Japan Property Management Center Co.Ltd. 3276
TSE · Japan · Finanzen
¥2.242,00-26,00 (-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 | ¥2.242,00 | -1,15 % | ¥2.250,00 | ¥2.260,00 | ¥2.242,00 | 40,80K |
| 2026-10-01 | ¥2.268,00 | +0,04 % | ¥2.272,00 | ¥2.272,00 | ¥2.267,00 | 132,30K |
| 2026-09-30 | ¥2.267,00 | +0,09 % | ¥2.266,00 | ¥2.269,00 | ¥2.266,00 | 31,70K |
| 2026-09-29 | ¥2.265,00 | -0,04 % | ¥2.266,00 | ¥2.268,00 | ¥2.265,00 |
| 34,50K |
| 2026-09-28 | ¥2.266,00 | +0,04 % | ¥2.266,00 | ¥2.266,00 | ¥2.265,00 | 111,90K |
| 2026-09-25 | ¥2.265,00 | -0,04 % | ¥2.267,00 | ¥2.269,00 | ¥2.265,00 | 56,10K |
| 2026-09-24 | ¥2.266,00 | -0,13 % | ¥2.266,00 | ¥2.268,00 | ¥2.266,00 | 15,80K |
| 2026-09-18 | ¥2.269,00 | +0,18 % | ¥2.269,00 | ¥2.269,00 | ¥2.266,00 | 52,80K |
| 2026-09-17 | ¥2.265,00 | -0,04 % | ¥2.266,00 | ¥2.268,00 | ¥2.265,00 | 79,90K |
| 2026-09-16 | ¥2.266,00 | +0,18 % | ¥2.266,00 | ¥2.268,00 | ¥2.264,00 | 203,40K |
| 2026-09-15 | ¥2.262,00 | +1,43 % | ¥2.234,00 | ¥2.276,00 | ¥2.234,00 | 409,30K |
| 2026-09-14 | ¥2.230,00 | -0,80 % | ¥2.248,00 | ¥2.249,00 | ¥2.225,00 | 39,10K |
| 2026-09-11 | ¥2.248,00 | +0,09 % | ¥2.246,00 | ¥2.248,00 | ¥2.245,00 | 276,90K |
| 2026-09-10 | ¥2.246,00 | 0,00 % | ¥2.246,00 | ¥2.248,00 | ¥2.246,00 | 99,30K |
| 2026-09-09 | ¥2.246,00 | 0,00 % | ¥2.247,00 | ¥2.248,00 | ¥2.246,00 | 58,90K |
| 2026-09-08 | ¥2.246,00 | 0,00 % | ¥2.246,00 | ¥2.248,00 | ¥2.245,00 | 134,60K |
| 2026-09-07 | ¥2.246,00 | 0,00 % | ¥2.246,00 | ¥2.247,00 | ¥2.245,00 | 190,50K |
| 2026-09-04 | ¥2.246,00 | 0,00 % | ¥2.246,00 | ¥2.247,00 | ¥2.245,00 | 159,20K |
| 2026-09-03 | ¥2.246,00 | -0,04 % | ¥2.247,00 | ¥2.248,00 | ¥2.245,00 | 608,10K |
| 2026-09-02 | ¥2.247,00 | 0,00 % | ¥2.248,00 | ¥2.249,00 | ¥2.246,00 | 318,20K |
| 2026-09-01 | ¥2.247,00 | -4,26 % | ¥2.248,00 | ¥2.250,00 | ¥2.246,00 | 205,70K |
| 2026-08-31 | ¥2.347,00 | +4,36 % | ¥2.248,00 | ¥2.347,00 | ¥2.247,00 | 472,20K |
| 2026-08-28 | ¥2.249,00 | +0,13 % | ¥2.247,00 | ¥2.249,00 | ¥2.247,00 | 154,10K |
| 2026-08-27 | ¥2.246,00 | -0,04 % | ¥2.247,00 | ¥2.248,00 | ¥2.246,00 | 144,90K |
| 2026-08-26 | ¥2.247,00 | 0,00 % | ¥2.247,00 | ¥2.248,00 | ¥2.246,00 | 130,20K |
| 2026-08-25 | ¥2.247,00 | +0,13 % | ¥2.244,00 | ¥2.248,00 | ¥2.244,00 | 719,30K |
| 2026-08-24 | ¥2.244,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.244,00 | 201,60K |
| 2026-08-21 | ¥2.244,00 | 0,00 % | ¥2.244,00 | ¥2.245,00 | ¥2.244,00 | 125,00K |
| 2026-08-20 | ¥2.244,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.244,00 | 154,50K |
| 2026-08-19 | ¥2.244,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.244,00 | 220,80K |
| 2026-08-18 | ¥2.244,00 | 0,00 % | ¥2.244,00 | ¥2.245,00 | ¥2.244,00 | 258,50K |
| 2026-08-17 | ¥2.244,00 | -0,04 % | ¥2.245,00 | ¥2.245,00 | ¥2.244,00 | 287,20K |
| 2026-08-14 | ¥2.245,00 | +0,04 % | ¥2.244,00 | ¥2.245,00 | ¥2.244,00 | 428,10K |
| 2026-08-13 | ¥2.244,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.244,00 | 250,90K |
| 2026-08-12 | ¥2.244,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.244,00 | 311,80K |
| 2026-08-10 | ¥2.244,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.244,00 | 261,20K |
| 2026-08-07 | ¥2.244,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.244,00 | 259,40K |
| 2026-08-06 | ¥2.244,00 | -0,04 % | ¥2.245,00 | ¥2.245,00 | ¥2.244,00 | 513,90K |
| 2026-08-05 | ¥2.245,00 | +1,04 % | ¥2.245,00 | ¥2.245,00 | ¥2.243,00 | 2,01M |
| 2026-08-04 | ¥2.222,00 | +21,95 % | ¥2.222,00 | ¥2.222,00 | ¥2.222,00 | 61,90K |
| 2026-08-03 | ¥1.822,00 | 0,00 % | ¥1.790,00 | ¥1.831,00 | ¥1.789,00 | 98,10K |
| 2026-07-31 | ¥1.822,00 | -0,55 % | ¥1.832,00 | ¥1.857,00 | ¥1.793,00 | 99,10K |
| 2026-07-30 | ¥1.832,00 | +0,11 % | ¥1.826,00 | ¥1.853,00 | ¥1.800,00 | 109,80K |
| 2026-07-29 | ¥1.830,00 | +1,67 % | ¥1.790,00 | ¥1.834,00 | ¥1.780,00 | 76,90K |
| 2026-07-28 | ¥1.800,00 | +0,28 % | ¥1.800,00 | ¥1.819,00 | ¥1.750,00 | 77,80K |
| 2026-07-27 | ¥1.795,00 | +0,06 % | ¥1.805,00 | ¥1.824,00 | ¥1.761,00 | 94,90K |
| 2026-07-24 | ¥1.794,00 | -0,61 % | ¥1.810,00 | ¥1.832,00 | ¥1.773,00 | 99,00K |
| 2026-07-23 | ¥1.805,00 | +1,01 % | ¥1.763,00 | ¥1.825,00 | ¥1.739,00 | 93,00K |
| 2026-07-22 | ¥1.787,00 | +0,73 % | ¥1.786,00 | ¥1.807,00 | ¥1.761,00 | 105,60K |
| 2026-07-21 | ¥1.774,00 | -0,39 % | ¥1.780,00 | ¥1.861,00 | ¥1.762,00 | 166,90K |
| 2026-07-17 | ¥1.781,00 | +3,19 % | ¥1.736,00 | ¥1.797,00 | ¥1.705,00 | 155,30K |
| 2026-07-16 | ¥1.726,00 | +0,29 % | ¥1.708,00 | ¥1.759,00 | ¥1.632,00 | 207,80K |
| 2026-07-15 | ¥1.721,00 | +3,93 % | ¥1.656,00 | ¥1.827,00 | ¥1.656,00 | 408,20K |
| 2026-07-14 | ¥1.656,00 | +3,89 % | ¥1.619,00 | ¥1.663,00 | ¥1.598,00 | 147,70K |
| 2026-07-13 | ¥1.594,00 | +0,44 % | ¥1.550,00 | ¥1.630,00 | ¥1.534,00 | 250,60K |
| 2026-07-10 | ¥1.587,00 | +11,84 % | ¥1.422,00 | ¥1.610,00 | ¥1.414,00 | 395,30K |
| 2026-07-09 | ¥1.419,00 | +0,14 % | ¥1.417,00 | ¥1.428,00 | ¥1.417,00 | 63,30K |
| 2026-07-08 | ¥1.417,00 | +1,00 % | ¥1.399,00 | ¥1.421,00 | ¥1.399,00 | 94,30K |
| 2026-07-07 | ¥1.403,00 | +2,48 % | ¥1.381,00 | ¥1.403,00 | ¥1.374,00 | 78,50K |
| 2026-07-06 | ¥1.369,00 | +3,01 % | ¥1.333,00 | ¥1.376,00 | ¥1.333,00 | 106,50K |
| 2026-07-03 | ¥1.329,00 | +1,37 % | ¥1.313,00 | ¥1.337,00 | ¥1.313,00 | 72,10K |
| 2026-07-02 | ¥1.311,00 | +2,26 % | ¥1.282,00 | ¥1.313,00 | ¥1.282,00 | 60,30K |
| 2026-07-01 | ¥1.282,00 | +0,08 % | ¥1.280,00 | ¥1.287,00 | ¥1.276,00 | 61,30K |
| 2026-06-30 | ¥1.281,00 | -0,54 % | ¥1.296,00 | ¥1.296,00 | ¥1.281,00 | 27,00K |
| 2026-06-29 | ¥1.288,00 | -1,68 % | ¥1.292,00 | ¥1.300,00 | ¥1.279,00 | 94,50K |
| 2026-06-26 | ¥1.310,00 | +0,15 % | ¥1.307,00 | ¥1.317,00 | ¥1.306,00 | 119,60K |
| 2026-06-25 | ¥1.308,00 | +0,08 % | ¥1.315,00 | ¥1.316,00 | ¥1.302,00 | 73,80K |
| 2026-06-24 | ¥1.307,00 | +0,77 % | ¥1.297,00 | ¥1.315,00 | ¥1.297,00 | 39,30K |
| 2026-06-23 | ¥1.297,00 | +0,31 % | ¥1.300,00 | ¥1.303,00 | ¥1.294,00 | 42,40K |
| 2026-06-22 | ¥1.293,00 | -1,30 % | ¥1.310,00 | ¥1.313,00 | ¥1.293,00 | 63,80K |
| 2026-06-19 | ¥1.310,00 | +0,38 % | ¥1.305,00 | ¥1.313,00 | ¥1.304,00 | 27,60K |
| 2026-06-18 | ¥1.305,00 | +0,69 % | ¥1.297,00 | ¥1.311,00 | ¥1.297,00 | 24,20K |
| 2026-06-17 | ¥1.296,00 | -0,38 % | ¥1.293,00 | ¥1.308,00 | ¥1.293,00 | 37,00K |
| 2026-06-16 | ¥1.301,00 | -0,46 % | ¥1.304,00 | ¥1.306,00 | ¥1.296,00 | 31,20K |
| 2026-06-15 | ¥1.307,00 | +0,31 % | ¥1.313,00 | ¥1.317,00 | ¥1.304,00 | 24,80K |
| 2026-06-12 | ¥1.303,00 | +0,93 % | ¥1.292,00 | ¥1.305,00 | ¥1.288,00 | 39,20K |
| 2026-06-11 | ¥1.291,00 | -1,75 % | ¥1.309,00 | ¥1.309,00 | ¥1.291,00 | 51,40K |
| 2026-06-10 | ¥1.314,00 | +1,08 % | ¥1.300,00 | ¥1.314,00 | ¥1.300,00 | 34,20K |
| 2026-06-09 | ¥1.300,00 | -0,99 % | ¥1.318,00 | ¥1.320,00 | ¥1.300,00 | 36,80K |
| 2026-06-08 | ¥1.313,00 | -0,15 % | ¥1.310,00 | ¥1.323,00 | ¥1.310,00 | 28,20K |
| 2026-06-05 | ¥1.315,00 | +1,78 % | ¥1.304,00 | ¥1.322,00 | ¥1.303,00 | 15,50K |
| 2026-06-04 | ¥1.292,00 | -1,37 % | ¥1.311,00 | ¥1.312,00 | ¥1.292,00 | 21,40K |
| 2026-06-03 | ¥1.310,00 | +0,69 % | ¥1.308,00 | ¥1.316,00 | ¥1.308,00 | 15,60K |
| 2026-06-02 | ¥1.301,00 | -1,44 % | ¥1.315,00 | ¥1.322,00 | ¥1.301,00 | 41,00K |
| 2026-06-01 | ¥1.320,00 | -0,68 % | ¥1.334,00 | ¥1.334,00 | ¥1.316,00 | 44,20K |
| 2026-05-29 | ¥1.329,00 | -0,67 % | ¥1.337,00 | ¥1.343,00 | ¥1.329,00 | 20,20K |
| 2026-05-28 | ¥1.338,00 | -0,37 % | ¥1.337,00 | ¥1.346,00 | ¥1.326,00 | 36,70K |
| 2026-05-27 | ¥1.343,00 | +0,60 % | ¥1.335,00 | ¥1.343,00 | ¥1.332,00 | 19,20K |
| 2026-05-26 | ¥1.335,00 | +0,83 % | ¥1.330,00 | ¥1.339,00 | ¥1.320,00 | 26,90K |
| 2026-05-25 | ¥1.324,00 | +0,08 % | ¥1.323,00 | ¥1.336,00 | ¥1.317,00 | 52,10K |