Ohki Health Care Holdings, Inc. 3417
TSE · Japan · Gesundheitstechnologie
¥993,00-2,00 (-0,20 %)
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 | ¥993,00 | -0,20 % | ¥986,00 | ¥997,00 | ¥986,00 | 6,70K |
| 2026-10-01 | ¥995,00 | -0,90 % | ¥1.004,00 | ¥1.004,00 | ¥988,00 | 2,60K |
| 2026-09-30 | ¥1.004,00 | +0,80 % | ¥996,00 | ¥1.004,00 | ¥996,00 | 4,80K |
| 2026-09-29 | ¥996,00 | +0,10 % | ¥995,00 | ¥997,00 | ¥985,00 | 6,30K |
| 2026-09-28 | ¥995,00 | 0,00 % | ¥996,00 | ¥996,00 | ¥994,00 | 6,80K |
| 2026-09-25 | ¥995,00 | +0,20 % | ¥999,00 | ¥999,00 | ¥990,00 | 3,10K |
| 2026-09-24 | ¥993,00 | -2,07 % | ¥1.007,00 | ¥1.010,00 | ¥990,00 | 25,00K |
| 2026-09-18 | ¥1.014,00 | +0,60 % | ¥1.004,00 | ¥1.014,00 | ¥999,00 | 3,30K |
| 2026-09-17 | ¥1.008,00 | +0,40 % | ¥995,00 | ¥1.013,00 | ¥995,00 | 4,40K |
| 2026-09-16 | ¥1.004,00 | +0,10 % | ¥996,00 | ¥1.004,00 | ¥996,00 | 4,20K |
| 2026-09-15 | ¥1.003,00 | +0,30 % | ¥1.000,00 | ¥1.003,00 | ¥999,00 | 3,90K |
| 2026-09-14 | ¥1.000,00 | 0,00 % | ¥989,00 | ¥1.005,00 | ¥989,00 | 6,30K |
| 2026-09-11 | ¥1.000,00 | 0,00 % | ¥996,00 | ¥1.000,00 | ¥986,00 | 8,40K |
| 2026-09-10 | ¥1.000,00 | -0,20 % | ¥1.001,00 | ¥1.001,00 | ¥994,00 | 8,10K |
| 2026-09-09 | ¥1.002,00 | -0,99 % | ¥1.012,00 | ¥1.012,00 | ¥996,00 | 11,00K |
| 2026-09-08 | ¥1.012,00 | -0,78 % | ¥1.012,00 | ¥1.013,00 | ¥1.010,00 | 5,90K |
| 2026-09-07 | ¥1.020,00 | -1,45 % | ¥1.024,00 | ¥1.030,00 | ¥1.020,00 | 7,30K |
| 2026-09-04 | ¥1.035,00 | 0,00 % | ¥1.030,00 | ¥1.040,00 | ¥1.030,00 | 4,50K |
| 2026-09-03 | ¥1.035,00 | -0,19 % | ¥1.037,00 | ¥1.050,00 | ¥1.035,00 | 3,30K |
| 2026-09-02 | ¥1.037,00 | 0,00 % | ¥1.030,00 | ¥1.042,00 | ¥1.030,00 | 7,10K |
| 2026-09-01 | ¥1.037,00 | -0,10 % | ¥1.038,00 | ¥1.040,00 | ¥1.030,00 | 4,80K |
| 2026-08-31 | ¥1.038,00 | +0,58 % | ¥1.020,00 | ¥1.038,00 | ¥1.020,00 | 8,30K |
| 2026-08-28 | ¥1.032,00 | -2,46 % | ¥1.048,00 | ¥1.048,00 | ¥1.029,00 | 17,90K |
| 2026-08-27 | ¥1.058,00 | +3,22 % | ¥1.025,00 | ¥1.060,00 | ¥1.025,00 | 22,60K |
| 2026-08-26 | ¥1.025,00 | -2,57 % | ¥1.052,00 | ¥1.052,00 | ¥1.025,00 | 21,70K |
| 2026-08-25 | ¥1.052,00 | -0,28 % | ¥1.050,00 | ¥1.058,00 | ¥1.050,00 | 4,40K |
| 2026-08-24 | ¥1.055,00 | 0,00 % | ¥1.045,00 | ¥1.060,00 | ¥1.045,00 | 17,30K |
| 2026-08-21 | ¥1.055,00 | -0,47 % | ¥1.060,00 | ¥1.063,00 | ¥1.055,00 | 3,60K |
| 2026-08-20 | ¥1.060,00 | 0,00 % | ¥1.071,00 | ¥1.071,00 | ¥1.050,00 | 5,10K |
| 2026-08-19 | ¥1.060,00 | -0,56 % | ¥1.066,00 | ¥1.073,00 | ¥1.054,00 | 18,40K |
| 2026-08-18 | ¥1.066,00 | +0,28 % | ¥1.063,00 | ¥1.075,00 | ¥1.063,00 | 6,50K |
| 2026-08-17 | ¥1.063,00 | +0,28 % | ¥1.060,00 | ¥1.063,00 | ¥1.060,00 | 1,50K |
| 2026-08-14 | ¥1.060,00 | +0,28 % | ¥1.057,00 | ¥1.070,00 | ¥1.057,00 | 4,20K |
| 2026-08-13 | ¥1.057,00 | +0,96 % | ¥1.047,00 | ¥1.057,00 | ¥1.047,00 | 3,70K |
| 2026-08-12 | ¥1.047,00 | -1,23 % | ¥1.056,00 | ¥1.056,00 | ¥1.009,00 | 29,30K |
| 2026-08-10 | ¥1.060,00 | -0,93 % | ¥1.010,00 | ¥1.061,00 | ¥1.010,00 | 20,80K |
| 2026-08-07 | ¥1.070,00 | +0,38 % | ¥1.075,00 | ¥1.088,00 | ¥1.065,00 | 3,60K |
| 2026-08-06 | ¥1.066,00 | +1,14 % | ¥1.047,00 | ¥1.075,00 | ¥1.047,00 | 5,10K |
| 2026-08-05 | ¥1.054,00 | -0,09 % | ¥1.057,00 | ¥1.065,00 | ¥1.045,00 | 437,80K |
| 2026-08-04 | ¥1.055,00 | +1,25 % | ¥1.039,00 | ¥1.065,00 | ¥1.039,00 | 7,30K |
| 2026-08-03 | ¥1.042,00 | -2,25 % | ¥1.066,00 | ¥1.066,00 | ¥1.041,00 | 22,90K |
| 2026-07-31 | ¥1.066,00 | +0,76 % | ¥1.068,00 | ¥1.068,00 | ¥1.054,00 | 3,50K |
| 2026-07-30 | ¥1.058,00 | -0,38 % | ¥1.062,00 | ¥1.063,00 | ¥1.058,00 | 24,50K |
| 2026-07-29 | ¥1.062,00 | +0,95 % | ¥1.057,00 | ¥1.062,00 | ¥1.040,00 | 20,30K |
| 2026-07-28 | ¥1.052,00 | -3,84 % | ¥1.080,00 | ¥1.118,00 | ¥1.050,00 | 33,30K |
| 2026-07-27 | ¥1.094,00 | -1,97 % | ¥1.116,00 | ¥1.120,00 | ¥1.085,00 | 22,90K |
| 2026-07-24 | ¥1.116,00 | -0,27 % | ¥1.116,00 | ¥1.125,00 | ¥1.116,00 | 4,60K |
| 2026-07-23 | ¥1.119,00 | -1,41 % | ¥1.135,00 | ¥1.137,00 | ¥1.119,00 | 12,80K |
| 2026-07-22 | ¥1.135,00 | +0,89 % | ¥1.125,00 | ¥1.135,00 | ¥1.125,00 | 3,10K |
| 2026-07-21 | ¥1.125,00 | -3,18 % | ¥1.132,00 | ¥1.142,00 | ¥1.116,00 | 20,20K |
| 2026-07-17 | ¥1.162,00 | -2,11 % | ¥1.171,00 | ¥1.173,00 | ¥1.151,00 | 4,80K |
| 2026-07-16 | ¥1.187,00 | -0,59 % | ¥1.175,00 | ¥1.195,00 | ¥1.175,00 | 4,40K |
| 2026-07-15 | ¥1.194,00 | -0,83 % | ¥1.204,00 | ¥1.204,00 | ¥1.174,00 | 15,00K |
| 2026-07-14 | ¥1.204,00 | +1,60 % | ¥1.183,00 | ¥1.204,00 | ¥1.183,00 | 3,10K |
| 2026-07-13 | ¥1.185,00 | +1,02 % | ¥1.150,00 | ¥1.191,00 | ¥1.150,00 | 3,90K |
| 2026-07-10 | ¥1.173,00 | -0,17 % | ¥1.175,00 | ¥1.176,00 | ¥1.145,00 | 3,90K |
| 2026-07-09 | ¥1.175,00 | +2,26 % | ¥1.149,00 | ¥1.175,00 | ¥1.138,00 | 2,70K |
| 2026-07-08 | ¥1.149,00 | -3,12 % | ¥1.179,00 | ¥1.179,00 | ¥1.147,00 | 2,40K |
| 2026-07-07 | ¥1.186,00 | +3,85 % | ¥1.142,00 | ¥1.189,00 | ¥1.142,00 | 5,10K |
| 2026-07-06 | ¥1.142,00 | +0,18 % | ¥1.128,00 | ¥1.145,00 | ¥1.128,00 | 2,60K |
| 2026-07-03 | ¥1.140,00 | +1,24 % | ¥1.123,00 | ¥1.150,00 | ¥1.123,00 | 3,10K |
| 2026-07-02 | ¥1.126,00 | 0,00 % | ¥1.139,00 | ¥1.139,00 | ¥1.122,00 | 3,80K |
| 2026-07-01 | ¥1.126,00 | 0,00 % | ¥1.126,00 | ¥1.135,00 | ¥1.126,00 | 3,00K |
| 2026-06-30 | ¥1.126,00 | +0,18 % | ¥1.113,00 | ¥1.126,00 | ¥1.112,00 | 5,80K |
| 2026-06-29 | ¥1.124,00 | +0,09 % | ¥1.115,00 | ¥1.125,00 | ¥1.115,00 | 2,20K |
| 2026-06-26 | ¥1.123,00 | -0,09 % | ¥1.113,00 | ¥1.123,00 | ¥1.111,00 | 3,00K |
| 2026-06-25 | ¥1.124,00 | +0,54 % | ¥1.113,00 | ¥1.130,00 | ¥1.113,00 | 2,80K |
| 2026-06-24 | ¥1.118,00 | +0,36 % | ¥1.114,00 | ¥1.119,00 | ¥1.114,00 | 1,80K |
| 2026-06-23 | ¥1.114,00 | 0,00 % | ¥1.114,00 | ¥1.118,00 | ¥1.114,00 | 1,90K |
| 2026-06-22 | ¥1.114,00 | +0,54 % | ¥1.112,00 | ¥1.114,00 | ¥1.112,00 | 1,40K |
| 2026-06-19 | ¥1.108,00 | +0,18 % | ¥1.103,00 | ¥1.119,00 | ¥1.103,00 | 1,70K |
| 2026-06-18 | ¥1.106,00 | +0,45 % | ¥1.101,00 | ¥1.106,00 | ¥1.101,00 | 1,80K |
| 2026-06-17 | ¥1.101,00 | -0,18 % | ¥1.092,00 | ¥1.103,00 | ¥1.091,00 | 2,50K |
| 2026-06-16 | ¥1.103,00 | 0,00 % | ¥1.103,00 | ¥1.130,00 | ¥1.103,00 | 6,70K |
| 2026-06-15 | ¥1.103,00 | +0,64 % | ¥1.101,00 | ¥1.105,00 | ¥1.101,00 | 2,90K |
| 2026-06-12 | ¥1.096,00 | +0,09 % | ¥1.095,00 | ¥1.105,00 | ¥1.095,00 | 1,90K |
| 2026-06-11 | ¥1.095,00 | 0,00 % | ¥1.094,00 | ¥1.101,00 | ¥1.085,00 | 5,40K |
| 2026-06-10 | ¥1.095,00 | +1,48 % | ¥1.079,00 | ¥1.095,00 | ¥1.079,00 | 1,70K |
| 2026-06-09 | ¥1.079,00 | +0,28 % | ¥1.076,00 | ¥1.083,00 | ¥1.076,00 | 2,00K |
| 2026-06-08 | ¥1.076,00 | +0,09 % | ¥1.075,00 | ¥1.080,00 | ¥1.074,00 | 4,80K |
| 2026-06-05 | ¥1.075,00 | +0,66 % | ¥1.068,00 | ¥1.075,00 | ¥1.068,00 | 2,30K |
| 2026-06-04 | ¥1.068,00 | +1,14 % | ¥1.047,00 | ¥1.068,00 | ¥1.047,00 | 4,70K |
| 2026-06-03 | ¥1.056,00 | +0,09 % | ¥1.055,00 | ¥1.077,00 | ¥1.055,00 | 3,60K |
| 2026-06-02 | ¥1.055,00 | -5,72 % | ¥1.102,00 | ¥1.102,00 | ¥1.050,00 | 7,90K |
| 2026-06-01 | ¥1.119,00 | +0,45 % | ¥1.114,00 | ¥1.130,00 | ¥1.112,00 | 4,70K |
| 2026-05-29 | ¥1.114,00 | -1,33 % | ¥1.130,00 | ¥1.150,00 | ¥1.114,00 | 1,90K |
| 2026-05-28 | ¥1.129,00 | 0,00 % | ¥1.125,00 | ¥1.140,00 | ¥1.114,00 | 4,90K |
| 2026-05-27 | ¥1.129,00 | 0,00 % | ¥1.121,00 | ¥1.131,00 | ¥1.121,00 | 5,50K |
| 2026-05-26 | ¥1.129,00 | +0,27 % | ¥1.126,00 | ¥1.129,00 | ¥1.120,00 | 4,10K |
| 2026-05-25 | ¥1.126,00 | +3,21 % | ¥1.121,00 | ¥1.135,00 | ¥1.121,00 | 5,00K |