Japan Wool Textile Co., Ltd. 3201
TSE · Japan · Prozessindustrie
¥1.893,00-46,00 (-2,37 %)
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 | ¥1.889,00 | -2,58 % | ¥1.931,00 | ¥1.931,00 | ¥1.884,00 | 50,80K |
| 2026-10-01 | ¥1.939,00 | -0,72 % | ¥1.935,00 | ¥1.953,00 | ¥1.932,00 | 69,30K |
| 2026-09-30 | ¥1.953,00 | 0,00 % | ¥1.940,00 | ¥1.960,00 | ¥1.934,00 | 83,60K |
| 2026-09-29 | ¥1.953,00 | -3,27 % | ¥2.008,00 | ¥2.008,00 | ¥1.953,00 | 93,20K |
| 2026-09-28 | ¥2.019,00 | +0,85 % | ¥2.016,00 | ¥2.026,00 | ¥2.012,00 | 101,50K |
| 2026-09-25 | ¥2.002,00 | +0,45 % | ¥2.000,00 | ¥2.008,00 | ¥1.984,00 | 61,20K |
| 2026-09-24 | ¥1.993,00 | +0,50 % | ¥1.986,00 | ¥2.003,00 | ¥1.980,00 | 66,00K |
| 2026-09-18 | ¥1.983,00 | -0,50 % | ¥1.995,00 | ¥1.995,00 | ¥1.968,00 | 121,50K |
| 2026-09-17 | ¥1.993,00 | +0,40 % | ¥2.001,00 | ¥2.015,00 | ¥1.987,00 | 50,40K |
| 2026-09-16 | ¥1.985,00 | +0,92 % | ¥1.980,00 | ¥1.997,00 | ¥1.975,00 | 45,10K |
| 2026-09-15 | ¥1.967,00 | -1,21 % | ¥1.970,00 | ¥1.988,00 | ¥1.959,00 | 53,20K |
| 2026-09-14 | ¥1.991,00 | -0,30 % | ¥2.012,00 | ¥2.025,00 | ¥1.975,00 | 66,40K |
| 2026-09-11 | ¥1.997,00 | +0,10 % | ¥1.965,00 | ¥2.009,00 | ¥1.965,00 | 91,40K |
| 2026-09-10 | ¥1.995,00 | +0,30 % | ¥1.979,00 | ¥1.999,00 | ¥1.969,00 | 65,00K |
| 2026-09-09 | ¥1.989,00 | +0,71 % | ¥1.967,00 | ¥1.989,00 | ¥1.958,00 | 60,50K |
| 2026-09-08 | ¥1.975,00 | +0,20 % | ¥1.966,00 | ¥1.992,00 | ¥1.959,00 | 54,50K |
| 2026-09-07 | ¥1.971,00 | -1,10 % | ¥1.972,00 | ¥1.984,00 | ¥1.966,00 | 61,50K |
| 2026-09-04 | ¥1.993,00 | +1,32 % | ¥1.967,00 | ¥1.993,00 | ¥1.956,00 | 82,40K |
| 2026-09-03 | ¥1.967,00 | +0,25 % | ¥1.973,00 | ¥1.995,00 | ¥1.965,00 | 86,90K |
| 2026-09-02 | ¥1.962,00 | -1,46 % | ¥1.961,00 | ¥1.983,00 | ¥1.957,00 | 87,50K |
| 2026-09-01 | ¥1.991,00 | +0,76 % | ¥1.964,00 | ¥1.991,00 | ¥1.960,00 | 69,80K |
| 2026-08-31 | ¥1.976,00 | +0,20 % | ¥1.966,00 | ¥1.990,00 | ¥1.962,00 | 77,80K |
| 2026-08-28 | ¥1.972,00 | +0,05 % | ¥1.969,00 | ¥1.979,00 | ¥1.962,00 | 45,70K |
| 2026-08-27 | ¥1.971,00 | -0,15 % | ¥1.970,00 | ¥1.976,00 | ¥1.960,00 | 43,80K |
| 2026-08-26 | ¥1.974,00 | +0,71 % | ¥1.960,00 | ¥1.983,00 | ¥1.960,00 | 58,20K |
| 2026-08-25 | ¥1.960,00 | -0,31 % | ¥1.974,00 | ¥1.981,00 | ¥1.955,00 | 51,40K |
| 2026-08-24 | ¥1.966,00 | +0,67 % | ¥1.961,00 | ¥1.971,00 | ¥1.954,00 | 54,70K |
| 2026-08-21 | ¥1.953,00 | -0,46 % | ¥1.937,00 | ¥1.960,00 | ¥1.937,00 | 61,00K |
| 2026-08-20 | ¥1.962,00 | +1,50 % | ¥1.945,00 | ¥1.962,00 | ¥1.937,00 | 57,00K |
| 2026-08-19 | ¥1.933,00 | -1,33 % | ¥1.956,00 | ¥1.965,00 | ¥1.913,00 | 100,00K |
| 2026-08-18 | ¥1.959,00 | -0,71 % | ¥1.973,00 | ¥1.981,00 | ¥1.959,00 | 66,80K |
| 2026-08-17 | ¥1.973,00 | -1,15 % | ¥1.979,00 | ¥2.003,00 | ¥1.973,00 | 83,80K |
| 2026-08-14 | ¥1.996,00 | -0,20 % | ¥1.978,00 | ¥1.999,00 | ¥1.976,00 | 53,00K |
| 2026-08-13 | ¥2.000,00 | +0,70 % | ¥1.986,00 | ¥2.000,00 | ¥1.964,00 | 77,70K |
| 2026-08-12 | ¥1.986,00 | +0,25 % | ¥1.974,00 | ¥2.000,00 | ¥1.963,00 | 94,90K |
| 2026-08-10 | ¥1.981,00 | +0,46 % | ¥1.997,00 | ¥1.997,00 | ¥1.960,00 | 71,60K |
| 2026-08-07 | ¥1.972,00 | -0,05 % | ¥1.990,00 | ¥1.998,00 | ¥1.971,00 | 90,10K |
| 2026-08-06 | ¥1.973,00 | +2,65 % | ¥1.926,00 | ¥1.988,00 | ¥1.926,00 | 147,80K |
| 2026-08-05 | ¥1.922,00 | +0,95 % | ¥1.919,00 | ¥1.938,00 | ¥1.906,00 | 77,70K |
| 2026-08-04 | ¥1.904,00 | -0,52 % | ¥1.905,00 | ¥1.926,00 | ¥1.892,00 | 85,00K |
| 2026-08-03 | ¥1.914,00 | +0,10 % | ¥1.912,00 | ¥1.915,00 | ¥1.872,00 | 120,50K |
| 2026-07-31 | ¥1.912,00 | -0,05 % | ¥1.917,00 | ¥1.950,00 | ¥1.900,00 | 121,60K |
| 2026-07-30 | ¥1.913,00 | +0,31 % | ¥1.901,00 | ¥1.922,00 | ¥1.892,00 | 519,30K |
| 2026-07-29 | ¥1.907,00 | +0,16 % | ¥1.918,00 | ¥1.924,00 | ¥1.888,00 | 109,80K |
| 2026-07-28 | ¥1.904,00 | -1,19 % | ¥1.940,00 | ¥1.940,00 | ¥1.888,00 | 104,40K |
| 2026-07-27 | ¥1.927,00 | +4,22 % | ¥1.878,00 | ¥1.939,00 | ¥1.877,00 | 140,60K |
| 2026-07-24 | ¥1.849,00 | -0,91 % | ¥1.841,00 | ¥1.860,00 | ¥1.839,00 | 66,50K |
| 2026-07-23 | ¥1.866,00 | +0,16 % | ¥1.863,00 | ¥1.870,00 | ¥1.842,00 | 56,00K |
| 2026-07-22 | ¥1.863,00 | -0,48 % | ¥1.872,00 | ¥1.881,00 | ¥1.852,00 | 88,50K |
| 2026-07-21 | ¥1.872,00 | +1,35 % | ¥1.850,00 | ¥1.880,00 | ¥1.850,00 | 99,00K |
| 2026-07-17 | ¥1.847,00 | -2,33 % | ¥1.896,00 | ¥1.906,00 | ¥1.834,00 | 143,00K |
| 2026-07-16 | ¥1.891,00 | +3,45 % | ¥1.826,00 | ¥1.937,00 | ¥1.815,00 | 221,10K |
| 2026-07-15 | ¥1.828,00 | -1,24 % | ¥1.871,00 | ¥1.906,00 | ¥1.812,00 | 235,00K |
| 2026-07-14 | ¥1.851,00 | -1,80 % | ¥1.895,00 | ¥1.898,00 | ¥1.838,00 | 103,00K |
| 2026-07-13 | ¥1.885,00 | +1,89 % | ¥1.876,00 | ¥1.898,00 | ¥1.866,00 | 144,70K |
| 2026-07-10 | ¥1.850,00 | +0,49 % | ¥1.858,00 | ¥1.877,00 | ¥1.837,00 | 127,80K |
| 2026-07-09 | ¥1.841,00 | +0,66 % | ¥1.829,00 | ¥1.843,00 | ¥1.821,00 | 80,60K |
| 2026-07-08 | ¥1.829,00 | +1,95 % | ¥1.794,00 | ¥1.838,00 | ¥1.792,00 | 142,30K |
| 2026-07-07 | ¥1.794,00 | -1,05 % | ¥1.815,00 | ¥1.819,00 | ¥1.791,00 | 59,70K |
| 2026-07-06 | ¥1.813,00 | +1,34 % | ¥1.792,00 | ¥1.815,00 | ¥1.789,00 | 72,20K |
| 2026-07-03 | ¥1.789,00 | +2,35 % | ¥1.762,00 | ¥1.792,00 | ¥1.762,00 | 95,10K |
| 2026-07-02 | ¥1.748,00 | +2,28 % | ¥1.729,00 | ¥1.762,00 | ¥1.710,00 | 127,10K |
| 2026-07-01 | ¥1.709,00 | +0,23 % | ¥1.701,00 | ¥1.722,00 | ¥1.686,00 | 122,10K |
| 2026-06-30 | ¥1.705,00 | -1,04 % | ¥1.728,00 | ¥1.743,00 | ¥1.705,00 | 120,80K |
| 2026-06-29 | ¥1.723,00 | +0,64 % | ¥1.725,00 | ¥1.740,00 | ¥1.713,00 | 111,60K |
| 2026-06-26 | ¥1.712,00 | +1,36 % | ¥1.680,00 | ¥1.720,00 | ¥1.680,00 | 105,10K |
| 2026-06-25 | ¥1.689,00 | +0,84 % | ¥1.692,00 | ¥1.700,00 | ¥1.682,00 | 55,20K |
| 2026-06-24 | ¥1.675,00 | -0,95 % | ¥1.678,00 | ¥1.689,00 | ¥1.673,00 | 66,10K |
| 2026-06-23 | ¥1.691,00 | +0,96 % | ¥1.689,00 | ¥1.698,00 | ¥1.673,00 | 122,00K |
| 2026-06-22 | ¥1.675,00 | -1,35 % | ¥1.686,00 | ¥1.704,00 | ¥1.673,00 | 112,20K |
| 2026-06-19 | ¥1.698,00 | -0,29 % | ¥1.696,00 | ¥1.716,00 | ¥1.688,00 | 130,40K |
| 2026-06-18 | ¥1.703,00 | 0,00 % | ¥1.712,00 | ¥1.731,00 | ¥1.701,00 | 97,00K |
| 2026-06-17 | ¥1.703,00 | -0,18 % | ¥1.716,00 | ¥1.726,00 | ¥1.703,00 | 89,70K |
| 2026-06-16 | ¥1.706,00 | -1,73 % | ¥1.721,00 | ¥1.721,00 | ¥1.702,00 | 69,80K |
| 2026-06-15 | ¥1.736,00 | +0,87 % | ¥1.752,00 | ¥1.767,00 | ¥1.736,00 | 67,50K |
| 2026-06-12 | ¥1.721,00 | +0,94 % | ¥1.712,00 | ¥1.750,00 | ¥1.703,00 | 134,30K |
| 2026-06-11 | ¥1.705,00 | -0,18 % | ¥1.707,00 | ¥1.708,00 | ¥1.670,00 | 93,60K |
| 2026-06-10 | ¥1.708,00 | -1,39 % | ¥1.737,00 | ¥1.737,00 | ¥1.704,00 | 96,00K |
| 2026-06-09 | ¥1.732,00 | +0,70 % | ¥1.740,00 | ¥1.767,00 | ¥1.721,00 | 155,70K |
| 2026-06-08 | ¥1.720,00 | -1,71 % | ¥1.720,00 | ¥1.744,00 | ¥1.652,00 | 222,40K |
| 2026-06-05 | ¥1.750,00 | +0,63 % | ¥1.744,00 | ¥1.770,00 | ¥1.734,00 | 92,70K |
| 2026-06-04 | ¥1.739,00 | -1,19 % | ¥1.730,00 | ¥1.750,00 | ¥1.723,00 | 76,80K |
| 2026-06-03 | ¥1.760,00 | +1,85 % | ¥1.728,00 | ¥1.789,00 | ¥1.726,00 | 177,20K |
| 2026-06-02 | ¥1.728,00 | -0,46 % | ¥1.713,00 | ¥1.752,00 | ¥1.687,00 | 207,20K |
| 2026-06-01 | ¥1.736,00 | -1,08 % | ¥1.755,00 | ¥1.768,00 | ¥1.728,00 | 244,70K |
| 2026-05-29 | ¥1.755,00 | -2,55 % | ¥1.803,00 | ¥1.803,00 | ¥1.755,00 | 206,60K |
| 2026-05-28 | ¥1.801,00 | -4,00 % | ¥1.848,00 | ¥1.848,00 | ¥1.790,00 | 497,60K |
| 2026-05-27 | ¥1.876,00 | -0,64 % | ¥1.901,00 | ¥1.912,00 | ¥1.866,00 | 646,60K |
| 2026-05-26 | ¥1.888,00 | -2,58 % | ¥1.927,00 | ¥1.927,00 | ¥1.853,00 | 373,90K |
| 2026-05-25 | ¥1.938,00 | +6,89 % | ¥1.831,00 | ¥1.938,00 | ¥1.800,00 | 730,70K |