Grandes, Inc. 3261
TSE · Japan · Finanzen
¥446,000,00 (0,00 %)
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 | ¥446,00 | 0,00 % | ¥450,00 | ¥450,00 | ¥446,00 | 3,20K |
| 2026-10-01 | ¥446,00 | -0,45 % | ¥449,00 | ¥450,00 | ¥445,00 | 4,60K |
| 2026-09-30 | ¥448,00 | +0,45 % | ¥448,00 | ¥448,00 | ¥443,00 | 6,50K |
| 2026-09-29 | ¥446,00 | +0,90 % | ¥442,00 | ¥446,00 | ¥441,00 | 2,10K |
| 2026-09-28 | ¥442,00 | 0,00 % | ¥442,00 | ¥442,00 | ¥435,00 | 6,10K |
| 2026-09-25 | ¥442,00 | +2,31 % | ¥439,00 | ¥444,00 | ¥438,00 | 7,70K |
| 2026-09-24 | ¥432,00 | +0,47 % | ¥433,00 | ¥436,00 | ¥430,00 | 11,80K |
| 2026-09-18 | ¥430,00 | +0,94 % | ¥427,00 | ¥430,00 | ¥425,00 | 4,30K |
| 2026-09-17 | ¥426,00 | +0,24 % | ¥426,00 | ¥426,00 | ¥424,00 | 2,90K |
| 2026-09-16 | ¥425,00 | +1,19 % | ¥425,00 | ¥425,00 | ¥421,00 | 1,40K |
| 2026-09-15 | ¥420,00 | -0,71 % | ¥423,00 | ¥425,00 | ¥420,00 | 1,70K |
| 2026-09-14 | ¥423,00 | +1,68 % | ¥415,00 | ¥423,00 | ¥415,00 | 3,80K |
| 2026-09-11 | ¥416,00 | -1,65 % | ¥423,00 | ¥423,00 | ¥415,00 | 6,50K |
| 2026-09-10 | ¥423,00 | -1,40 % | ¥429,00 | ¥429,00 | ¥422,00 | 2,60K |
| 2026-09-09 | ¥429,00 | +0,47 % | ¥427,00 | ¥429,00 | ¥422,00 | 5,40K |
| 2026-09-08 | ¥427,00 | +1,43 % | ¥429,00 | ¥429,00 | ¥425,00 | 6,40K |
| 2026-09-07 | ¥421,00 | +0,72 % | ¥419,00 | ¥427,00 | ¥419,00 | 4,80K |
| 2026-09-04 | ¥418,00 | +0,24 % | ¥423,00 | ¥423,00 | ¥417,00 | 2,30K |
| 2026-09-03 | ¥417,00 | 0,00 % | ¥423,00 | ¥425,00 | ¥417,00 | 6,00K |
| 2026-09-02 | ¥417,00 | -0,71 % | ¥427,00 | ¥427,00 | ¥415,00 | 22,40K |
| 2026-09-01 | ¥420,00 | +1,20 % | ¥415,00 | ¥420,00 | ¥412,00 | 4,80K |
| 2026-08-31 | ¥415,00 | +0,73 % | ¥412,00 | ¥415,00 | ¥412,00 | 3,00K |
| 2026-08-28 | ¥412,00 | +0,73 % | ¥409,00 | ¥412,00 | ¥409,00 | 3,70K |
| 2026-08-27 | ¥409,00 | +0,74 % | ¥405,00 | ¥409,00 | ¥404,00 | 9,70K |
| 2026-08-26 | ¥406,00 | -1,22 % | ¥413,00 | ¥417,00 | ¥404,00 | 15,90K |
| 2026-08-25 | ¥411,00 | +0,24 % | ¥410,00 | ¥412,00 | ¥410,00 | 8,60K |
| 2026-08-24 | ¥410,00 | +0,49 % | ¥410,00 | ¥410,00 | ¥409,00 | 1,90K |
| 2026-08-21 | ¥408,00 | 0,00 % | ¥410,00 | ¥410,00 | ¥407,00 | 3,00K |
| 2026-08-20 | ¥408,00 | -0,24 % | ¥409,00 | ¥413,00 | ¥407,00 | 2,30K |
| 2026-08-19 | ¥409,00 | -0,24 % | ¥409,00 | ¥409,00 | ¥408,00 | 1,80K |
| 2026-08-18 | ¥410,00 | +0,49 % | ¥409,00 | ¥411,00 | ¥409,00 | 3,20K |
| 2026-08-17 | ¥408,00 | +0,99 % | ¥408,00 | ¥410,00 | ¥406,00 | 3,40K |
| 2026-08-14 | ¥404,00 | +1,51 % | ¥401,00 | ¥408,00 | ¥401,00 | 7,70K |
| 2026-08-13 | ¥398,00 | -0,50 % | ¥400,00 | ¥403,00 | ¥398,00 | 3,80K |
| 2026-08-12 | ¥400,00 | +1,27 % | ¥401,00 | ¥404,00 | ¥397,00 | 4,30K |
| 2026-08-10 | ¥395,00 | +0,51 % | ¥394,00 | ¥402,00 | ¥394,00 | 14,40K |
| 2026-08-07 | ¥393,00 | -2,48 % | ¥403,00 | ¥403,00 | ¥393,00 | 19,70K |
| 2026-08-06 | ¥403,00 | +0,25 % | ¥402,00 | ¥403,00 | ¥402,00 | 5,40K |
| 2026-08-05 | ¥402,00 | -1,71 % | ¥404,00 | ¥409,00 | ¥400,00 | 6,60K |
| 2026-08-04 | ¥409,00 | +2,00 % | ¥402,00 | ¥410,00 | ¥402,00 | 4,30K |
| 2026-08-03 | ¥401,00 | +0,25 % | ¥403,00 | ¥404,00 | ¥401,00 | 3,50K |
| 2026-07-31 | ¥400,00 | +0,25 % | ¥400,00 | ¥401,00 | ¥400,00 | 4,20K |
| 2026-07-30 | ¥399,00 | 0,00 % | ¥397,00 | ¥400,00 | ¥397,00 | 2,30K |
| 2026-07-29 | ¥399,00 | -0,50 % | ¥400,00 | ¥403,00 | ¥398,00 | 5,70K |
| 2026-07-28 | ¥401,00 | +0,50 % | ¥401,00 | ¥404,00 | ¥400,00 | 4,50K |
| 2026-07-27 | ¥399,00 | +0,25 % | ¥396,00 | ¥399,00 | ¥396,00 | 5,80K |
| 2026-07-24 | ¥398,00 | -0,75 % | ¥402,00 | ¥402,00 | ¥397,00 | 3,70K |
| 2026-07-23 | ¥401,00 | +0,50 % | ¥400,00 | ¥402,00 | ¥399,00 | 4,90K |
| 2026-07-22 | ¥399,00 | +0,25 % | ¥398,00 | ¥399,00 | ¥397,00 | 800 |
| 2026-07-21 | ¥398,00 | +0,51 % | ¥395,00 | ¥399,00 | ¥395,00 | 2,20K |
| 2026-07-17 | ¥396,00 | -0,75 % | ¥400,00 | ¥400,00 | ¥395,00 | 4,50K |
| 2026-07-16 | ¥399,00 | +0,25 % | ¥399,00 | ¥399,00 | ¥397,00 | 1,20K |
| 2026-07-15 | ¥398,00 | -0,50 % | ¥402,00 | ¥402,00 | ¥397,00 | 1,80K |
| 2026-07-14 | ¥400,00 | +0,76 % | ¥397,00 | ¥402,00 | ¥397,00 | 8,20K |
| 2026-07-13 | ¥397,00 | +0,51 % | ¥395,00 | ¥398,00 | ¥395,00 | 2,80K |
| 2026-07-10 | ¥395,00 | +0,25 % | ¥398,00 | ¥399,00 | ¥394,00 | 4,60K |
| 2026-07-09 | ¥394,00 | -1,01 % | ¥399,00 | ¥399,00 | ¥394,00 | 4,20K |
| 2026-07-08 | ¥398,00 | +0,76 % | ¥398,00 | ¥398,00 | ¥395,00 | 5,30K |
| 2026-07-07 | ¥395,00 | +1,02 % | ¥395,00 | ¥399,00 | ¥393,00 | 7,10K |
| 2026-07-06 | ¥391,00 | 0,00 % | ¥390,00 | ¥395,00 | ¥390,00 | 28,00K |
| 2026-07-03 | ¥391,00 | +1,82 % | ¥382,00 | ¥393,00 | ¥382,00 | 9,70K |
| 2026-07-02 | ¥384,00 | +1,05 % | ¥380,00 | ¥392,00 | ¥380,00 | 11,10K |
| 2026-07-01 | ¥380,00 | +0,26 % | ¥380,00 | ¥385,00 | ¥380,00 | 7,00K |
| 2026-06-30 | ¥379,00 | 0,00 % | ¥380,00 | ¥382,00 | ¥379,00 | 4,60K |
| 2026-06-29 | ¥379,00 | -0,26 % | ¥376,00 | ¥380,00 | ¥376,00 | 8,70K |
| 2026-06-26 | ¥380,00 | 0,00 % | ¥383,00 | ¥385,00 | ¥378,00 | 10,10K |
| 2026-06-25 | ¥380,00 | -0,52 % | ¥382,00 | ¥383,00 | ¥379,00 | 8,40K |
| 2026-06-24 | ¥382,00 | -0,52 % | ¥379,00 | ¥385,00 | ¥379,00 | 11,70K |
| 2026-06-23 | ¥384,00 | -1,79 % | ¥392,00 | ¥392,00 | ¥382,00 | 7,20K |
| 2026-06-22 | ¥391,00 | -0,26 % | ¥392,00 | ¥396,00 | ¥391,00 | 9,60K |
| 2026-06-19 | ¥392,00 | +0,51 % | ¥385,00 | ¥392,00 | ¥381,00 | 6,60K |
| 2026-06-18 | ¥390,00 | +0,78 % | ¥387,00 | ¥392,00 | ¥383,00 | 5,30K |
| 2026-06-17 | ¥387,00 | +1,57 % | ¥381,00 | ¥387,00 | ¥381,00 | 8,40K |
| 2026-06-16 | ¥381,00 | 0,00 % | ¥389,00 | ¥389,00 | ¥381,00 | 13,60K |
| 2026-06-15 | ¥381,00 | -3,30 % | ¥395,00 | ¥395,00 | ¥381,00 | 22,50K |
| 2026-06-12 | ¥394,00 | -2,23 % | ¥405,00 | ¥405,00 | ¥394,00 | 13,60K |
| 2026-06-11 | ¥403,00 | -4,28 % | ¥402,00 | ¥406,00 | ¥402,00 | 7,50K |
| 2026-06-10 | ¥421,00 | -2,77 % | ¥428,00 | ¥428,00 | ¥410,00 | 7,10K |
| 2026-06-09 | ¥433,00 | -1,14 % | ¥436,00 | ¥437,00 | ¥419,00 | 7,70K |
| 2026-06-08 | ¥438,00 | +5,04 % | ¥412,00 | ¥438,00 | ¥394,00 | 20,70K |
| 2026-06-05 | ¥417,00 | +7,20 % | ¥389,00 | ¥419,00 | ¥389,00 | 27,30K |
| 2026-06-04 | ¥389,00 | 0,00 % | ¥394,00 | ¥395,00 | ¥386,00 | 7,00K |
| 2026-06-03 | ¥389,00 | +0,78 % | ¥385,00 | ¥406,00 | ¥385,00 | 20,50K |
| 2026-06-02 | ¥386,00 | -0,77 % | ¥388,00 | ¥388,00 | ¥386,00 | 3,50K |
| 2026-06-01 | ¥389,00 | -0,26 % | ¥388,00 | ¥389,00 | ¥387,00 | 2,10K |
| 2026-05-29 | ¥390,00 | +0,52 % | ¥388,00 | ¥391,00 | ¥388,00 | 3,30K |
| 2026-05-28 | ¥388,00 | -0,77 % | ¥392,00 | ¥392,00 | ¥386,00 | 3,20K |
| 2026-05-27 | ¥391,00 | +0,51 % | ¥389,00 | ¥393,00 | ¥386,00 | 15,10K |
| 2026-05-26 | ¥389,00 | -0,51 % | ¥386,00 | ¥390,00 | ¥386,00 | 4,30K |
| 2026-05-25 | ¥391,00 | -1,51 % | ¥392,00 | ¥398,00 | ¥388,00 | 9,90K |