Watahan & Co., Ltd. 3199
TSE · Japan · Vertriebsdienstleistungen
¥1.267,00-16,00 (-1,25 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.269,00 | -1,09 % | ¥1.277,00 | ¥1.277,00 | ¥1.265,00 | 29,60K |
| 2026-10-01 | ¥1.283,00 | -0,39 % | ¥1.287,00 | ¥1.291,00 | ¥1.277,00 | 35,00K |
| 2026-09-30 | ¥1.288,00 | +0,39 % | ¥1.281,00 | ¥1.296,00 | ¥1.271,00 | 64,90K |
| 2026-09-29 | ¥1.283,00 | -1,00 % | ¥1.291,00 | ¥1.294,00 | ¥1.283,00 | 75,20K |
| 2026-09-28 | ¥1.296,00 | -0,61 % | ¥1.309,00 | ¥1.310,00 | ¥1.290,00 | 191,50K |
| 2026-09-25 | ¥1.304,00 | -0,23 % | ¥1.308,00 | ¥1.318,00 | ¥1.304,00 | 64,70K |
| 2026-09-24 | ¥1.307,00 | -0,38 % | ¥1.317,00 | ¥1.317,00 | ¥1.307,00 | 69,70K |
| 2026-09-18 | ¥1.312,00 | -0,61 % | ¥1.316,00 | ¥1.318,00 | ¥1.310,00 | 35,30K |
| 2026-09-17 | ¥1.320,00 | +0,30 % | ¥1.314,00 | ¥1.320,00 | ¥1.313,00 | 28,40K |
| 2026-09-16 | ¥1.316,00 | +0,08 % | ¥1.319,00 | ¥1.319,00 | ¥1.313,00 | 23,40K |
| 2026-09-15 | ¥1.315,00 | 0,00 % | ¥1.315,00 | ¥1.318,00 | ¥1.310,00 | 24,70K |
| 2026-09-14 | ¥1.315,00 | +1,00 % | ¥1.311,00 | ¥1.315,00 | ¥1.305,00 | 29,40K |
| 2026-09-11 | ¥1.302,00 | -0,61 % | ¥1.302,00 | ¥1.306,00 | ¥1.300,00 | 34,50K |
| 2026-09-10 | ¥1.310,00 | -0,61 % | ¥1.313,00 | ¥1.315,00 | ¥1.306,00 | 31,20K |
| 2026-09-09 | ¥1.318,00 | -0,45 % | ¥1.321,00 | ¥1.323,00 | ¥1.315,00 | 27,40K |
| 2026-09-08 | ¥1.324,00 | +0,91 % | ¥1.315,00 | ¥1.328,00 | ¥1.309,00 | 33,10K |
| 2026-09-07 | ¥1.312,00 | -1,06 % | ¥1.320,00 | ¥1.322,00 | ¥1.312,00 | 32,70K |
| 2026-09-04 | ¥1.326,00 | +0,30 % | ¥1.321,00 | ¥1.331,00 | ¥1.317,00 | 32,90K |
| 2026-09-03 | ¥1.322,00 | -0,38 % | ¥1.327,00 | ¥1.333,00 | ¥1.321,00 | 24,40K |
| 2026-09-02 | ¥1.327,00 | -0,97 % | ¥1.335,00 | ¥1.335,00 | ¥1.323,00 | 39,40K |
| 2026-09-01 | ¥1.340,00 | -0,22 % | ¥1.344,00 | ¥1.353,00 | ¥1.335,00 | 35,60K |
| 2026-08-31 | ¥1.343,00 | -0,15 % | ¥1.346,00 | ¥1.346,00 | ¥1.336,00 | 28,50K |
| 2026-08-28 | ¥1.345,00 | -0,52 % | ¥1.346,00 | ¥1.359,00 | ¥1.340,00 | 36,10K |
| 2026-08-27 | ¥1.352,00 | +0,67 % | ¥1.337,00 | ¥1.352,00 | ¥1.335,00 | 36,50K |
| 2026-08-26 | ¥1.343,00 | -0,07 % | ¥1.344,00 | ¥1.345,00 | ¥1.333,00 | 62,40K |
| 2026-08-25 | ¥1.344,00 | +0,90 % | ¥1.342,00 | ¥1.347,00 | ¥1.337,00 | 38,10K |
| 2026-08-24 | ¥1.332,00 | +0,30 % | ¥1.334,00 | ¥1.339,00 | ¥1.325,00 | 37,30K |
| 2026-08-21 | ¥1.328,00 | -0,15 % | ¥1.327,00 | ¥1.331,00 | ¥1.323,00 | 27,30K |
| 2026-08-20 | ¥1.330,00 | +0,30 % | ¥1.323,00 | ¥1.338,00 | ¥1.323,00 | 21,60K |
| 2026-08-19 | ¥1.326,00 | -0,23 % | ¥1.321,00 | ¥1.330,00 | ¥1.319,00 | 22,00K |
| 2026-08-18 | ¥1.329,00 | +0,45 % | ¥1.323,00 | ¥1.334,00 | ¥1.320,00 | 20,50K |
| 2026-08-17 | ¥1.323,00 | -0,90 % | ¥1.330,00 | ¥1.335,00 | ¥1.323,00 | 26,90K |
| 2026-08-14 | ¥1.335,00 | +0,75 % | ¥1.327,00 | ¥1.341,00 | ¥1.319,00 | 47,20K |
| 2026-08-13 | ¥1.325,00 | +1,38 % | ¥1.307,00 | ¥1.326,00 | ¥1.301,00 | 45,90K |
| 2026-08-12 | ¥1.307,00 | +0,38 % | ¥1.306,00 | ¥1.313,00 | ¥1.301,00 | 42,10K |
| 2026-08-10 | ¥1.302,00 | +0,15 % | ¥1.303,00 | ¥1.309,00 | ¥1.295,00 | 37,30K |
| 2026-08-07 | ¥1.300,00 | +1,40 % | ¥1.291,00 | ¥1.310,00 | ¥1.291,00 | 42,40K |
| 2026-08-06 | ¥1.282,00 | +0,55 % | ¥1.281,00 | ¥1.289,00 | ¥1.275,00 | 36,70K |
| 2026-08-05 | ¥1.275,00 | -0,39 % | ¥1.280,00 | ¥1.285,00 | ¥1.272,00 | 53,00K |
| 2026-08-04 | ¥1.280,00 | -1,39 % | ¥1.298,00 | ¥1.299,00 | ¥1.280,00 | 70,70K |
| 2026-08-03 | ¥1.298,00 | -1,29 % | ¥1.319,00 | ¥1.319,00 | ¥1.292,00 | 71,40K |
| 2026-07-31 | ¥1.315,00 | -2,88 % | ¥1.347,00 | ¥1.352,00 | ¥1.315,00 | 59,60K |
| 2026-07-30 | ¥1.354,00 | -0,81 % | ¥1.370,00 | ¥1.370,00 | ¥1.331,00 | 53,80K |
| 2026-07-29 | ¥1.365,00 | +2,25 % | ¥1.328,00 | ¥1.368,00 | ¥1.323,00 | 64,10K |
| 2026-07-28 | ¥1.335,00 | -0,52 % | ¥1.331,00 | ¥1.342,00 | ¥1.325,00 | 42,00K |
| 2026-07-27 | ¥1.342,00 | -0,74 % | ¥1.336,00 | ¥1.346,00 | ¥1.320,00 | 84,10K |
| 2026-07-24 | ¥1.352,00 | +0,15 % | ¥1.353,00 | ¥1.365,00 | ¥1.343,00 | 39,80K |
| 2026-07-23 | ¥1.350,00 | -1,17 % | ¥1.356,00 | ¥1.358,00 | ¥1.344,00 | 33,70K |
| 2026-07-22 | ¥1.366,00 | +1,49 % | ¥1.352,00 | ¥1.367,00 | ¥1.342,00 | 52,30K |
| 2026-07-21 | ¥1.346,00 | +0,07 % | ¥1.348,00 | ¥1.368,00 | ¥1.346,00 | 30,30K |
| 2026-07-17 | ¥1.345,00 | +0,07 % | ¥1.345,00 | ¥1.356,00 | ¥1.340,00 | 27,10K |
| 2026-07-16 | ¥1.344,00 | +0,07 % | ¥1.346,00 | ¥1.356,00 | ¥1.343,00 | 16,90K |
| 2026-07-15 | ¥1.343,00 | +0,22 % | ¥1.348,00 | ¥1.353,00 | ¥1.341,00 | 14,50K |
| 2026-07-14 | ¥1.340,00 | -0,15 % | ¥1.355,00 | ¥1.357,00 | ¥1.340,00 | 20,60K |
| 2026-07-13 | ¥1.342,00 | -1,32 % | ¥1.355,00 | ¥1.362,00 | ¥1.342,00 | 39,30K |
| 2026-07-10 | ¥1.360,00 | +0,15 % | ¥1.358,00 | ¥1.364,00 | ¥1.354,00 | 22,80K |
| 2026-07-09 | ¥1.358,00 | -0,88 % | ¥1.375,00 | ¥1.375,00 | ¥1.358,00 | 22,80K |
| 2026-07-08 | ¥1.370,00 | +0,29 % | ¥1.366,00 | ¥1.375,00 | ¥1.365,00 | 22,80K |
| 2026-07-07 | ¥1.366,00 | +1,94 % | ¥1.342,00 | ¥1.369,00 | ¥1.342,00 | 17,30K |
| 2026-07-06 | ¥1.340,00 | +0,53 % | ¥1.337,00 | ¥1.353,00 | ¥1.337,00 | 21,80K |
| 2026-07-03 | ¥1.333,00 | -0,89 % | ¥1.349,00 | ¥1.359,00 | ¥1.333,00 | 23,90K |
| 2026-07-02 | ¥1.345,00 | -0,44 % | ¥1.354,00 | ¥1.370,00 | ¥1.345,00 | 17,20K |
| 2026-07-01 | ¥1.351,00 | -0,44 % | ¥1.362,00 | ¥1.364,00 | ¥1.351,00 | 12,60K |
| 2026-06-30 | ¥1.357,00 | -1,45 % | ¥1.377,00 | ¥1.383,00 | ¥1.357,00 | 22,70K |
| 2026-06-29 | ¥1.377,00 | +1,47 % | ¥1.370,00 | ¥1.388,00 | ¥1.369,00 | 26,40K |
| 2026-06-26 | ¥1.357,00 | -3,35 % | ¥1.395,00 | ¥1.395,00 | ¥1.348,00 | 88,10K |
| 2026-06-25 | ¥1.404,00 | +3,62 % | ¥1.362,00 | ¥1.413,00 | ¥1.360,00 | 51,50K |
| 2026-06-24 | ¥1.355,00 | +1,04 % | ¥1.350,00 | ¥1.372,00 | ¥1.342,00 | 31,50K |
| 2026-06-23 | ¥1.341,00 | +1,44 % | ¥1.322,00 | ¥1.344,00 | ¥1.318,00 | 23,10K |
| 2026-06-22 | ¥1.322,00 | -0,15 % | ¥1.328,00 | ¥1.332,00 | ¥1.313,00 | 24,20K |
| 2026-06-19 | ¥1.324,00 | 0,00 % | ¥1.321,00 | ¥1.332,00 | ¥1.321,00 | 21,40K |
| 2026-06-18 | ¥1.324,00 | +0,08 % | ¥1.320,00 | ¥1.329,00 | ¥1.313,00 | 17,10K |
| 2026-06-17 | ¥1.323,00 | +0,76 % | ¥1.313,00 | ¥1.335,00 | ¥1.313,00 | 16,60K |
| 2026-06-16 | ¥1.313,00 | -0,91 % | ¥1.322,00 | ¥1.323,00 | ¥1.311,00 | 22,40K |
| 2026-06-15 | ¥1.325,00 | -0,60 % | ¥1.333,00 | ¥1.343,00 | ¥1.325,00 | 15,60K |
| 2026-06-12 | ¥1.333,00 | +0,53 % | ¥1.320,00 | ¥1.336,00 | ¥1.320,00 | 26,20K |
| 2026-06-11 | ¥1.326,00 | -0,15 % | ¥1.328,00 | ¥1.331,00 | ¥1.317,00 | 20,20K |
| 2026-06-10 | ¥1.328,00 | +1,07 % | ¥1.314,00 | ¥1.330,00 | ¥1.313,00 | 15,70K |
| 2026-06-09 | ¥1.314,00 | +0,38 % | ¥1.309,00 | ¥1.327,00 | ¥1.309,00 | 19,10K |
| 2026-06-08 | ¥1.309,00 | -0,76 % | ¥1.311,00 | ¥1.330,00 | ¥1.303,00 | 34,10K |
| 2026-06-05 | ¥1.319,00 | +0,69 % | ¥1.319,00 | ¥1.336,00 | ¥1.311,00 | 28,10K |
| 2026-06-04 | ¥1.310,00 | -0,38 % | ¥1.313,00 | ¥1.318,00 | ¥1.305,00 | 17,80K |
| 2026-06-03 | ¥1.315,00 | +2,02 % | ¥1.289,00 | ¥1.316,00 | ¥1.279,00 | 35,80K |
| 2026-06-02 | ¥1.289,00 | -1,07 % | ¥1.296,00 | ¥1.300,00 | ¥1.280,00 | 48,30K |
| 2026-06-01 | ¥1.303,00 | -1,66 % | ¥1.321,00 | ¥1.322,00 | ¥1.303,00 | 37,80K |
| 2026-05-29 | ¥1.325,00 | -0,75 % | ¥1.331,00 | ¥1.344,00 | ¥1.325,00 | 30,80K |
| 2026-05-28 | ¥1.335,00 | +0,15 % | ¥1.330,00 | ¥1.338,00 | ¥1.327,00 | 23,00K |
| 2026-05-27 | ¥1.333,00 | +0,15 % | ¥1.316,00 | ¥1.334,00 | ¥1.313,00 | 33,10K |
| 2026-05-26 | ¥1.331,00 | -3,13 % | ¥1.368,00 | ¥1.368,00 | ¥1.331,00 | 66,90K |
| 2026-05-25 | ¥1.374,00 | +0,37 % | ¥1.382,00 | ¥1.384,00 | ¥1.368,00 | 33,80K |