,00 | ¥2.275,00 | ¥2.235,00 | 142,60K |
| 2026-08-28 | ¥2.268,00 | -1,05 % | ¥2.272,00 | ¥2.284,00 | ¥2.247,00 | 147,50K |
| 2026-08-27 | ¥2.292,00 | -0,09 % | ¥2.271,00 | ¥2.292,00 | ¥2.253,00 | 198,10K |
| 2026-08-26 | ¥2.294,00 | +0,61 % | ¥2.280,00 | ¥2.297,00 | ¥2.278,00 | 121,90K |
| 2026-08-25 | ¥2.280,00 | -0,78 % | ¥2.298,00 | ¥2.307,00 | ¥2.276,00 | 108,70K |
| 2026-08-24 | ¥2.298,00 | -0,43 % | ¥2.306,00 | ¥2.322,00 | ¥2.285,00 | 110,50K |
| 2026-08-21 | ¥2.308,00 | +0,35 % | ¥2.295,00 | ¥2.317,00 | ¥2.289,00 | 176,30K |
| 2026-08-20 | ¥2.300,00 | +1,10 % | ¥2.286,00 | ¥2.305,00 | ¥2.268,00 | 169,20K |
| 2026-08-19 | ¥2.275,00 | -0,13 % | ¥2.287,00 | ¥2.294,00 | ¥2.245,00 | 109,90K |
| 2026-08-18 | ¥2.278,00 | +0,89 % | ¥2.257,00 | ¥2.280,00 | ¥2.246,00 | 115,40K |
| 2026-08-17 | ¥2.258,00 | -0,48 % | ¥2.285,00 | ¥2.293,00 | ¥2.252,00 | 214,40K |
| 2026-08-14 | ¥2.269,00 | +0,75 % | ¥2.242,00 | ¥2.272,00 | ¥2.237,00 | 158,10K |
| 2026-08-13 | ¥2.252,00 | -0,62 % | ¥2.263,00 | ¥2.273,00 | ¥2.237,00 | 197,10K |
| 2026-08-12 | ¥2.266,00 | -1,65 % | ¥2.320,00 | ¥2.324,00 | ¥2.249,00 | 311,90K |
| 2026-08-10 | ¥2.304,00 | +1,95 % | ¥2.260,00 | ¥2.320,00 | ¥2.232,00 | 197,90K |
| 2026-08-07 | ¥2.260,00 | +1,35 % | ¥2.220,00 | ¥2.261,00 | ¥2.216,00 | 193,40K |
| 2026-08-06 | ¥2.230,00 | +2,25 % | ¥2.190,00 | ¥2.234,00 | ¥2.189,00 | 173,60K |
| 2026-08-05 | ¥2.181,00 | -1,58 % | ¥2.215,00 | ¥2.231,00 | ¥2.171,00 | 248,50K |
| 2026-08-04 | ¥2.216,00 | -8,01 % | ¥2.378,00 | ¥2.378,00 | ¥2.202,00 | 399,30K |
| 2026-08-03 | ¥2.409,00 | -3,37 % | ¥2.485,00 | ¥2.542,00 | ¥2.325,00 | 361,90K |
| 2026-07-31 | ¥2.493,00 | -0,72 % | ¥2.498,00 | ¥2.507,00 | ¥2.430,00 | 729,60K |
| 2026-07-30 | ¥2.511,00 | -0,52 % | ¥2.524,00 | ¥2.545,00 | ¥2.472,00 | 394,40K |
| 2026-07-29 | ¥2.524,00 | +2,94 % | ¥2.497,00 | ¥2.542,00 | ¥2.484,00 | 334,40K |
| 2026-07-28 | ¥2.452,00 | +2,25 % | ¥2.400,00 | ¥2.460,00 | ¥2.384,00 | 245,70K |
| 2026-07-27 | ¥2.398,00 | +3,59 % | ¥2.349,00 | ¥2.398,00 | ¥2.341,00 | 237,20K |
| 2026-07-24 | ¥2.315,00 | +1,85 % | ¥2.255,00 | ¥2.316,00 | ¥2.255,00 | 164,60K |
| 2026-07-23 | ¥2.273,00 | -0,53 % | ¥2.285,00 | ¥2.294,00 | ¥2.262,00 | 107,30K |
| 2026-07-22 | ¥2.285,00 | -0,65 % | ¥2.287,00 | ¥2.291,00 | ¥2.268,00 | 142,10K |
| 2026-07-21 | ¥2.300,00 | 0,00 % | ¥2.307,00 | ¥2.322,00 | ¥2.284,00 | 170,50K |
| 2026-07-17 | ¥2.300,00 | +1,77 % | ¥2.280,00 | ¥2.313,00 | ¥2.278,00 | 176,90K |
| 2026-07-16 | ¥2.260,00 | -0,09 % | ¥2.262,00 | ¥2.284,00 | ¥2.254,00 | 105,50K |
| 2026-07-15 | ¥2.262,00 | -0,83 % | ¥2.281,00 | ¥2.287,00 | ¥2.256,00 | 104,40K |
| 2026-07-14 | ¥2.281,00 | +1,60 % | ¥2.267,00 | ¥2.290,00 | ¥2.263,00 | 188,70K |
| 2026-07-13 | ¥2.245,00 | +0,13 % | ¥2.255,00 | ¥2.268,00 | ¥2.236,00 | 111,90K |
| 2026-07-10 | ¥2.242,00 | -0,13 % | ¥2.242,00 | ¥2.247,00 | ¥2.227,00 | 150,90K |
| 2026-07-09 | ¥2.245,00 | -1,01 % | ¥2.245,00 | ¥2.258,00 | ¥2.231,00 | 205,70K |
| 2026-07-08 | ¥2.268,00 | +0,18 % | ¥2.263,00 | ¥2.281,00 | ¥2.252,00 | 153,50K |
| 2026-07-07 | ¥2.264,00 | +0,98 % | ¥2.231,00 | ¥2.272,00 | ¥2.211,00 | 179,90K |
| 2026-07-06 | ¥2.242,00 | -0,13 % | ¥2.218,00 | ¥2.252,00 | ¥2.213,00 | 400,30K |
| 2026-07-03 | ¥2.245,00 | +0,90 % | ¥2.260,00 | ¥2.274,00 | ¥2.242,00 | 172,20K |
| 2026-07-02 | ¥2.225,00 | +0,18 % | ¥2.245,00 | ¥2.270,00 | ¥2.222,00 | 168,20K |
| 2026-07-01 | ¥2.221,00 | -1,86 % | ¥2.263,00 | ¥2.267,00 | ¥2.213,00 | 157,90K |
| 2026-06-30 | ¥2.263,00 | -0,53 % | ¥2.272,00 | ¥2.296,00 | ¥2.247,00 | 182,80K |
| 2026-06-29 | ¥2.275,00 | +2,02 % | ¥2.236,00 | ¥2.288,00 | ¥2.227,00 | 336,20K |
| 2026-06-26 | ¥2.230,00 | +1,69 % | ¥2.219,00 | ¥2.236,00 | ¥2.211,00 | 311,10K |
| 2026-06-25 | ¥2.193,00 | +0,83 % | ¥2.201,00 | ¥2.211,00 | ¥2.178,00 | 212,60K |
| 2026-06-24 | ¥2.175,00 | +0,05 % | ¥2.172,00 | ¥2.203,00 | ¥2.170,00 | 197,10K |
| 2026-06-23 | ¥2.174,00 | -0,09 % | ¥2.162,00 | ¥2.187,00 | ¥2.151,00 | 212,10K |
| 2026-06-22 | ¥2.176,00 | -2,55 % | ¥2.216,00 | ¥2.216,00 | ¥2.176,00 | 379,40K |
| 2026-06-19 | ¥2.233,00 | +2,43 % | ¥2.184,00 | ¥2.234,00 | ¥2.175,00 | 583,50K |
| 2026-06-18 | ¥2.180,00 | -1,40 % | ¥2.199,00 | ¥2.199,00 | ¥2.141,00 | 1,56M |
| 2026-06-17 | ¥2.211,00 | -0,41 % | ¥2.241,00 | ¥2.245,00 | ¥2.211,00 | 1,04M |
| 2026-06-16 | ¥2.220,00 | -0,45 % | ¥2.230,00 | ¥2.239,00 | ¥2.211,00 | 608,00K |
| 2026-06-15 | ¥2.230,00 | -0,84 % | ¥2.244,00 | ¥2.256,00 | ¥2.226,00 | 651,20K |
| 2026-06-12 | ¥2.249,00 | +0,49 % | ¥2.245,00 | ¥2.261,00 | ¥2.236,00 | 426,20K |
| 2026-06-11 | ¥2.238,00 | -0,27 % | ¥2.247,00 | ¥2.261,00 | ¥2.229,00 | 334,60K |
| 2026-06-10 | ¥2.244,00 | +0,99 % | ¥2.245,00 | ¥2.261,00 | ¥2.235,00 | 334,40K |
| 2026-06-09 | ¥2.222,00 | -0,13 % | ¥2.241,00 | ¥2.248,00 | ¥2.222,00 | 344,60K |
| 2026-06-08 | ¥2.225,00 | +0,63 % | ¥2.202,00 | ¥2.237,00 | ¥2.199,00 | 371,30K |
| 2026-06-05 | ¥2.211,00 | +1,19 % | ¥2.200,00 | ¥2.221,00 | ¥2.191,00 | 310,20K |
| 2026-06-04 | ¥2.185,00 | +0,78 % | ¥2.185,00 | ¥2.198,00 | ¥2.175,00 | 592,10K |
| 2026-06-03 | ¥2.168,00 | +0,98 % | ¥2.133,00 | ¥2.179,00 | ¥2.129,00 | 434,40K |
| 2026-06-02 | ¥2.147,00 | -1,83 % | ¥2.170,00 | ¥2.175,00 | ¥2.142,00 | 589,70K |
| 2026-06-01 | ¥2.187,00 | -2,06 % | ¥2.226,00 | ¥2.232,00 | ¥2.183,00 | 643,00K |
| 2026-05-29 | ¥2.233,00 | +0,86 % | ¥2.220,00 | ¥2.252,00 | ¥2.204,00 | 446,70K |
| 2026-05-28 | ¥2.214,00 | +0,96 % | ¥2.201,00 | ¥2.224,00 | ¥2.195,00 | 539,60K |
| 2026-05-27 | ¥2.193,00 | +0,50 % | ¥2.180,00 | ¥2.199,00 | ¥2.176,00 | 354,20K |
| 2026-05-26 | ¥2.182,00 | +0,69 % | ¥2.170,00 | ¥2.191,00 | ¥2.159,00 | 315,00K |
| 2026-05-25 | ¥2.167,00 | -1,23 % | ¥2.200,00 | ¥2.208,00 | ¥2.165,00 | 416,80K |