INABA SEISAKUSHO Co., Ltd. 3421
TSE · Japan · Produzierendes Gewerbe
¥1.595,00-13,00 (-0,81 %)
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 | ¥1.595,00 | -0,81 % | ¥1.607,00 | ¥1.607,00 | ¥1.595,00 | 35,30K |
| 2026-10-01 | ¥1.608,00 | -0,50 % | ¥1.610,00 | ¥1.615,00 | ¥1.602,00 | 23,20K |
| 2026-09-30 | ¥1.616,00 | +0,56 % | ¥1.605,00 | ¥1.619,00 | ¥1.600,00 | 28,30K |
| 2026-09-29 | ¥1.607,00 | -1,35 % | ¥1.625,00 | ¥1.625,00 | ¥1.607,00 | 29,80K |
| 2026-09-28 | ¥1.629,00 | 0,00 % | ¥1.628,00 | ¥1.644,00 | ¥1.626,00 | 24,10K |
| 2026-09-25 | ¥1.629,00 | -0,12 % | ¥1.625,00 | ¥1.645,00 | ¥1.625,00 | 21,40K |
| 2026-09-24 | ¥1.631,00 | +0,62 % | ¥1.624,00 | ¥1.639,00 | ¥1.624,00 | 34,80K |
| 2026-09-18 | ¥1.621,00 | -0,31 % | ¥1.623,00 | ¥1.640,00 | ¥1.621,00 | 40,10K |
| 2026-09-17 | ¥1.626,00 | +0,93 % | ¥1.614,00 | ¥1.631,00 | ¥1.614,00 | 30,30K |
| 2026-09-16 | ¥1.611,00 | +0,31 % | ¥1.606,00 | ¥1.616,00 | ¥1.606,00 | 28,40K |
| 2026-09-15 | ¥1.606,00 | -0,80 % | ¥1.618,00 | ¥1.623,00 | ¥1.606,00 | 36,30K |
| 2026-09-14 | ¥1.619,00 | -4,37 % | ¥1.630,00 | ¥1.641,00 | ¥1.595,00 | 73,80K |
| 2026-09-11 | ¥1.693,00 | -1,68 % | ¥1.710,00 | ¥1.719,00 | ¥1.689,00 | 19,90K |
| 2026-09-10 | ¥1.722,00 | -0,46 % | ¥1.730,00 | ¥1.736,00 | ¥1.721,00 | 12,70K |
| 2026-09-09 | ¥1.730,00 | +0,06 % | ¥1.719,00 | ¥1.747,00 | ¥1.711,00 | 24,00K |
| 2026-09-08 | ¥1.729,00 | +0,23 % | ¥1.722,00 | ¥1.743,00 | ¥1.712,00 | 32,40K |
| 2026-09-07 | ¥1.725,00 | -0,69 % | ¥1.723,00 | ¥1.735,00 | ¥1.722,00 | 10,80K |
| 2026-09-04 | ¥1.737,00 | +0,87 % | ¥1.714,00 | ¥1.749,00 | ¥1.710,00 | 39,30K |
| 2026-09-03 | ¥1.722,00 | -0,29 % | ¥1.727,00 | ¥1.733,00 | ¥1.715,00 | 13,50K |
| 2026-09-02 | ¥1.727,00 | -0,46 % | ¥1.724,00 | ¥1.736,00 | ¥1.716,00 | 18,60K |
| 2026-09-01 | ¥1.735,00 | +0,06 % | ¥1.723,00 | ¥1.743,00 | ¥1.723,00 | 30,50K |
| 2026-08-31 | ¥1.734,00 | -0,86 % | ¥1.739,00 | ¥1.745,00 | ¥1.729,00 | 14,50K |
| 2026-08-28 | ¥1.749,00 | +0,75 % | ¥1.726,00 | ¥1.752,00 | ¥1.726,00 | 32,10K |
| 2026-08-27 | ¥1.736,00 | -0,80 % | ¥1.746,00 | ¥1.750,00 | ¥1.729,00 | 14,50K |
| 2026-08-26 | ¥1.750,00 | -0,17 % | ¥1.750,00 | ¥1.763,00 | ¥1.747,00 | 23,40K |
| 2026-08-25 | ¥1.753,00 | +0,29 % | ¥1.749,00 | ¥1.758,00 | ¥1.740,00 | 17,50K |
| 2026-08-24 | ¥1.748,00 | +0,17 % | ¥1.734,00 | ¥1.759,00 | ¥1.734,00 | 21,20K |
| 2026-08-21 | ¥1.745,00 | +1,34 % | ¥1.721,00 | ¥1.746,00 | ¥1.705,00 | 46,10K |
| 2026-08-20 | ¥1.722,00 | +0,23 % | ¥1.719,00 | ¥1.730,00 | ¥1.705,00 | 46,90K |
| 2026-08-19 | ¥1.718,00 | -0,52 % | ¥1.705,00 | ¥1.736,00 | ¥1.705,00 | 29,40K |
| 2026-08-18 | ¥1.727,00 | +0,47 % | ¥1.713,00 | ¥1.728,00 | ¥1.711,00 | 26,40K |
| 2026-08-17 | ¥1.719,00 | -1,43 % | ¥1.728,00 | ¥1.739,00 | ¥1.716,00 | 22,40K |
| 2026-08-14 | ¥1.744,00 | +2,05 % | ¥1.700,00 | ¥1.744,00 | ¥1.698,00 | 69,40K |
| 2026-08-13 | ¥1.709,00 | +0,06 % | ¥1.699,00 | ¥1.711,00 | ¥1.695,00 | 25,80K |
| 2026-08-12 | ¥1.708,00 | +1,36 % | ¥1.685,00 | ¥1.716,00 | ¥1.680,00 | 37,20K |
| 2026-08-10 | ¥1.685,00 | +0,06 % | ¥1.684,00 | ¥1.695,00 | ¥1.680,00 | 15,70K |
| 2026-08-07 | ¥1.684,00 | +0,90 % | ¥1.669,00 | ¥1.690,00 | ¥1.669,00 | 29,70K |
| 2026-08-06 | ¥1.669,00 | +0,66 % | ¥1.657,00 | ¥1.676,00 | ¥1.657,00 | 31,40K |
| 2026-08-05 | ¥1.658,00 | -0,24 % | ¥1.662,00 | ¥1.673,00 | ¥1.657,00 | 19,70K |
| 2026-08-04 | ¥1.662,00 | -1,07 % | ¥1.673,00 | ¥1.680,00 | ¥1.662,00 | 26,10K |
| 2026-08-03 | ¥1.680,00 | -1,35 % | ¥1.703,00 | ¥1.703,00 | ¥1.672,00 | 49,50K |
| 2026-07-31 | ¥1.703,00 | -0,23 % | ¥1.714,00 | ¥1.720,00 | ¥1.690,00 | 100,30K |
| 2026-07-30 | ¥1.707,00 | -4,90 % | ¥1.760,00 | ¥1.761,00 | ¥1.700,00 | 249,20K |
| 2026-07-29 | ¥1.795,00 | +0,28 % | ¥1.785,00 | ¥1.809,00 | ¥1.784,00 | 125,00K |
| 2026-07-28 | ¥1.790,00 | 0,00 % | ¥1.790,00 | ¥1.797,00 | ¥1.787,00 | 55,10K |
| 2026-07-27 | ¥1.790,00 | +1,99 % | ¥1.764,00 | ¥1.796,00 | ¥1.764,00 | 64,40K |
| 2026-07-24 | ¥1.755,00 | -0,06 % | ¥1.756,00 | ¥1.768,00 | ¥1.755,00 | 40,20K |
| 2026-07-23 | ¥1.756,00 | -0,90 % | ¥1.783,00 | ¥1.785,00 | ¥1.756,00 | 66,40K |
| 2026-07-22 | ¥1.772,00 | +0,11 % | ¥1.773,00 | ¥1.780,00 | ¥1.770,00 | 36,20K |
| 2026-07-21 | ¥1.770,00 | +0,68 % | ¥1.764,00 | ¥1.774,00 | ¥1.764,00 | 35,50K |
| 2026-07-17 | ¥1.758,00 | 0,00 % | ¥1.758,00 | ¥1.768,00 | ¥1.756,00 | 37,80K |
| 2026-07-16 | ¥1.758,00 | 0,00 % | ¥1.758,00 | ¥1.773,00 | ¥1.758,00 | 39,10K |
| 2026-07-15 | ¥1.758,00 | +0,11 % | ¥1.766,00 | ¥1.769,00 | ¥1.758,00 | 29,70K |
| 2026-07-14 | ¥1.756,00 | +0,98 % | ¥1.753,00 | ¥1.764,00 | ¥1.751,00 | 30,20K |
| 2026-07-13 | ¥1.739,00 | -1,31 % | ¥1.772,00 | ¥1.773,00 | ¥1.739,00 | 95,90K |
| 2026-07-10 | ¥1.762,00 | +0,06 % | ¥1.768,00 | ¥1.774,00 | ¥1.760,00 | 102,70K |
| 2026-07-09 | ¥1.761,00 | 0,00 % | ¥1.762,00 | ¥1.769,00 | ¥1.753,00 | 42,50K |
| 2026-07-08 | ¥1.761,00 | -0,11 % | ¥1.766,00 | ¥1.771,00 | ¥1.761,00 | 25,30K |
| 2026-07-07 | ¥1.763,00 | -0,06 % | ¥1.765,00 | ¥1.774,00 | ¥1.763,00 | 24,60K |
| 2026-07-06 | ¥1.764,00 | -0,11 % | ¥1.767,00 | ¥1.778,00 | ¥1.759,00 | 38,90K |
| 2026-07-03 | ¥1.766,00 | -0,39 % | ¥1.780,00 | ¥1.791,00 | ¥1.766,00 | 47,80K |
| 2026-07-02 | ¥1.773,00 | +0,11 % | ¥1.780,00 | ¥1.803,00 | ¥1.769,00 | 46,00K |
| 2026-07-01 | ¥1.771,00 | 0,00 % | ¥1.794,00 | ¥1.796,00 | ¥1.771,00 | 24,70K |
| 2026-06-30 | ¥1.771,00 | -0,73 % | ¥1.785,00 | ¥1.792,00 | ¥1.765,00 | 68,10K |
| 2026-06-29 | ¥1.784,00 | +1,71 % | ¥1.763,00 | ¥1.789,00 | ¥1.763,00 | 68,70K |
| 2026-06-26 | ¥1.754,00 | +1,50 % | ¥1.734,00 | ¥1.762,00 | ¥1.729,00 | 54,80K |
| 2026-06-25 | ¥1.728,00 | -0,29 % | ¥1.740,00 | ¥1.750,00 | ¥1.728,00 | 14,50K |
| 2026-06-24 | ¥1.733,00 | -0,23 % | ¥1.735,00 | ¥1.747,00 | ¥1.728,00 | 24,80K |
| 2026-06-23 | ¥1.737,00 | +1,22 % | ¥1.719,00 | ¥1.741,00 | ¥1.705,00 | 43,20K |
| 2026-06-22 | ¥1.716,00 | -3,32 % | ¥1.772,00 | ¥1.772,00 | ¥1.716,00 | 32,40K |
| 2026-06-19 | ¥1.775,00 | +1,31 % | ¥1.775,00 | ¥1.795,00 | ¥1.762,00 | 53,30K |
| 2026-06-18 | ¥1.752,00 | +0,75 % | ¥1.745,00 | ¥1.761,00 | ¥1.730,00 | 100,80K |
| 2026-06-17 | ¥1.739,00 | +0,81 % | ¥1.725,00 | ¥1.752,00 | ¥1.721,00 | 53,20K |
| 2026-06-16 | ¥1.725,00 | -1,99 % | ¥1.751,00 | ¥1.751,00 | ¥1.703,00 | 61,80K |
| 2026-06-15 | ¥1.760,00 | +0,63 % | ¥1.724,00 | ¥1.780,00 | ¥1.723,00 | 77,80K |
| 2026-06-12 | ¥1.749,00 | +1,27 % | ¥1.728,00 | ¥1.749,00 | ¥1.718,00 | 49,70K |
| 2026-06-11 | ¥1.727,00 | -0,29 % | ¥1.726,00 | ¥1.729,00 | ¥1.711,00 | 60,00K |
| 2026-06-10 | ¥1.732,00 | -0,06 % | ¥1.719,00 | ¥1.734,00 | ¥1.709,00 | 38,40K |
| 2026-06-09 | ¥1.733,00 | +2,67 % | ¥1.702,00 | ¥1.733,00 | ¥1.702,00 | 48,60K |
| 2026-06-08 | ¥1.688,00 | -1,00 % | ¥1.700,00 | ¥1.710,00 | ¥1.685,00 | 46,90K |
| 2026-06-05 | ¥1.705,00 | +0,89 % | ¥1.698,00 | ¥1.715,00 | ¥1.693,00 | 23,80K |
| 2026-06-04 | ¥1.690,00 | -0,24 % | ¥1.690,00 | ¥1.703,00 | ¥1.685,00 | 20,10K |
| 2026-06-03 | ¥1.694,00 | +0,83 % | ¥1.679,00 | ¥1.704,00 | ¥1.675,00 | 29,60K |
| 2026-06-02 | ¥1.680,00 | -3,06 % | ¥1.721,00 | ¥1.721,00 | ¥1.680,00 | 30,80K |
| 2026-06-01 | ¥1.733,00 | +0,46 % | ¥1.738,00 | ¥1.738,00 | ¥1.707,00 | 34,50K |
| 2026-05-29 | ¥1.725,00 | +2,62 % | ¥1.701,00 | ¥1.756,00 | ¥1.694,00 | 49,40K |
| 2026-05-28 | ¥1.681,00 | -0,12 % | ¥1.683,00 | ¥1.705,00 | ¥1.670,00 | 60,20K |
| 2026-05-27 | ¥1.683,00 | +1,51 % | ¥1.664,00 | ¥1.683,00 | ¥1.658,00 | 24,60K |
| 2026-05-26 | ¥1.658,00 | +0,24 % | ¥1.657,00 | ¥1.669,00 | ¥1.648,00 | 17,50K |
| 2026-05-25 | ¥1.654,00 | -1,19 % | ¥1.679,00 | ¥1.682,00 | ¥1.651,00 | 17,90K |