zig-zag,Inc. 340A
TSE · Japan · Langlebige Konsumgüter
¥335,00-1,00 (-0,30 %)
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 | ¥338,00 | +0,60 % | ¥336,00 | ¥338,00 | ¥328,00 | 6,40K |
| 2026-10-01 | ¥336,00 | +0,90 % | ¥332,00 | ¥336,00 | ¥329,00 | 13,80K |
| 2026-09-30 | ¥333,00 | +1,83 % | ¥324,00 | ¥333,00 | ¥324,00 | 10,40K |
| 2026-09-29 | ¥327,00 | +2,19 % | ¥319,00 | ¥327,00 | ¥319,00 | 6,80K |
| 2026-09-28 | ¥320,00 | 0,00 % | ¥324,00 | ¥328,00 | ¥320,00 | 7,10K |
| 2026-09-25 | ¥320,00 | +0,31 % | ¥318,00 | ¥325,00 | ¥318,00 | 4,30K |
| 2026-09-24 | ¥319,00 | +1,92 % | ¥315,00 | ¥323,00 | ¥315,00 | 8,20K |
| 2026-09-18 | ¥313,00 | -2,19 % | ¥316,00 | ¥323,00 | ¥313,00 | 8,40K |
| 2026-09-17 | ¥320,00 | +1,91 % | ¥319,00 | ¥323,00 | ¥316,00 | 6,40K |
| 2026-09-16 | ¥314,00 | -3,38 % | ¥326,00 | ¥326,00 | ¥312,00 | 12,40K |
| 2026-09-15 | ¥325,00 | -0,91 % | ¥328,00 | ¥328,00 | ¥317,00 | 9,70K |
| 2026-09-14 | ¥328,00 | +2,50 % | ¥320,00 | ¥328,00 | ¥320,00 | 4,70K |
| 2026-09-11 | ¥320,00 | -0,62 % | ¥320,00 | ¥329,00 | ¥320,00 | 8,90K |
| 2026-09-10 | ¥322,00 | -0,31 % | ¥320,00 | ¥325,00 | ¥320,00 | 5,70K |
| 2026-09-09 | ¥323,00 | +0,94 % | ¥318,00 | ¥325,00 | ¥318,00 | 4,30K |
| 2026-09-08 | ¥320,00 | 0,00 % | ¥318,00 | ¥325,00 | ¥317,00 | 4,50K |
| 2026-09-07 | ¥320,00 | +0,63 % | ¥318,00 | ¥324,00 | ¥318,00 | 6,40K |
| 2026-09-04 | ¥318,00 | -1,55 % | ¥320,00 | ¥337,00 | ¥313,00 | 27,20K |
| 2026-09-03 | ¥323,00 | +1,25 % | ¥315,00 | ¥325,00 | ¥315,00 | 6,80K |
| 2026-09-02 | ¥319,00 | -0,31 % | ¥316,00 | ¥325,00 | ¥315,00 | 9,10K |
| 2026-09-01 | ¥320,00 | -2,44 % | ¥321,00 | ¥330,00 | ¥320,00 | 10,60K |
| 2026-08-31 | ¥328,00 | -1,80 % | ¥332,00 | ¥338,00 | ¥322,00 | 15,50K |
| 2026-08-28 | ¥334,00 | -1,18 % | ¥337,00 | ¥340,00 | ¥330,00 | 13,40K |
| 2026-08-27 | ¥338,00 | +1,81 % | ¥332,00 | ¥339,00 | ¥332,00 | 6,80K |
| 2026-08-26 | ¥332,00 | +0,30 % | ¥327,00 | ¥339,00 | ¥327,00 | 8,90K |
| 2026-08-25 | ¥331,00 | +0,30 % | ¥325,00 | ¥332,00 | ¥325,00 | 7,20K |
| 2026-08-24 | ¥330,00 | +1,85 % | ¥326,00 | ¥330,00 | ¥324,00 | 9,10K |
| 2026-08-21 | ¥324,00 | +0,62 % | ¥322,00 | ¥325,00 | ¥320,00 | 9,90K |
| 2026-08-20 | ¥322,00 | +2,55 % | ¥312,00 | ¥323,00 | ¥312,00 | 19,00K |
| 2026-08-19 | ¥314,00 | +1,62 % | ¥308,00 | ¥314,00 | ¥308,00 | 5,80K |
| 2026-08-18 | ¥309,00 | -0,32 % | ¥309,00 | ¥314,00 | ¥309,00 | 10,00K |
| 2026-08-17 | ¥310,00 | +0,32 % | ¥309,00 | ¥314,00 | ¥309,00 | 14,90K |
| 2026-08-14 | ¥309,00 | 0,00 % | ¥309,00 | ¥313,00 | ¥306,00 | 16,80K |
| 2026-08-13 | ¥309,00 | -0,32 % | ¥309,00 | ¥314,00 | ¥307,00 | 13,00K |
| 2026-08-12 | ¥310,00 | -0,32 % | ¥311,00 | ¥313,00 | ¥308,00 | 12,70K |
| 2026-08-10 | ¥311,00 | +1,97 % | ¥305,00 | ¥311,00 | ¥305,00 | 22,30K |
| 2026-08-07 | ¥305,00 | +0,33 % | ¥304,00 | ¥307,00 | ¥304,00 | 5,00K |
| 2026-08-06 | ¥304,00 | 0,00 % | ¥304,00 | ¥310,00 | ¥304,00 | 7,00K |
| 2026-08-05 | ¥304,00 | +0,33 % | ¥304,00 | ¥308,00 | ¥304,00 | 17,30K |
| 2026-08-04 | ¥303,00 | +0,33 % | ¥302,00 | ¥303,00 | ¥301,00 | 4,90K |
| 2026-08-03 | ¥302,00 | -2,27 % | ¥308,00 | ¥308,00 | ¥299,00 | 39,70K |
| 2026-07-31 | ¥309,00 | -0,64 % | ¥308,00 | ¥309,00 | ¥305,00 | 9,10K |
| 2026-07-30 | ¥311,00 | -0,96 % | ¥311,00 | ¥311,00 | ¥306,00 | 15,90K |
| 2026-07-29 | ¥314,00 | +1,62 % | ¥310,00 | ¥325,00 | ¥310,00 | 36,80K |
| 2026-07-28 | ¥309,00 | 0,00 % | ¥307,00 | ¥312,00 | ¥307,00 | 10,80K |
| 2026-07-27 | ¥309,00 | +0,32 % | ¥306,00 | ¥311,00 | ¥306,00 | 13,20K |
| 2026-07-24 | ¥308,00 | -1,60 % | ¥306,00 | ¥313,00 | ¥306,00 | 15,40K |
| 2026-07-23 | ¥313,00 | +0,97 % | ¥307,00 | ¥316,00 | ¥307,00 | 27,40K |
| 2026-07-22 | ¥310,00 | 0,00 % | ¥310,00 | ¥311,00 | ¥306,00 | 21,70K |
| 2026-07-21 | ¥310,00 | +0,65 % | ¥306,00 | ¥312,00 | ¥306,00 | 22,00K |
| 2026-07-17 | ¥308,00 | -1,91 % | ¥312,00 | ¥313,00 | ¥302,00 | 59,70K |
| 2026-07-16 | ¥314,00 | -2,18 % | ¥319,00 | ¥320,00 | ¥313,00 | 43,50K |
| 2026-07-15 | ¥321,00 | -13,01 % | ¥321,00 | ¥354,00 | ¥312,00 | 213,80K |
| 2026-07-14 | ¥369,00 | +3,36 % | ¥351,00 | ¥373,00 | ¥344,00 | 53,20K |
| 2026-07-13 | ¥357,00 | +2,29 % | ¥346,00 | ¥357,00 | ¥346,00 | 17,40K |
| 2026-07-10 | ¥349,00 | +1,16 % | ¥345,00 | ¥353,00 | ¥345,00 | 13,30K |
| 2026-07-09 | ¥345,00 | -1,71 % | ¥345,00 | ¥350,00 | ¥344,00 | 5,90K |
| 2026-07-08 | ¥351,00 | -4,62 % | ¥367,00 | ¥367,00 | ¥346,00 | 24,90K |
| 2026-07-07 | ¥368,00 | +9,52 % | ¥336,00 | ¥368,00 | ¥331,00 | 42,90K |
| 2026-07-06 | ¥336,00 | +3,07 % | ¥337,00 | ¥379,00 | ¥330,00 | 187,30K |
| 2026-07-03 | ¥326,00 | +2,52 % | ¥318,00 | ¥327,00 | ¥318,00 | 9,90K |
| 2026-07-02 | ¥318,00 | +0,63 % | ¥316,00 | ¥321,00 | ¥315,00 | 14,00K |
| 2026-07-01 | ¥316,00 | -2,47 % | ¥322,00 | ¥326,00 | ¥315,00 | 15,30K |
| 2026-06-30 | ¥324,00 | +1,57 % | ¥318,00 | ¥325,00 | ¥318,00 | 9,30K |
| 2026-06-29 | ¥319,00 | +2,57 % | ¥310,00 | ¥320,00 | ¥310,00 | 22,10K |
| 2026-06-26 | ¥311,00 | -1,58 % | ¥317,00 | ¥317,00 | ¥311,00 | 10,30K |
| 2026-06-25 | ¥316,00 | +3,61 % | ¥306,00 | ¥317,00 | ¥306,00 | 16,80K |
| 2026-06-24 | ¥305,00 | -0,65 % | ¥305,00 | ¥310,00 | ¥304,00 | 22,70K |
| 2026-06-23 | ¥307,00 | -0,65 % | ¥309,00 | ¥311,00 | ¥305,00 | 18,90K |
| 2026-06-22 | ¥309,00 | +0,32 % | ¥305,00 | ¥315,00 | ¥305,00 | 36,40K |
| 2026-06-19 | ¥308,00 | -1,28 % | ¥311,00 | ¥311,00 | ¥306,00 | 28,00K |
| 2026-06-18 | ¥312,00 | -2,50 % | ¥320,00 | ¥320,00 | ¥312,00 | 18,30K |
| 2026-06-17 | ¥320,00 | +4,23 % | ¥307,00 | ¥320,00 | ¥307,00 | 29,90K |
| 2026-06-16 | ¥307,00 | -2,23 % | ¥309,00 | ¥311,00 | ¥303,00 | 85,90K |
| 2026-06-15 | ¥314,00 | +0,32 % | ¥313,00 | ¥328,00 | ¥313,00 | 35,80K |
| 2026-06-12 | ¥313,00 | -5,15 % | ¥322,00 | ¥323,00 | ¥312,00 | 43,10K |
| 2026-06-11 | ¥330,00 | +3,13 % | ¥328,00 | ¥330,00 | ¥308,00 | 79,40K |
| 2026-06-10 | ¥320,00 | -4,48 % | ¥335,00 | ¥335,00 | ¥319,00 | 45,70K |
| 2026-06-09 | ¥335,00 | -0,30 % | ¥334,00 | ¥340,00 | ¥329,00 | 50,40K |
| 2026-06-08 | ¥336,00 | -3,45 % | ¥337,00 | ¥347,00 | ¥336,00 | 28,20K |
| 2026-06-05 | ¥348,00 | +0,87 % | ¥345,00 | ¥357,00 | ¥345,00 | 47,60K |
| 2026-06-04 | ¥345,00 | -2,82 % | ¥347,00 | ¥353,00 | ¥337,00 | 98,80K |
| 2026-06-03 | ¥355,00 | 0,00 % | ¥355,00 | ¥357,00 | ¥348,00 | 26,20K |
| 2026-06-02 | ¥355,00 | -4,31 % | ¥363,00 | ¥369,00 | ¥353,00 | 20,70K |
| 2026-06-01 | ¥371,00 | 0,00 % | ¥365,00 | ¥371,00 | ¥364,00 | 33,60K |
| 2026-05-29 | ¥371,00 | +4,80 % | ¥355,00 | ¥375,00 | ¥355,00 | 25,60K |
| 2026-05-28 | ¥354,00 | 0,00 % | ¥347,00 | ¥355,00 | ¥347,00 | 7,40K |
| 2026-05-27 | ¥354,00 | -3,01 % | ¥357,00 | ¥361,00 | ¥354,00 | 17,80K |
| 2026-05-26 | ¥365,00 | 0,00 % | ¥357,00 | ¥367,00 | ¥357,00 | 21,20K |
| 2026-05-25 | ¥365,00 | +3,11 % | ¥353,00 | ¥365,00 | ¥343,00 | 46,80K |