JINUSHI Co.,Ltd. 3252
TSE · Japan · Finanzen
¥2.670,00-91,00 (-3,30 %)
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 | ¥2.670,00 | -3,30 % | ¥2.740,00 | ¥2.745,00 | ¥2.666,00 | 366,90K |
| 2026-10-01 | ¥2.761,00 | -0,11 % | ¥2.760,00 | ¥2.771,00 | ¥2.740,00 | 118,40K |
| 2026-09-30 | ¥2.764,00 | +2,14 % | ¥2.715,00 | ¥2.764,00 | ¥2.710,00 | 151,60K |
| 2026-09-29 | ¥2.706,00 | -2,87 % | ¥2.780,00 | ¥2.780,00 | ¥2.702,00 | 244,40K |
| 2026-09-28 | ¥2.786,00 | -0,14 % | ¥2.802,00 | ¥2.808,00 | ¥2.781,00 | 87,00K |
| 2026-09-25 | ¥2.790,00 | +0,14 % | ¥2.800,00 | ¥2.804,00 | ¥2.783,00 | 93,70K |
| 2026-09-24 | ¥2.786,00 | -1,17 % | ¥2.811,00 | ¥2.820,00 | ¥2.773,00 | 173,10K |
| 2026-09-18 | ¥2.819,00 | 0,00 % | ¥2.821,00 | ¥2.833,00 | ¥2.807,00 | 139,20K |
| 2026-09-17 | ¥2.819,00 | +1,66 % | ¥2.799,00 | ¥2.823,00 | ¥2.790,00 | 115,60K |
| 2026-09-16 | ¥2.773,00 | -0,57 % | ¥2.796,00 | ¥2.812,00 | ¥2.773,00 | 137,20K |
| 2026-09-15 | ¥2.789,00 | +0,04 % | ¥2.788,00 | ¥2.806,00 | ¥2.777,00 | 114,80K |
| 2026-09-14 | ¥2.788,00 | +1,57 % | ¥2.748,00 | ¥2.789,00 | ¥2.744,00 | 152,60K |
| 2026-09-11 | ¥2.745,00 | -2,38 % | ¥2.796,00 | ¥2.796,00 | ¥2.740,00 | 269,30K |
| 2026-09-10 | ¥2.812,00 | -1,02 % | ¥2.830,00 | ¥2.840,00 | ¥2.803,00 | 112,60K |
| 2026-09-09 | ¥2.841,00 | +0,14 % | ¥2.830,00 | ¥2.842,00 | ¥2.800,00 | 161,10K |
| 2026-09-08 | ¥2.837,00 | -0,80 % | ¥2.860,00 | ¥2.877,00 | ¥2.837,00 | 132,50K |
| 2026-09-07 | ¥2.860,00 | -1,48 % | ¥2.915,00 | ¥2.924,00 | ¥2.846,00 | 140,80K |
| 2026-09-04 | ¥2.903,00 | +0,38 % | ¥2.900,00 | ¥2.913,00 | ¥2.860,00 | 160,80K |
| 2026-09-03 | ¥2.892,00 | -0,52 % | ¥2.913,00 | ¥2.919,00 | ¥2.885,00 | 133,50K |
| 2026-09-02 | ¥2.907,00 | -2,71 % | ¥2.971,00 | ¥2.971,00 | ¥2.899,00 | 161,10K |
| 2026-09-01 | ¥2.988,00 | +0,17 % | ¥2.965,00 | ¥3.005,00 | ¥2.959,00 | 127,10K |
| 2026-08-31 | ¥2.983,00 | -0,23 % | ¥2.975,00 | ¥2.989,00 | ¥2.955,00 | 125,20K |
| 2026-08-28 | ¥2.990,00 | +0,34 % | ¥2.981,00 | ¥3.005,00 | ¥2.968,00 | 69,10K |
| 2026-08-27 | ¥2.980,00 | -0,83 % | ¥3.005,00 | ¥3.005,00 | ¥2.968,00 | 62,70K |
| 2026-08-26 | ¥3.005,00 | +0,81 % | ¥2.982,00 | ¥3.010,00 | ¥2.982,00 | 58,20K |
| 2026-08-25 | ¥2.981,00 | -0,10 % | ¥2.985,00 | ¥3.000,00 | ¥2.972,00 | 99,80K |
| 2026-08-24 | ¥2.984,00 | -1,36 % | ¥3.025,00 | ¥3.045,00 | ¥2.980,00 | 108,80K |
| 2026-08-21 | ¥3.025,00 | +0,83 % | ¥2.978,00 | ¥3.030,00 | ¥2.978,00 | 104,40K |
| 2026-08-20 | ¥3.000,00 | +1,97 % | ¥2.968,00 | ¥3.000,00 | ¥2.950,00 | 140,80K |
| 2026-08-19 | ¥2.942,00 | +0,20 % | ¥2.932,00 | ¥2.945,00 | ¥2.915,00 | 149,40K |
| 2026-08-18 | ¥2.936,00 | -1,11 % | ¥2.965,00 | ¥2.966,00 | ¥2.932,00 | 135,90K |
| 2026-08-17 | ¥2.969,00 | +1,61 % | ¥2.936,00 | ¥2.985,00 | ¥2.914,00 | 217,30K |
| 2026-08-14 | ¥2.922,00 | -1,52 % | ¥2.900,00 | ¥2.961,00 | ¥2.881,00 | 281,50K |
| 2026-08-13 | ¥2.967,00 | +1,96 % | ¥2.939,00 | ¥2.975,00 | ¥2.925,00 | 170,00K |
| 2026-08-12 | ¥2.910,00 | +1,75 % | ¥2.878,00 | ¥2.918,00 | ¥2.878,00 | 140,60K |
| 2026-08-10 | ¥2.860,00 | +0,78 % | ¥2.841,00 | ¥2.869,00 | ¥2.826,00 | 82,30K |
| 2026-08-07 | ¥2.838,00 | +0,11 % | ¥2.834,00 | ¥2.842,00 | ¥2.814,00 | 77,40K |
| 2026-08-06 | ¥2.835,00 | -0,74 % | ¥2.867,00 | ¥2.881,00 | ¥2.800,00 | 144,60K |
| 2026-08-05 | ¥2.856,00 | +0,63 % | ¥2.850,00 | ¥2.882,00 | ¥2.840,00 | 84,80K |
| 2026-08-04 | ¥2.838,00 | -1,46 % | ¥2.877,00 | ¥2.886,00 | ¥2.838,00 | 92,40K |
| 2026-08-03 | ¥2.880,00 | -1,44 % | ¥2.927,00 | ¥2.928,00 | ¥2.863,00 | 141,50K |
| 2026-07-31 | ¥2.922,00 | +0,52 % | ¥2.911,00 | ¥2.944,00 | ¥2.881,00 | 138,20K |
| 2026-07-30 | ¥2.907,00 | -1,16 % | ¥2.946,00 | ¥2.946,00 | ¥2.897,00 | 176,40K |
| 2026-07-29 | ¥2.941,00 | +0,34 % | ¥2.931,00 | ¥2.943,00 | ¥2.911,00 | 82,50K |
| 2026-07-28 | ¥2.931,00 | -1,21 % | ¥2.970,00 | ¥2.977,00 | ¥2.927,00 | 70,70K |
| 2026-07-27 | ¥2.967,00 | +2,03 % | ¥2.927,00 | ¥2.969,00 | ¥2.911,00 | 83,20K |
| 2026-07-24 | ¥2.908,00 | -0,68 % | ¥2.928,00 | ¥2.940,00 | ¥2.898,00 | 75,30K |
| 2026-07-23 | ¥2.928,00 | +0,03 % | ¥2.917,00 | ¥2.938,00 | ¥2.905,00 | 79,40K |
| 2026-07-22 | ¥2.927,00 | 0,00 % | ¥2.932,00 | ¥2.944,00 | ¥2.916,00 | 93,40K |
| 2026-07-21 | ¥2.927,00 | +2,02 % | ¥2.903,00 | ¥2.949,00 | ¥2.900,00 | 114,30K |
| 2026-07-17 | ¥2.869,00 | -1,75 % | ¥2.921,00 | ¥2.937,00 | ¥2.842,00 | 148,30K |
| 2026-07-16 | ¥2.920,00 | -0,85 % | ¥2.950,00 | ¥2.985,00 | ¥2.920,00 | 92,70K |
| 2026-07-15 | ¥2.945,00 | +1,66 % | ¥2.927,00 | ¥2.952,00 | ¥2.901,00 | 65,80K |
| 2026-07-14 | ¥2.897,00 | -0,28 % | ¥2.905,00 | ¥2.915,00 | ¥2.870,00 | 72,60K |
| 2026-07-13 | ¥2.905,00 | -0,45 % | ¥2.948,00 | ¥2.971,00 | ¥2.905,00 | 95,10K |
| 2026-07-10 | ¥2.918,00 | +0,24 % | ¥2.906,00 | ¥2.937,00 | ¥2.905,00 | 72,60K |
| 2026-07-09 | ¥2.911,00 | +0,03 % | ¥2.903,00 | ¥2.928,00 | ¥2.885,00 | 105,20K |
| 2026-07-08 | ¥2.910,00 | -0,48 % | ¥2.920,00 | ¥2.932,00 | ¥2.908,00 | 94,20K |
| 2026-07-07 | ¥2.924,00 | -0,34 % | ¥2.956,00 | ¥2.964,00 | ¥2.924,00 | 112,50K |
| 2026-07-06 | ¥2.934,00 | +1,49 % | ¥2.915,00 | ¥2.980,00 | ¥2.914,00 | 135,00K |
| 2026-07-03 | ¥2.891,00 | +0,98 % | ¥2.870,00 | ¥2.916,00 | ¥2.870,00 | 90,20K |
| 2026-07-02 | ¥2.863,00 | -0,35 % | ¥2.863,00 | ¥2.900,00 | ¥2.843,00 | 120,70K |
| 2026-07-01 | ¥2.873,00 | +0,17 % | ¥2.868,00 | ¥2.878,00 | ¥2.833,00 | 97,90K |
| 2026-06-30 | ¥2.868,00 | +0,35 % | ¥2.870,00 | ¥2.886,00 | ¥2.840,00 | 121,20K |
| 2026-06-29 | ¥2.858,00 | -1,45 % | ¥2.860,00 | ¥2.890,00 | ¥2.816,00 | 180,40K |
| 2026-06-26 | ¥2.900,00 | +1,01 % | ¥2.868,00 | ¥2.912,00 | ¥2.868,00 | 246,10K |
| 2026-06-25 | ¥2.871,00 | +0,60 % | ¥2.855,00 | ¥2.904,00 | ¥2.855,00 | 67,50K |
| 2026-06-24 | ¥2.854,00 | -0,97 % | ¥2.900,00 | ¥2.920,00 | ¥2.847,00 | 97,30K |
| 2026-06-23 | ¥2.882,00 | -2,27 % | ¥2.950,00 | ¥2.952,00 | ¥2.882,00 | 140,00K |
| 2026-06-22 | ¥2.949,00 | +1,27 % | ¥2.911,00 | ¥2.955,00 | ¥2.892,00 | 103,80K |
| 2026-06-19 | ¥2.912,00 | -0,65 % | ¥2.963,00 | ¥2.967,00 | ¥2.905,00 | 108,40K |
| 2026-06-18 | ¥2.931,00 | +1,00 % | ¥2.902,00 | ¥2.960,00 | ¥2.902,00 | 172,60K |
| 2026-06-17 | ¥2.902,00 | -0,89 % | ¥2.935,00 | ¥2.965,00 | ¥2.902,00 | 128,30K |
| 2026-06-16 | ¥2.928,00 | -0,20 % | ¥2.936,00 | ¥2.957,00 | ¥2.909,00 | 82,60K |
| 2026-06-15 | ¥2.934,00 | +1,66 % | ¥2.948,00 | ¥2.951,00 | ¥2.924,00 | 93,40K |
| 2026-06-12 | ¥2.886,00 | +0,03 % | ¥2.874,00 | ¥2.906,00 | ¥2.850,00 | 157,70K |
| 2026-06-11 | ¥2.885,00 | -0,96 % | ¥2.928,00 | ¥2.934,00 | ¥2.864,00 | 152,80K |
| 2026-06-10 | ¥2.913,00 | +0,80 % | ¥2.879,00 | ¥2.938,00 | ¥2.850,00 | 197,40K |
| 2026-06-09 | ¥2.890,00 | +1,23 % | ¥2.885,00 | ¥2.902,00 | ¥2.865,00 | 156,00K |
| 2026-06-08 | ¥2.855,00 | -0,21 % | ¥2.833,00 | ¥2.863,00 | ¥2.828,00 | 140,20K |
| 2026-06-05 | ¥2.861,00 | +2,36 % | ¥2.826,00 | ¥2.882,00 | ¥2.826,00 | 132,60K |
| 2026-06-04 | ¥2.795,00 | -2,17 % | ¥2.807,00 | ¥2.830,00 | ¥2.784,00 | 252,40K |
| 2026-06-03 | ¥2.857,00 | +0,28 % | ¥2.841,00 | ¥2.883,00 | ¥2.789,00 | 180,30K |
| 2026-06-02 | ¥2.849,00 | -1,69 % | ¥2.851,00 | ¥2.866,00 | ¥2.774,00 | 227,50K |
| 2026-06-01 | ¥2.898,00 | +0,21 % | ¥2.899,00 | ¥2.926,00 | ¥2.875,00 | 226,10K |
| 2026-05-29 | ¥2.892,00 | +0,87 % | ¥2.882,00 | ¥2.937,00 | ¥2.863,00 | 147,00K |
| 2026-05-28 | ¥2.867,00 | -2,02 % | ¥2.920,00 | ¥2.927,00 | ¥2.845,00 | 148,30K |
| 2026-05-27 | ¥2.926,00 | -0,65 % | ¥2.980,00 | ¥2.986,00 | ¥2.880,00 | 191,30K |
| 2026-05-26 | ¥2.945,00 | +0,41 % | ¥2.926,00 | ¥2.976,00 | ¥2.914,00 | 129,40K |
| 2026-05-25 | ¥2.933,00 | -2,23 % | ¥3.010,00 | ¥3.025,00 | ¥2.905,00 | 238,90K |