Balnibarbi Co., Ltd. 3418
TSE · Japan · Verbraucherdienstleistungen
¥1.050,00-3,00 (-0,28 %)
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 | ¥1.050,00 | -0,28 % | ¥1.051,00 | ¥1.058,00 | ¥1.049,00 | 15,60K |
| 2026-10-01 | ¥1.053,00 | +0,10 % | ¥1.052,00 | ¥1.057,00 | ¥1.052,00 | 5,80K |
| 2026-09-30 | ¥1.052,00 | +0,38 % | ¥1.048,00 | ¥1.058,00 | ¥1.048,00 | 21,70K |
| 2026-09-29 | ¥1.048,00 | +0,10 % | ¥1.047,00 | ¥1.052,00 | ¥1.046,00 | 9,50K |
| 2026-09-28 | ¥1.047,00 | -0,10 % | ¥1.048,00 | ¥1.050,00 | ¥1.046,00 | 13,90K |
| 2026-09-25 | ¥1.048,00 | 0,00 % | ¥1.053,00 | ¥1.053,00 | ¥1.046,00 | 13,00K |
| 2026-09-24 | ¥1.048,00 | -0,19 % | ¥1.050,00 | ¥1.053,00 | ¥1.047,00 | 13,00K |
| 2026-09-18 | ¥1.050,00 | -0,10 % | ¥1.053,00 | ¥1.053,00 | ¥1.047,00 | 7,20K |
| 2026-09-17 | ¥1.051,00 | +0,57 % | ¥1.045,00 | ¥1.053,00 | ¥1.045,00 | 12,40K |
| 2026-09-16 | ¥1.045,00 | -0,57 % | ¥1.051,00 | ¥1.056,00 | ¥1.045,00 | 15,70K |
| 2026-09-15 | ¥1.051,00 | +0,10 % | ¥1.048,00 | ¥1.056,00 | ¥1.048,00 | 10,70K |
| 2026-09-14 | ¥1.050,00 | +0,48 % | ¥1.045,00 | ¥1.074,00 | ¥1.045,00 | 31,60K |
| 2026-09-11 | ¥1.045,00 | -0,67 % | ¥1.050,00 | ¥1.052,00 | ¥1.045,00 | 13,00K |
| 2026-09-10 | ¥1.052,00 | +0,57 % | ¥1.049,00 | ¥1.057,00 | ¥1.047,00 | 21,50K |
| 2026-09-09 | ¥1.046,00 | -0,19 % | ¥1.048,00 | ¥1.051,00 | ¥1.046,00 | 8,70K |
| 2026-09-08 | ¥1.048,00 | -0,19 % | ¥1.050,00 | ¥1.053,00 | ¥1.048,00 | 11,40K |
| 2026-09-07 | ¥1.050,00 | -0,28 % | ¥1.055,00 | ¥1.056,00 | ¥1.050,00 | 12,10K |
| 2026-09-04 | ¥1.053,00 | +0,19 % | ¥1.051,00 | ¥1.057,00 | ¥1.051,00 | 5,40K |
| 2026-09-03 | ¥1.051,00 | +0,29 % | ¥1.051,00 | ¥1.054,00 | ¥1.050,00 | 5,00K |
| 2026-09-02 | ¥1.048,00 | -0,19 % | ¥1.051,00 | ¥1.051,00 | ¥1.048,00 | 13,00K |
| 2026-09-01 | ¥1.050,00 | -0,66 % | ¥1.053,00 | ¥1.059,00 | ¥1.050,00 | 12,80K |
| 2026-08-31 | ¥1.057,00 | -0,47 % | ¥1.056,00 | ¥1.059,00 | ¥1.050,00 | 25,90K |
| 2026-08-28 | ¥1.062,00 | +0,66 % | ¥1.056,00 | ¥1.067,00 | ¥1.056,00 | 15,60K |
| 2026-08-27 | ¥1.055,00 | -0,66 % | ¥1.062,00 | ¥1.062,00 | ¥1.054,00 | 15,60K |
| 2026-08-26 | ¥1.062,00 | +0,47 % | ¥1.059,00 | ¥1.064,00 | ¥1.059,00 | 12,90K |
| 2026-08-25 | ¥1.057,00 | 0,00 % | ¥1.061,00 | ¥1.062,00 | ¥1.057,00 | 14,20K |
| 2026-08-24 | ¥1.057,00 | +0,86 % | ¥1.051,00 | ¥1.061,00 | ¥1.050,00 | 21,40K |
| 2026-08-21 | ¥1.048,00 | -0,47 % | ¥1.052,00 | ¥1.057,00 | ¥1.048,00 | 27,20K |
| 2026-08-20 | ¥1.053,00 | +1,15 % | ¥1.046,00 | ¥1.054,00 | ¥1.042,00 | 19,30K |
| 2026-08-19 | ¥1.041,00 | -0,86 % | ¥1.048,00 | ¥1.049,00 | ¥1.041,00 | 25,90K |
| 2026-08-18 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.052,00 | ¥1.048,00 | 18,70K |
| 2026-08-17 | ¥1.050,00 | +0,19 % | ¥1.050,00 | ¥1.055,00 | ¥1.050,00 | 23,70K |
| 2026-08-14 | ¥1.048,00 | 0,00 % | ¥1.047,00 | ¥1.053,00 | ¥1.047,00 | 20,10K |
| 2026-08-13 | ¥1.048,00 | +0,77 % | ¥1.044,00 | ¥1.051,00 | ¥1.040,00 | 20,00K |
| 2026-08-12 | ¥1.040,00 | +0,39 % | ¥1.039,00 | ¥1.043,00 | ¥1.037,00 | 26,00K |
| 2026-08-10 | ¥1.036,00 | -0,10 % | ¥1.041,00 | ¥1.041,00 | ¥1.036,00 | 30,60K |
| 2026-08-07 | ¥1.037,00 | 0,00 % | ¥1.042,00 | ¥1.044,00 | ¥1.036,00 | 22,70K |
| 2026-08-06 | ¥1.037,00 | +0,39 % | ¥1.033,00 | ¥1.037,00 | ¥1.032,00 | 21,40K |
| 2026-08-05 | ¥1.033,00 | -0,19 % | ¥1.036,00 | ¥1.037,00 | ¥1.033,00 | 23,00K |
| 2026-08-04 | ¥1.035,00 | -1,24 % | ¥1.050,00 | ¥1.050,00 | ¥1.035,00 | 48,10K |
| 2026-08-03 | ¥1.048,00 | -0,19 % | ¥1.050,00 | ¥1.052,00 | ¥1.048,00 | 28,20K |
| 2026-07-31 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.055,00 | ¥1.047,00 | 38,90K |
| 2026-07-30 | ¥1.050,00 | -7,57 % | ¥1.026,00 | ¥1.059,00 | ¥1.026,00 | 173,50K |
| 2026-07-29 | ¥1.136,00 | -0,26 % | ¥1.137,00 | ¥1.142,00 | ¥1.136,00 | 103,90K |
| 2026-07-28 | ¥1.139,00 | -0,09 % | ¥1.139,00 | ¥1.140,00 | ¥1.137,00 | 40,50K |
| 2026-07-27 | ¥1.140,00 | -0,09 % | ¥1.141,00 | ¥1.142,00 | ¥1.138,00 | 35,60K |
| 2026-07-24 | ¥1.141,00 | 0,00 % | ¥1.140,00 | ¥1.142,00 | ¥1.138,00 | 25,80K |
| 2026-07-23 | ¥1.141,00 | -0,09 % | ¥1.140,00 | ¥1.143,00 | ¥1.137,00 | 18,00K |
| 2026-07-22 | ¥1.142,00 | +0,26 % | ¥1.139,00 | ¥1.142,00 | ¥1.136,00 | 30,10K |
| 2026-07-21 | ¥1.139,00 | 0,00 % | ¥1.140,00 | ¥1.147,00 | ¥1.137,00 | 27,80K |
| 2026-07-17 | ¥1.139,00 | -0,70 % | ¥1.147,00 | ¥1.152,00 | ¥1.136,00 | 42,90K |
| 2026-07-16 | ¥1.147,00 | -0,09 % | ¥1.148,00 | ¥1.150,00 | ¥1.146,00 | 19,30K |
| 2026-07-15 | ¥1.148,00 | +0,61 % | ¥1.145,00 | ¥1.149,00 | ¥1.145,00 | 10,40K |
| 2026-07-14 | ¥1.141,00 | -0,35 % | ¥1.145,00 | ¥1.152,00 | ¥1.140,00 | 30,20K |
| 2026-07-13 | ¥1.145,00 | -0,61 % | ¥1.157,00 | ¥1.157,00 | ¥1.145,00 | 28,20K |
| 2026-07-10 | ¥1.152,00 | -0,09 % | ¥1.155,00 | ¥1.158,00 | ¥1.151,00 | 24,80K |
| 2026-07-09 | ¥1.153,00 | +0,35 % | ¥1.151,00 | ¥1.154,00 | ¥1.149,00 | 13,90K |
| 2026-07-08 | ¥1.149,00 | +0,44 % | ¥1.151,00 | ¥1.159,00 | ¥1.149,00 | 23,90K |
| 2026-07-07 | ¥1.144,00 | 0,00 % | ¥1.150,00 | ¥1.159,00 | ¥1.144,00 | 39,60K |
| 2026-07-06 | ¥1.144,00 | +1,24 % | ¥1.141,00 | ¥1.149,00 | ¥1.140,00 | 56,80K |
| 2026-07-03 | ¥1.130,00 | +0,09 % | ¥1.133,00 | ¥1.143,00 | ¥1.130,00 | 44,60K |
| 2026-07-02 | ¥1.129,00 | +0,98 % | ¥1.118,00 | ¥1.131,00 | ¥1.118,00 | 31,40K |
| 2026-07-01 | ¥1.118,00 | +0,18 % | ¥1.122,00 | ¥1.123,00 | ¥1.117,00 | 28,10K |
| 2026-06-30 | ¥1.116,00 | +0,36 % | ¥1.112,00 | ¥1.124,00 | ¥1.112,00 | 26,10K |
| 2026-06-29 | ¥1.112,00 | +1,46 % | ¥1.097,00 | ¥1.123,00 | ¥1.097,00 | 59,80K |
| 2026-06-26 | ¥1.096,00 | -0,45 % | ¥1.095,00 | ¥1.097,00 | ¥1.088,00 | 107,90K |
| 2026-06-25 | ¥1.101,00 | -0,81 % | ¥1.105,00 | ¥1.108,00 | ¥1.100,00 | 35,30K |
| 2026-06-24 | ¥1.110,00 | +0,82 % | ¥1.102,00 | ¥1.116,00 | ¥1.102,00 | 10,80K |
| 2026-06-23 | ¥1.101,00 | -0,45 % | ¥1.103,00 | ¥1.106,00 | ¥1.100,00 | 18,10K |
| 2026-06-22 | ¥1.106,00 | -0,27 % | ¥1.103,00 | ¥1.109,00 | ¥1.103,00 | 17,10K |
| 2026-06-19 | ¥1.109,00 | -0,27 % | ¥1.112,00 | ¥1.113,00 | ¥1.108,00 | 15,40K |
| 2026-06-18 | ¥1.112,00 | -0,63 % | ¥1.125,00 | ¥1.125,00 | ¥1.111,00 | 15,90K |
| 2026-06-17 | ¥1.119,00 | +1,63 % | ¥1.106,00 | ¥1.122,00 | ¥1.105,00 | 22,30K |
| 2026-06-16 | ¥1.101,00 | +0,09 % | ¥1.103,00 | ¥1.107,00 | ¥1.100,00 | 13,40K |
| 2026-06-15 | ¥1.100,00 | -0,45 % | ¥1.102,00 | ¥1.103,00 | ¥1.100,00 | 14,70K |
| 2026-06-12 | ¥1.105,00 | +0,09 % | ¥1.103,00 | ¥1.106,00 | ¥1.100,00 | 13,20K |
| 2026-06-11 | ¥1.104,00 | +0,18 % | ¥1.102,00 | ¥1.113,00 | ¥1.102,00 | 12,70K |
| 2026-06-10 | ¥1.102,00 | +0,64 % | ¥1.096,00 | ¥1.107,00 | ¥1.096,00 | 15,10K |
| 2026-06-09 | ¥1.095,00 | +0,09 % | ¥1.104,00 | ¥1.104,00 | ¥1.095,00 | 11,10K |
| 2026-06-08 | ¥1.094,00 | -0,18 % | ¥1.095,00 | ¥1.101,00 | ¥1.094,00 | 14,80K |
| 2026-06-05 | ¥1.096,00 | +0,18 % | ¥1.093,00 | ¥1.103,00 | ¥1.092,00 | 18,10K |
| 2026-06-04 | ¥1.094,00 | -0,27 % | ¥1.096,00 | ¥1.099,00 | ¥1.094,00 | 12,90K |
| 2026-06-03 | ¥1.097,00 | -0,09 % | ¥1.099,00 | ¥1.099,00 | ¥1.095,00 | 11,70K |
| 2026-06-02 | ¥1.098,00 | -0,54 % | ¥1.101,00 | ¥1.101,00 | ¥1.096,00 | 10,10K |
| 2026-06-01 | ¥1.104,00 | +0,73 % | ¥1.107,00 | ¥1.107,00 | ¥1.096,00 | 13,30K |
| 2026-05-29 | ¥1.096,00 | +0,27 % | ¥1.100,00 | ¥1.102,00 | ¥1.094,00 | 11,00K |
| 2026-05-28 | ¥1.093,00 | -0,18 % | ¥1.099,00 | ¥1.100,00 | ¥1.093,00 | 12,60K |
| 2026-05-27 | ¥1.095,00 | -0,27 % | ¥1.096,00 | ¥1.099,00 | ¥1.095,00 | 16,60K |
| 2026-05-26 | ¥1.098,00 | +0,18 % | ¥1.096,00 | ¥1.101,00 | ¥1.096,00 | 8,70K |
| 2026-05-25 | ¥1.096,00 | -0,36 % | ¥1.106,00 | ¥1.106,00 | ¥1.096,00 | 17,40K |