J-MAX Co.,Ltd. 3422
TSE · Japan · Produzierendes Gewerbe
¥657,00-16,00 (-2,38 %)
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 | ¥657,00 | -2,38 % | ¥665,00 | ¥670,00 | ¥644,00 | 56,80K |
| 2026-10-01 | ¥673,00 | +0,60 % | ¥670,00 | ¥675,00 | ¥657,00 | 56,50K |
| 2026-09-30 | ¥669,00 | -1,76 % | ¥675,00 | ¥675,00 | ¥640,00 | 85,20K |
| 2026-09-29 | ¥681,00 | +8,27 % | ¥634,00 | ¥690,00 | ¥628,00 | 171,80K |
| 2026-09-28 | ¥629,00 | +0,16 % | ¥628,00 | ¥635,00 | ¥625,00 | 19,80K |
| 2026-09-25 | ¥628,00 | +2,45 % | ¥619,00 | ¥643,00 | ¥618,00 | 38,10K |
| 2026-09-24 | ¥613,00 | +1,16 % | ¥611,00 | ¥621,00 | ¥606,00 | 33,80K |
| 2026-09-18 | ¥606,00 | -0,66 % | ¥616,00 | ¥616,00 | ¥602,00 | 10,00K |
| 2026-09-17 | ¥610,00 | +2,01 % | ¥600,00 | ¥618,00 | ¥600,00 | 34,30K |
| 2026-09-16 | ¥598,00 | -0,66 % | ¥612,00 | ¥619,00 | ¥593,00 | 57,90K |
| 2026-09-15 | ¥602,00 | +0,50 % | ¥599,00 | ¥606,00 | ¥596,00 | 19,30K |
| 2026-09-14 | ¥599,00 | -0,50 % | ¥605,00 | ¥606,00 | ¥599,00 | 13,70K |
| 2026-09-11 | ¥602,00 | -0,66 % | ¥596,00 | ¥602,00 | ¥591,00 | 33,00K |
| 2026-09-10 | ¥606,00 | -0,16 % | ¥602,00 | ¥609,00 | ¥602,00 | 29,00K |
| 2026-09-09 | ¥607,00 | -0,33 % | ¥605,00 | ¥615,00 | ¥605,00 | 22,20K |
| 2026-09-08 | ¥609,00 | -3,49 % | ¥631,00 | ¥633,00 | ¥609,00 | 29,50K |
| 2026-09-07 | ¥631,00 | +2,27 % | ¥620,00 | ¥631,00 | ¥612,00 | 37,00K |
| 2026-09-04 | ¥617,00 | +2,15 % | ¥614,00 | ¥620,00 | ¥610,00 | 15,90K |
| 2026-09-03 | ¥604,00 | -0,82 % | ¥607,00 | ¥612,00 | ¥600,00 | 60,50K |
| 2026-09-02 | ¥609,00 | -4,40 % | ¥634,00 | ¥634,00 | ¥608,00 | 21,00K |
| 2026-09-01 | ¥637,00 | +1,92 % | ¥631,00 | ¥649,00 | ¥628,00 | 35,70K |
| 2026-08-31 | ¥625,00 | +2,12 % | ¥612,00 | ¥628,00 | ¥612,00 | 30,60K |
| 2026-08-28 | ¥612,00 | 0,00 % | ¥607,00 | ¥630,00 | ¥606,00 | 46,50K |
| 2026-08-27 | ¥612,00 | -0,65 % | ¥620,00 | ¥633,00 | ¥608,00 | 39,20K |
| 2026-08-26 | ¥616,00 | -0,65 % | ¥620,00 | ¥627,00 | ¥589,00 | 115,50K |
| 2026-08-25 | ¥620,00 | +0,32 % | ¥618,00 | ¥628,00 | ¥618,00 | 17,10K |
| 2026-08-24 | ¥618,00 | -1,44 % | ¥628,00 | ¥635,00 | ¥612,00 | 66,10K |
| 2026-08-21 | ¥627,00 | -1,72 % | ¥630,00 | ¥637,00 | ¥623,00 | 49,70K |
| 2026-08-20 | ¥638,00 | +0,47 % | ¥635,00 | ¥650,00 | ¥631,00 | 57,90K |
| 2026-08-19 | ¥635,00 | -3,79 % | ¥647,00 | ¥659,00 | ¥625,00 | 89,00K |
| 2026-08-18 | ¥660,00 | -2,94 % | ¥670,00 | ¥670,00 | ¥655,00 | 59,00K |
| 2026-08-17 | ¥680,00 | +2,10 % | ¥665,00 | ¥680,00 | ¥656,00 | 67,40K |
| 2026-08-14 | ¥666,00 | +1,99 % | ¥643,00 | ¥670,00 | ¥626,00 | 150,40K |
| 2026-08-13 | ¥653,00 | -1,36 % | ¥662,00 | ¥675,00 | ¥640,00 | 159,30K |
| 2026-08-12 | ¥662,00 | -5,43 % | ¥699,00 | ¥727,00 | ¥653,00 | 396,10K |
| 2026-08-10 | ¥700,00 | +16,09 % | ¥663,00 | ¥700,00 | ¥660,00 | 1,12M |
| 2026-08-07 | ¥603,00 | +19,88 % | ¥603,00 | ¥603,00 | ¥593,00 | 284,10K |
| 2026-08-06 | ¥503,00 | +2,65 % | ¥491,00 | ¥503,00 | ¥487,00 | 33,90K |
| 2026-08-05 | ¥490,00 | +1,03 % | ¥485,00 | ¥490,00 | ¥483,00 | 18,10K |
| 2026-08-04 | ¥485,00 | +2,11 % | ¥475,00 | ¥490,00 | ¥475,00 | 31,30K |
| 2026-08-03 | ¥475,00 | -0,21 % | ¥475,00 | ¥476,00 | ¥471,00 | 18,80K |
| 2026-07-31 | ¥476,00 | -1,45 % | ¥483,00 | ¥483,00 | ¥471,00 | 25,00K |
| 2026-07-30 | ¥483,00 | +1,90 % | ¥475,00 | ¥483,00 | ¥474,00 | 14,70K |
| 2026-07-29 | ¥474,00 | -1,86 % | ¥483,00 | ¥483,00 | ¥469,00 | 13,70K |
| 2026-07-28 | ¥483,00 | -0,82 % | ¥485,00 | ¥487,00 | ¥483,00 | 1,70K |
| 2026-07-27 | ¥487,00 | +1,04 % | ¥482,00 | ¥487,00 | ¥482,00 | 6,70K |
| 2026-07-24 | ¥482,00 | -2,23 % | ¥493,00 | ¥493,00 | ¥481,00 | 14,60K |
| 2026-07-23 | ¥493,00 | -0,40 % | ¥495,00 | ¥495,00 | ¥490,00 | 7,30K |
| 2026-07-22 | ¥495,00 | +0,20 % | ¥498,00 | ¥498,00 | ¥490,00 | 8,70K |
| 2026-07-21 | ¥494,00 | +3,13 % | ¥482,00 | ¥494,00 | ¥482,00 | 16,50K |
| 2026-07-17 | ¥479,00 | -3,62 % | ¥489,00 | ¥489,00 | ¥479,00 | 9,80K |
| 2026-07-16 | ¥497,00 | +2,26 % | ¥491,00 | ¥498,00 | ¥488,00 | 10,60K |
| 2026-07-15 | ¥486,00 | +0,62 % | ¥484,00 | ¥487,00 | ¥484,00 | 2,20K |
| 2026-07-14 | ¥483,00 | -1,02 % | ¥490,00 | ¥490,00 | ¥483,00 | 16,40K |
| 2026-07-13 | ¥488,00 | +0,41 % | ¥485,00 | ¥489,00 | ¥485,00 | 4,60K |
| 2026-07-10 | ¥486,00 | 0,00 % | ¥482,00 | ¥490,00 | ¥482,00 | 4,00K |
| 2026-07-09 | ¥486,00 | -1,42 % | ¥490,00 | ¥491,00 | ¥486,00 | 8,10K |
| 2026-07-08 | ¥493,00 | -0,20 % | ¥499,00 | ¥499,00 | ¥492,00 | 4,00K |
| 2026-07-07 | ¥494,00 | -0,40 % | ¥500,00 | ¥501,00 | ¥494,00 | 10,30K |
| 2026-07-06 | ¥496,00 | +0,61 % | ¥492,00 | ¥500,00 | ¥491,00 | 19,60K |
| 2026-07-03 | ¥493,00 | +1,02 % | ¥492,00 | ¥498,00 | ¥490,00 | 13,60K |
| 2026-07-02 | ¥488,00 | -1,61 % | ¥494,00 | ¥498,00 | ¥488,00 | 29,70K |
| 2026-07-01 | ¥496,00 | +1,43 % | ¥489,00 | ¥496,00 | ¥488,00 | 21,50K |
| 2026-06-30 | ¥489,00 | -0,20 % | ¥497,00 | ¥497,00 | ¥488,00 | 3,00K |
| 2026-06-29 | ¥490,00 | 0,00 % | ¥496,00 | ¥496,00 | ¥486,00 | 1,70K |
| 2026-06-26 | ¥490,00 | -1,01 % | ¥488,00 | ¥495,00 | ¥487,00 | 6,50K |
| 2026-06-25 | ¥495,00 | +2,06 % | ¥490,00 | ¥497,00 | ¥485,00 | 14,80K |
| 2026-06-24 | ¥485,00 | -0,41 % | ¥486,00 | ¥488,00 | ¥485,00 | 900 |
| 2026-06-23 | ¥487,00 | -0,41 % | ¥489,00 | ¥495,00 | ¥485,00 | 4,40K |
| 2026-06-22 | ¥489,00 | -1,61 % | ¥499,00 | ¥499,00 | ¥483,00 | 18,20K |
| 2026-06-19 | ¥497,00 | 0,00 % | ¥490,00 | ¥500,00 | ¥490,00 | 8,60K |
| 2026-06-18 | ¥497,00 | +2,47 % | ¥489,00 | ¥499,00 | ¥484,00 | 26,60K |
| 2026-06-17 | ¥485,00 | +0,83 % | ¥489,00 | ¥489,00 | ¥482,00 | 13,60K |
| 2026-06-16 | ¥481,00 | +0,84 % | ¥480,00 | ¥498,00 | ¥473,00 | 36,80K |
| 2026-06-15 | ¥477,00 | +2,58 % | ¥462,00 | ¥482,00 | ¥462,00 | 12,20K |
| 2026-06-12 | ¥465,00 | -0,64 % | ¥467,00 | ¥467,00 | ¥464,00 | 3,60K |
| 2026-06-11 | ¥468,00 | -2,30 % | ¥473,00 | ¥475,00 | ¥460,00 | 7,90K |
| 2026-06-10 | ¥479,00 | +0,21 % | ¥476,00 | ¥479,00 | ¥473,00 | 1,70K |
| 2026-06-09 | ¥478,00 | +0,42 % | ¥479,00 | ¥483,00 | ¥478,00 | 2,70K |
| 2026-06-08 | ¥476,00 | -1,65 % | ¥475,00 | ¥484,00 | ¥469,00 | 9,10K |
| 2026-06-05 | ¥484,00 | -1,02 % | ¥481,00 | ¥487,00 | ¥481,00 | 3,40K |
| 2026-06-04 | ¥489,00 | 0,00 % | ¥483,00 | ¥489,00 | ¥483,00 | 12,40K |
| 2026-06-03 | ¥489,00 | +1,03 % | ¥486,00 | ¥495,00 | ¥485,00 | 15,70K |
| 2026-06-02 | ¥484,00 | -0,21 % | ¥487,00 | ¥488,00 | ¥476,00 | 19,70K |
| 2026-06-01 | ¥485,00 | -1,62 % | ¥503,00 | ¥514,00 | ¥484,00 | 21,10K |
| 2026-05-29 | ¥493,00 | -1,40 % | ¥500,00 | ¥500,00 | ¥485,00 | 27,30K |
| 2026-05-28 | ¥500,00 | +4,82 % | ¥484,00 | ¥501,00 | ¥481,00 | 84,20K |
| 2026-05-27 | ¥477,00 | -0,63 % | ¥485,00 | ¥493,00 | ¥475,00 | 42,30K |
| 2026-05-26 | ¥480,00 | +2,13 % | ¥470,00 | ¥481,00 | ¥468,00 | 54,50K |
| 2026-05-25 | ¥470,00 | +1,51 % | ¥465,00 | ¥475,00 | ¥462,00 | 21,50K |