Iida Group Holdings Co., Ltd. 3291
TSE · Japan · Langlebige Konsumgüter
¥2.165,00-3,50 (-0,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.165,00 | -0,16 % | ¥2.160,50 | ¥2.178,50 | ¥2.156,50 | 638,50K |
| 2026-09-30 | ¥2.168,50 | +0,28 % | ¥2.161,00 | ¥2.172,50 | ¥2.143,50 | 673,30K |
| 2026-09-29 | ¥2.162,50 | -3,97 % | ¥2.192,00 | ¥2.203,50 | ¥2.150,50 | 533,40K |
| 2026-09-28 | ¥2.252,00 | -0,62 % | ¥2.282,00 | ¥2.286,00 | ¥2.240,50 | 719,40K |
| 2026-09-25 | ¥2.266,00 | +0,62 % | ¥2.264,00 | ¥2.273,50 | ¥2.248,50 | 547,40K |
| 2026-09-24 | ¥2.252,00 | +1,46 % | ¥2.242,00 | ¥2.265,50 | ¥2.230,00 | 717,10K |
| 2026-09-18 | ¥2.219,50 | -3,14 % | ¥2.288,50 | ¥2.288,50 | ¥2.219,50 | 1,17M |
| 2026-09-17 | ¥2.291,50 | +1,28 % | ¥2.274,50 | ¥2.294,00 | ¥2.268,00 | 342,30K |
| 2026-09-16 | ¥2.262,50 | +0,33 % | ¥2.267,50 | ¥2.281,00 | ¥2.257,50 | 362,00K |
| 2026-09-15 | ¥2.255,00 | -0,24 % | ¥2.276,00 | ¥2.280,00 | ¥2.250,50 | 455,80K |
| 2026-09-14 | ¥2.260,50 | +1,69 % | ¥2.249,00 | ¥2.266,50 | ¥2.238,50 | 387,60K |
| 2026-09-11 | ¥2.223,00 | -0,40 % | ¥2.192,00 | ¥2.237,50 | ¥2.182,50 | 597,40K |
| 2026-09-10 | ¥2.232,00 | -0,62 % | ¥2.245,00 | ¥2.249,50 | ¥2.223,00 | 445,00K |
| 2026-09-09 | ¥2.246,00 | -0,40 % | ¥2.240,00 | ¥2.253,00 | ¥2.227,00 | 428,90K |
| 2026-09-08 | ¥2.255,00 | -1,74 % | ¥2.280,00 | ¥2.295,00 | ¥2.255,00 | 350,50K |
| 2026-09-07 | ¥2.295,00 | -0,46 % | ¥2.301,00 | ¥2.305,00 | ¥2.283,00 | 317,60K |
| 2026-09-04 | ¥2.305,50 | -1,22 % | ¥2.306,00 | ¥2.322,50 | ¥2.296,00 | 535,30K |
| 2026-09-03 | ¥2.334,00 | -0,47 % | ¥2.343,50 | ¥2.343,50 | ¥2.321,50 | 467,50K |
| 2026-09-02 | ¥2.345,00 | -1,86 % | ¥2.365,50 | ¥2.381,50 | ¥2.338,00 | 542,80K |
| 2026-09-01 | ¥2.389,50 | +0,61 % | ¥2.352,00 | ¥2.390,00 | ¥2.351,50 | 582,40K |
| 2026-08-31 | ¥2.375,00 | +1,00 % | ¥2.346,00 | ¥2.386,50 | ¥2.342,00 | 656,80K |
| 2026-08-28 | ¥2.351,50 | -1,16 % | ¥2.340,50 | ¥2.381,00 | ¥2.337,00 | 555,80K |
| 2026-08-27 | ¥2.379,00 | +0,23 % | ¥2.387,00 | ¥2.402,00 | ¥2.366,00 | 476,50K |
| 2026-08-26 | ¥2.373,50 | +1,35 % | ¥2.355,50 | ¥2.383,50 | ¥2.346,50 | 472,40K |
| 2026-08-25 | ¥2.342,00 | 0,00 % | ¥2.371,00 | ¥2.371,00 | ¥2.342,00 | 457,80K |
| 2026-08-24 | ¥2.342,00 | -0,83 % | ¥2.350,50 | ¥2.365,00 | ¥2.317,00 | 353,20K |
| 2026-08-21 | ¥2.361,50 | +1,33 % | ¥2.335,50 | ¥2.365,00 | ¥2.331,50 | 440,70K |
| 2026-08-20 | ¥2.330,50 | +1,61 % | ¥2.324,00 | ¥2.330,50 | ¥2.301,50 | 494,70K |
| 2026-08-19 | ¥2.293,50 | -0,17 % | ¥2.312,00 | ¥2.316,50 | ¥2.265,50 | 616,70K |
| 2026-08-18 | ¥2.297,50 | +0,28 % | ¥2.291,00 | ¥2.305,00 | ¥2.270,50 | 380,10K |
| 2026-08-17 | ¥2.291,00 | -1,42 % | ¥2.330,00 | ¥2.335,00 | ¥2.291,00 | 418,40K |
| 2026-08-14 | ¥2.324,00 | +0,72 % | ¥2.321,50 | ¥2.339,00 | ¥2.310,50 | 635,10K |
| 2026-08-13 | ¥2.307,50 | +0,94 % | ¥2.298,50 | ¥2.309,50 | ¥2.260,00 | 845,60K |
| 2026-08-12 | ¥2.286,00 | -0,35 % | ¥2.299,50 | ¥2.299,50 | ¥2.265,00 | 682,30K |
| 2026-08-10 | ¥2.294,00 | +2,43 % | ¥2.259,00 | ¥2.333,00 | ¥2.250,50 | 1,14M |
| 2026-08-07 | ¥2.239,50 | +0,54 % | ¥2.222,00 | ¥2.259,00 | ¥2.210,00 | 548,40K |
| 2026-08-06 | ¥2.227,50 | +1,78 % | ¥2.219,00 | ¥2.229,50 | ¥2.196,50 | 557,10K |
| 2026-08-05 | ¥2.188,50 | +0,69 % | ¥2.176,00 | ¥2.205,50 | ¥2.167,50 | 604,80K |
| 2026-08-04 | ¥2.173,50 | -1,50 % | ¥2.218,00 | ¥2.228,00 | ¥2.165,50 | 539,20K |
| 2026-08-03 | ¥2.206,50 | -3,60 % | ¥2.280,00 | ¥2.289,00 | ¥2.206,00 | 751,50K |
| 2026-07-31 | ¥2.289,00 | -2,07 % | ¥2.300,00 | ¥2.323,50 | ¥2.283,00 | 877,00K |
| 2026-07-30 | ¥2.337,50 | -1,33 % | ¥2.354,00 | ¥2.363,50 | ¥2.314,00 | 649,20K |
| 2026-07-29 | ¥2.369,00 | +1,22 % | ¥2.357,00 | ¥2.375,50 | ¥2.328,50 | 642,50K |
| 2026-07-28 | ¥2.340,50 | +0,28 % | ¥2.334,00 | ¥2.355,00 | ¥2.327,00 | 560,20K |
| 2026-07-27 | ¥2.334,00 | +3,41 % | ¥2.289,50 | ¥2.336,00 | ¥2.276,50 | 633,60K |
| 2026-07-24 | ¥2.257,00 | +0,58 % | ¥2.230,00 | ¥2.258,00 | ¥2.220,00 | 311,40K |
| 2026-07-23 | ¥2.244,00 | -0,29 % | ¥2.230,00 | ¥2.255,00 | ¥2.230,00 | 343,80K |
| 2026-07-22 | ¥2.250,50 | -0,27 % | ¥2.239,00 | ¥2.266,00 | ¥2.227,00 | 474,10K |
| 2026-07-21 | ¥2.256,50 | +0,24 % | ¥2.249,00 | ¥2.282,00 | ¥2.248,00 | 403,90K |
| 2026-07-17 | ¥2.251,00 | +0,45 % | ¥2.262,50 | ¥2.286,00 | ¥2.249,00 | 752,20K |
| 2026-07-16 | ¥2.241,00 | +0,18 % | ¥2.240,00 | ¥2.275,50 | ¥2.232,50 | 406,00K |
| 2026-07-15 | ¥2.237,00 | -0,20 % | ¥2.250,50 | ¥2.253,50 | ¥2.226,50 | 426,70K |
| 2026-07-14 | ¥2.241,50 | +1,40 % | ¥2.223,00 | ¥2.246,00 | ¥2.211,00 | 443,70K |
| 2026-07-13 | ¥2.210,50 | +0,02 % | ¥2.237,50 | ¥2.243,00 | ¥2.200,50 | 476,40K |
| 2026-07-10 | ¥2.210,00 | -0,34 % | ¥2.233,50 | ¥2.236,00 | ¥2.199,00 | 590,10K |
| 2026-07-09 | ¥2.217,50 | -0,83 % | ¥2.201,50 | ¥2.217,50 | ¥2.188,50 | 428,00K |
| 2026-07-08 | ¥2.236,00 | -0,25 % | ¥2.249,00 | ¥2.272,00 | ¥2.235,50 | 627,10K |
| 2026-07-07 | ¥2.241,50 | +1,59 % | ¥2.206,50 | ¥2.249,00 | ¥2.197,00 | 722,30K |
| 2026-07-06 | ¥2.206,50 | +1,31 % | ¥2.188,00 | ¥2.217,00 | ¥2.176,50 | 355,10K |
| 2026-07-03 | ¥2.178,00 | +0,55 % | ¥2.208,50 | ¥2.209,50 | ¥2.168,50 | 456,30K |
| 2026-07-02 | ¥2.166,00 | +1,45 % | ¥2.154,00 | ¥2.179,50 | ¥2.143,00 | 989,30K |
| 2026-07-01 | ¥2.135,00 | -2,20 % | ¥2.153,00 | ¥2.170,50 | ¥2.130,00 | 595,20K |
| 2026-06-30 | ¥2.183,00 | -0,82 % | ¥2.201,00 | ¥2.203,50 | ¥2.176,50 | 641,90K |
| 2026-06-29 | ¥2.201,00 | +0,94 % | ¥2.184,00 | ¥2.212,00 | ¥2.176,50 | 634,00K |
| 2026-06-26 | ¥2.180,50 | +0,65 % | ¥2.170,00 | ¥2.182,50 | ¥2.159,00 | 485,90K |
| 2026-06-25 | ¥2.166,50 | +2,00 % | ¥2.164,00 | ¥2.170,00 | ¥2.145,50 | 486,40K |
| 2026-06-24 | ¥2.124,00 | -0,75 % | ¥2.142,00 | ¥2.147,00 | ¥2.118,00 | 314,10K |
| 2026-06-23 | ¥2.140,00 | -0,97 % | ¥2.150,50 | ¥2.152,00 | ¥2.131,00 | 377,10K |
| 2026-06-22 | ¥2.161,00 | -1,17 % | ¥2.173,00 | ¥2.180,00 | ¥2.151,00 | 459,80K |
| 2026-06-19 | ¥2.186,50 | +0,99 % | ¥2.170,50 | ¥2.205,50 | ¥2.162,00 | 666,00K |
| 2026-06-18 | ¥2.165,00 | -0,48 % | ¥2.175,50 | ¥2.180,00 | ¥2.151,00 | 456,40K |
| 2026-06-17 | ¥2.175,50 | +0,74 % | ¥2.173,00 | ¥2.186,00 | ¥2.162,00 | 492,90K |
| 2026-06-16 | ¥2.159,50 | -2,26 % | ¥2.187,00 | ¥2.187,50 | ¥2.148,50 | 507,40K |
| 2026-06-15 | ¥2.209,50 | +1,87 % | ¥2.199,50 | ¥2.235,00 | ¥2.188,00 | 613,60K |
| 2026-06-12 | ¥2.169,00 | +0,95 % | ¥2.157,50 | ¥2.177,50 | ¥2.148,50 | 604,60K |
| 2026-06-11 | ¥2.148,50 | -1,94 % | ¥2.191,50 | ¥2.199,50 | ¥2.139,00 | 451,10K |
| 2026-06-10 | ¥2.191,00 | +2,43 % | ¥2.176,50 | ¥2.195,00 | ¥2.141,00 | 527,00K |
| 2026-06-09 | ¥2.139,00 | -0,35 % | ¥2.140,00 | ¥2.155,00 | ¥2.129,50 | 596,50K |
| 2026-06-08 | ¥2.146,50 | -0,46 % | ¥2.145,50 | ¥2.175,00 | ¥2.121,50 | 744,90K |
| 2026-06-05 | ¥2.156,50 | +2,01 % | ¥2.133,50 | ¥2.177,50 | ¥2.131,50 | 814,90K |
| 2026-06-04 | ¥2.114,00 | +0,40 % | ¥2.090,50 | ¥2.117,50 | ¥2.083,00 | 697,90K |
| 2026-06-03 | ¥2.105,50 | +2,73 % | ¥2.071,50 | ¥2.109,50 | ¥2.065,50 | 642,60K |
| 2026-06-02 | ¥2.049,50 | -0,36 % | ¥2.050,00 | ¥2.061,00 | ¥2.014,50 | 607,00K |
| 2026-06-01 | ¥2.057,00 | -3,52 % | ¥2.117,00 | ¥2.119,50 | ¥2.055,50 | 745,80K |
| 2026-05-29 | ¥2.132,00 | +0,47 % | ¥2.130,00 | ¥2.163,00 | ¥2.115,50 | 991,60K |
| 2026-05-28 | ¥2.122,00 | +0,83 % | ¥2.117,50 | ¥2.127,50 | ¥2.097,00 | 589,80K |
| 2026-05-27 | ¥2.104,50 | -0,12 % | ¥2.110,50 | ¥2.114,50 | ¥2.077,00 | 751,30K |
| 2026-05-26 | ¥2.107,00 | +0,21 % | ¥2.106,00 | ¥2.133,00 | ¥2.100,00 | 558,10K |
| 2026-05-25 | ¥2.102,50 | +0,60 % | ¥2.095,00 | ¥2.111,00 | ¥2.078,00 | 660,70K |
| 2026-05-22 | ¥2.090,00 | -0,78 % | ¥2.109,50 | ¥2.110,00 | ¥2.070,50 | 624,50K |