ZOA Corporation 3375
TSE · Japan · Einzelhandel
¥1.751,00+1,00 (+0,06 %)
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 | ¥1.751,00 | +0,06 % | ¥1.752,00 | ¥1.752,00 | ¥1.751,00 | 900 |
| 2026-10-01 | ¥1.750,00 | -0,51 % | ¥1.754,00 | ¥1.759,00 | ¥1.750,00 | 800 |
| 2026-09-30 | ¥1.759,00 | +0,06 % | ¥1.753,00 | ¥1.869,00 | ¥1.749,00 | 2,60K |
| 2026-09-29 | ¥1.758,00 | -1,24 % | ¥1.758,00 | ¥1.758,00 | ¥1.758,00 | 100 |
| 2026-09-28 | ¥1.780,00 | -0,28 % | ¥1.780,00 | ¥1.780,00 | ¥1.780,00 | 400 |
| 2026-09-25 | ¥1.785,00 | -0,50 % | ¥1.781,00 | ¥1.796,00 | ¥1.781,00 | 1,50K |
| 2026-09-24 | ¥1.794,00 | -1,10 % | ¥1.800,00 | ¥1.800,00 | ¥1.752,00 | 1,80K |
| 2026-09-18 | ¥1.814,00 | 0,00 % | ¥1.814,00 | ¥1.814,00 | ¥1.814,00 | 200 |
| 2026-09-17 | ¥1.814,00 | 0,00 % | ¥1.814,00 | ¥1.814,00 | ¥1.774,00 | 500 |
| 2026-09-16 | ¥1.814,00 | +1,34 % | ¥1.750,00 | ¥1.814,00 | ¥1.750,00 | 400 |
| 2026-09-15 | ¥1.790,00 | +2,29 % | ¥1.759,00 | ¥1.790,00 | ¥1.759,00 | 200 |
| 2026-09-14 | ¥1.750,00 | -0,06 % | ¥1.750,00 | ¥1.790,00 | ¥1.750,00 | 300 |
| 2026-09-11 | ¥1.751,00 | 0,00 % | ¥1.751,00 | ¥1.751,00 | ¥1.751,00 | 0 |
| 2026-09-10 | ¥1.751,00 | 0,00 % | ¥1.751,00 | ¥1.751,00 | ¥1.751,00 | 100 |
| 2026-09-09 | ¥1.751,00 | -2,18 % | ¥1.751,00 | ¥1.751,00 | ¥1.751,00 | 200 |
| 2026-09-08 | ¥1.790,00 | 0,00 % | ¥1.790,00 | ¥1.790,00 | ¥1.790,00 | 0 |
| 2026-09-07 | ¥1.790,00 | +2,40 % | ¥1.755,00 | ¥1.790,00 | ¥1.755,00 | 400 |
| 2026-09-04 | ¥1.748,00 | -2,73 % | ¥1.813,00 | ¥1.813,00 | ¥1.748,00 | 800 |
| 2026-09-03 | ¥1.797,00 | 0,00 % | ¥1.791,00 | ¥1.797,00 | ¥1.791,00 | 200 |
| 2026-09-02 | ¥1.797,00 | -0,06 % | ¥1.797,00 | ¥1.797,00 | ¥1.797,00 | 600 |
| 2026-09-01 | ¥1.798,00 | +0,67 % | ¥1.786,00 | ¥1.798,00 | ¥1.786,00 | 1,00K |
| 2026-08-31 | ¥1.786,00 | +2,00 % | ¥1.791,00 | ¥1.791,00 | ¥1.786,00 | 300 |
| 2026-08-28 | ¥1.751,00 | +1,16 % | ¥1.750,00 | ¥1.751,00 | ¥1.745,00 | 900 |
| 2026-08-27 | ¥1.731,00 | -1,70 % | ¥1.761,00 | ¥1.770,00 | ¥1.731,00 | 700 |
| 2026-08-26 | ¥1.761,00 | +0,63 % | ¥1.750,00 | ¥1.770,00 | ¥1.750,00 | 2,00K |
| 2026-08-25 | ¥1.750,00 | 0,00 % | ¥1.755,00 | ¥1.757,00 | ¥1.721,00 | 800 |
| 2026-08-24 | ¥1.750,00 | +1,16 % | ¥1.720,00 | ¥1.750,00 | ¥1.720,00 | 500 |
| 2026-08-21 | ¥1.730,00 | 0,00 % | ¥1.730,00 | ¥1.730,00 | ¥1.730,00 | 0 |
| 2026-08-20 | ¥1.730,00 | +0,12 % | ¥1.730,00 | ¥1.730,00 | ¥1.730,00 | 300 |
| 2026-08-19 | ¥1.728,00 | +0,06 % | ¥1.727,00 | ¥1.749,00 | ¥1.727,00 | 400 |
| 2026-08-18 | ¥1.727,00 | +0,70 % | ¥1.725,00 | ¥1.727,00 | ¥1.725,00 | 400 |
| 2026-08-17 | ¥1.715,00 | -1,61 % | ¥1.706,00 | ¥1.715,00 | ¥1.706,00 | 300 |
| 2026-08-14 | ¥1.743,00 | -1,97 % | ¥1.676,00 | ¥1.743,00 | ¥1.676,00 | 4,90K |
| 2026-08-13 | ¥1.778,00 | +1,02 % | ¥1.760,00 | ¥1.782,00 | ¥1.760,00 | 1,50K |
| 2026-08-12 | ¥1.760,00 | +2,03 % | ¥1.736,00 | ¥1.763,00 | ¥1.736,00 | 700 |
| 2026-08-10 | ¥1.725,00 | -1,60 % | ¥1.756,00 | ¥1.756,00 | ¥1.720,00 | 900 |
| 2026-08-07 | ¥1.753,00 | +0,86 % | ¥1.753,00 | ¥1.753,00 | ¥1.753,00 | 100 |
| 2026-08-06 | ¥1.738,00 | 0,00 % | ¥1.738,00 | ¥1.738,00 | ¥1.738,00 | 0 |
| 2026-08-05 | ¥1.738,00 | 0,00 % | ¥1.738,00 | ¥1.738,00 | ¥1.738,00 | 0 |
| 2026-08-04 | ¥1.738,00 | -2,63 % | ¥1.799,00 | ¥1.799,00 | ¥1.738,00 | 500 |
| 2026-08-03 | ¥1.785,00 | -0,39 % | ¥1.800,00 | ¥1.800,00 | ¥1.745,00 | 1,30K |
| 2026-07-31 | ¥1.792,00 | +2,22 % | ¥1.749,00 | ¥1.792,00 | ¥1.715,00 | 500 |
| 2026-07-30 | ¥1.753,00 | -0,28 % | ¥1.793,00 | ¥1.793,00 | ¥1.753,00 | 200 |
| 2026-07-29 | ¥1.758,00 | -1,90 % | ¥1.798,00 | ¥1.798,00 | ¥1.718,00 | 600 |
| 2026-07-28 | ¥1.792,00 | 0,00 % | ¥1.792,00 | ¥1.792,00 | ¥1.792,00 | 0 |
| 2026-07-27 | ¥1.792,00 | +3,58 % | ¥1.788,00 | ¥1.795,00 | ¥1.782,00 | 2,20K |
| 2026-07-24 | ¥1.730,00 | -0,69 % | ¥1.757,00 | ¥1.757,00 | ¥1.730,00 | 900 |
| 2026-07-23 | ¥1.742,00 | +2,35 % | ¥1.742,00 | ¥1.742,00 | ¥1.742,00 | 100 |
| 2026-07-22 | ¥1.702,00 | -1,33 % | ¥1.725,00 | ¥1.765,00 | ¥1.702,00 | 300 |
| 2026-07-21 | ¥1.725,00 | -0,12 % | ¥1.727,00 | ¥1.727,00 | ¥1.693,00 | 400 |
| 2026-07-17 | ¥1.727,00 | -1,88 % | ¥1.730,00 | ¥1.730,00 | ¥1.727,00 | 200 |
| 2026-07-16 | ¥1.760,00 | 0,00 % | ¥1.760,00 | ¥1.760,00 | ¥1.760,00 | 0 |
| 2026-07-15 | ¥1.760,00 | +3,47 % | ¥1.703,00 | ¥1.760,00 | ¥1.703,00 | 400 |
| 2026-07-14 | ¥1.701,00 | -1,45 % | ¥1.701,00 | ¥1.704,00 | ¥1.701,00 | 1,10K |
| 2026-07-13 | ¥1.726,00 | +0,17 % | ¥1.726,00 | ¥1.726,00 | ¥1.726,00 | 200 |
| 2026-07-10 | ¥1.723,00 | -3,96 % | ¥1.780,00 | ¥1.780,00 | ¥1.723,00 | 1,60K |
| 2026-07-09 | ¥1.794,00 | +4,79 % | ¥1.672,00 | ¥1.794,00 | ¥1.672,00 | 400 |
| 2026-07-08 | ¥1.712,00 | +0,41 % | ¥1.705,00 | ¥1.712,00 | ¥1.705,00 | 400 |
| 2026-07-07 | ¥1.705,00 | +0,12 % | ¥1.705,00 | ¥1.705,00 | ¥1.705,00 | 100 |
| 2026-07-06 | ¥1.703,00 | -5,60 % | ¥1.804,00 | ¥1.804,00 | ¥1.703,00 | 600 |
| 2026-07-03 | ¥1.804,00 | +7,13 % | ¥1.685,00 | ¥1.804,00 | ¥1.684,00 | 600 |
| 2026-07-02 | ¥1.684,00 | +2,87 % | ¥1.677,00 | ¥1.684,00 | ¥1.677,00 | 400 |
| 2026-07-01 | ¥1.637,00 | +0,43 % | ¥1.631,00 | ¥1.671,00 | ¥1.631,00 | 300 |
| 2026-06-30 | ¥1.630,00 | -1,81 % | ¥1.683,00 | ¥1.683,00 | ¥1.630,00 | 300 |
| 2026-06-29 | ¥1.660,00 | 0,00 % | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 300 |
| 2026-06-26 | ¥1.660,00 | +2,47 % | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 200 |
| 2026-06-25 | ¥1.620,00 | -0,80 % | ¥1.623,00 | ¥1.623,00 | ¥1.620,00 | 300 |
| 2026-06-24 | ¥1.633,00 | -0,12 % | ¥1.625,00 | ¥1.633,00 | ¥1.625,00 | 300 |
| 2026-06-23 | ¥1.635,00 | 0,00 % | ¥1.675,00 | ¥1.675,00 | ¥1.634,00 | 500 |
| 2026-06-22 | ¥1.635,00 | +0,49 % | ¥1.644,00 | ¥1.644,00 | ¥1.635,00 | 200 |
| 2026-06-19 | ¥1.627,00 | +0,62 % | ¥1.657,00 | ¥1.657,00 | ¥1.627,00 | 300 |
| 2026-06-18 | ¥1.617,00 | +0,68 % | ¥1.621,00 | ¥1.622,00 | ¥1.617,00 | 300 |
| 2026-06-17 | ¥1.606,00 | 0,00 % | ¥1.606,00 | ¥1.606,00 | ¥1.606,00 | 500 |
| 2026-06-16 | ¥1.606,00 | -1,11 % | ¥1.608,00 | ¥1.616,00 | ¥1.600,00 | 400 |
| 2026-06-15 | ¥1.624,00 | +1,25 % | ¥1.606,00 | ¥1.624,00 | ¥1.606,00 | 600 |
| 2026-06-12 | ¥1.604,00 | -0,80 % | ¥1.613,00 | ¥1.613,00 | ¥1.599,00 | 1,60K |
| 2026-06-11 | ¥1.617,00 | -0,37 % | ¥1.619,00 | ¥1.619,00 | ¥1.600,00 | 2,20K |
| 2026-06-10 | ¥1.623,00 | -0,06 % | ¥1.624,00 | ¥1.624,00 | ¥1.623,00 | 500 |
| 2026-06-09 | ¥1.624,00 | -0,06 % | ¥1.628,00 | ¥1.628,00 | ¥1.624,00 | 500 |
| 2026-06-08 | ¥1.625,00 | -0,49 % | ¥1.625,00 | ¥1.625,00 | ¥1.625,00 | 200 |
| 2026-06-05 | ¥1.633,00 | +0,06 % | ¥1.632,00 | ¥1.633,00 | ¥1.632,00 | 700 |
| 2026-06-04 | ¥1.632,00 | -1,09 % | ¥1.650,00 | ¥1.650,00 | ¥1.631,00 | 1,10K |
| 2026-06-03 | ¥1.650,00 | +1,16 % | ¥1.665,00 | ¥1.665,00 | ¥1.633,00 | 1,10K |
| 2026-06-02 | ¥1.631,00 | -6,59 % | ¥1.744,00 | ¥1.744,00 | ¥1.624,00 | 4,30K |
| 2026-06-01 | ¥1.746,00 | -0,23 % | ¥1.745,00 | ¥1.746,00 | ¥1.745,00 | 300 |
| 2026-05-29 | ¥1.750,00 | 0,00 % | ¥1.750,00 | ¥1.750,00 | ¥1.750,00 | 0 |
| 2026-05-28 | ¥1.750,00 | 0,00 % | ¥1.750,00 | ¥1.750,00 | ¥1.750,00 | 0 |
| 2026-05-27 | ¥1.750,00 | 0,00 % | ¥1.750,00 | ¥1.750,00 | ¥1.750,00 | 0 |
| 2026-05-26 | ¥1.750,00 | +0,17 % | ¥1.747,00 | ¥1.750,00 | ¥1.747,00 | 200 |
| 2026-05-25 | ¥1.747,00 | -0,17 % | ¥1.743,00 | ¥1.780,00 | ¥1.743,00 | 400 |