B-Lot Co. Ltd. 3452
TSE · Japan · Finanzen
¥1.402,00-43,00 (-2,98 %)
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 | ¥1.402,00 | -2,98 % | ¥1.439,00 | ¥1.439,00 | ¥1.399,00 | 76,30K |
| 2026-10-01 | ¥1.445,00 | -0,69 % | ¥1.452,00 | ¥1.452,00 | ¥1.444,00 | 45,10K |
| 2026-09-30 | ¥1.455,00 | +1,39 % | ¥1.438,00 | ¥1.455,00 | ¥1.435,00 | 60,70K |
| 2026-09-29 | ¥1.435,00 | -0,28 % | ¥1.441,00 | ¥1.449,00 | ¥1.429,00 | 97,30K |
| 2026-09-28 | ¥1.439,00 | -0,62 % | ¥1.450,00 | ¥1.455,00 | ¥1.439,00 | 63,40K |
| 2026-09-25 | ¥1.448,00 | -0,48 % | ¥1.460,00 | ¥1.463,00 | ¥1.448,00 | 34,10K |
| 2026-09-24 | ¥1.455,00 | -1,09 % | ¥1.471,00 | ¥1.471,00 | ¥1.450,00 | 57,70K |
| 2026-09-18 | ¥1.471,00 | +0,89 % | ¥1.470,00 | ¥1.475,00 | ¥1.463,00 | 31,40K |
| 2026-09-17 | ¥1.458,00 | +1,53 % | ¥1.440,00 | ¥1.477,00 | ¥1.440,00 | 68,30K |
| 2026-09-16 | ¥1.436,00 | +0,42 % | ¥1.441,00 | ¥1.445,00 | ¥1.433,00 | 38,10K |
| 2026-09-15 | ¥1.430,00 | +0,07 % | ¥1.433,00 | ¥1.433,00 | ¥1.425,00 | 20,30K |
| 2026-09-14 | ¥1.429,00 | +1,06 % | ¥1.414,00 | ¥1.431,00 | ¥1.414,00 | 38,40K |
| 2026-09-11 | ¥1.414,00 | -1,53 % | ¥1.423,00 | ¥1.425,00 | ¥1.409,00 | 86,40K |
| 2026-09-10 | ¥1.436,00 | -0,28 % | ¥1.437,00 | ¥1.440,00 | ¥1.425,00 | 44,20K |
| 2026-09-09 | ¥1.440,00 | -0,69 % | ¥1.445,00 | ¥1.447,00 | ¥1.435,00 | 100,90K |
| 2026-09-08 | ¥1.450,00 | -1,23 % | ¥1.472,00 | ¥1.472,00 | ¥1.449,00 | 91,10K |
| 2026-09-07 | ¥1.468,00 | -0,68 % | ¥1.488,00 | ¥1.488,00 | ¥1.468,00 | 28,80K |
| 2026-09-04 | ¥1.478,00 | +0,68 % | ¥1.470,00 | ¥1.485,00 | ¥1.465,00 | 31,80K |
| 2026-09-03 | ¥1.468,00 | -0,54 % | ¥1.482,00 | ¥1.483,00 | ¥1.467,00 | 37,20K |
| 2026-09-02 | ¥1.476,00 | -2,51 % | ¥1.506,00 | ¥1.506,00 | ¥1.472,00 | 86,30K |
| 2026-09-01 | ¥1.514,00 | +1,07 % | ¥1.505,00 | ¥1.525,00 | ¥1.502,00 | 60,00K |
| 2026-08-31 | ¥1.498,00 | +0,33 % | ¥1.495,00 | ¥1.505,00 | ¥1.486,00 | 64,20K |
| 2026-08-28 | ¥1.493,00 | -0,67 % | ¥1.509,00 | ¥1.509,00 | ¥1.486,00 | 47,30K |
| 2026-08-27 | ¥1.503,00 | +0,87 % | ¥1.500,00 | ¥1.507,00 | ¥1.491,00 | 41,40K |
| 2026-08-26 | ¥1.490,00 | +0,68 % | ¥1.486,00 | ¥1.502,00 | ¥1.484,00 | 25,00K |
| 2026-08-25 | ¥1.480,00 | -0,07 % | ¥1.490,00 | ¥1.490,00 | ¥1.478,00 | 26,30K |
| 2026-08-24 | ¥1.481,00 | -0,07 % | ¥1.483,00 | ¥1.495,00 | ¥1.480,00 | 27,50K |
| 2026-08-21 | ¥1.482,00 | -0,74 % | ¥1.493,00 | ¥1.497,00 | ¥1.475,00 | 46,40K |
| 2026-08-20 | ¥1.493,00 | +1,22 % | ¥1.479,00 | ¥1.494,00 | ¥1.476,00 | 43,10K |
| 2026-08-19 | ¥1.475,00 | -0,41 % | ¥1.475,00 | ¥1.489,00 | ¥1.464,00 | 56,50K |
| 2026-08-18 | ¥1.481,00 | -0,87 % | ¥1.498,00 | ¥1.509,00 | ¥1.480,00 | 44,10K |
| 2026-08-17 | ¥1.494,00 | -1,71 % | ¥1.466,00 | ¥1.517,00 | ¥1.466,00 | 189,50K |
| 2026-08-14 | ¥1.520,00 | -0,65 % | ¥1.539,00 | ¥1.554,00 | ¥1.517,00 | 194,90K |
| 2026-08-13 | ¥1.530,00 | +1,86 % | ¥1.509,00 | ¥1.544,00 | ¥1.496,00 | 169,80K |
| 2026-08-12 | ¥1.502,00 | +0,13 % | ¥1.494,00 | ¥1.510,00 | ¥1.493,00 | 53,40K |
| 2026-08-10 | ¥1.500,00 | +1,28 % | ¥1.475,00 | ¥1.500,00 | ¥1.464,00 | 91,80K |
| 2026-08-07 | ¥1.481,00 | +0,14 % | ¥1.484,00 | ¥1.489,00 | ¥1.473,00 | 39,80K |
| 2026-08-06 | ¥1.479,00 | +0,89 % | ¥1.472,00 | ¥1.485,00 | ¥1.468,00 | 20,30K |
| 2026-08-05 | ¥1.466,00 | +1,73 % | ¥1.443,00 | ¥1.466,00 | ¥1.443,00 | 51,30K |
| 2026-08-04 | ¥1.441,00 | -0,35 % | ¥1.454,00 | ¥1.461,00 | ¥1.441,00 | 25,40K |
| 2026-08-03 | ¥1.446,00 | -0,69 % | ¥1.463,00 | ¥1.463,00 | ¥1.436,00 | 69,50K |
| 2026-07-31 | ¥1.456,00 | -0,07 % | ¥1.466,00 | ¥1.468,00 | ¥1.449,00 | 70,30K |
| 2026-07-30 | ¥1.457,00 | +0,48 % | ¥1.454,00 | ¥1.465,00 | ¥1.444,00 | 47,30K |
| 2026-07-29 | ¥1.450,00 | -0,82 % | ¥1.462,00 | ¥1.466,00 | ¥1.444,00 | 83,60K |
| 2026-07-28 | ¥1.462,00 | -1,28 % | ¥1.490,00 | ¥1.497,00 | ¥1.462,00 | 59,30K |
| 2026-07-27 | ¥1.481,00 | +1,16 % | ¥1.465,00 | ¥1.481,00 | ¥1.457,00 | 40,40K |
| 2026-07-24 | ¥1.464,00 | -0,27 % | ¥1.462,00 | ¥1.471,00 | ¥1.450,00 | 29,20K |
| 2026-07-23 | ¥1.468,00 | +0,48 % | ¥1.472,00 | ¥1.473,00 | ¥1.461,00 | 30,60K |
| 2026-07-22 | ¥1.461,00 | -0,75 % | ¥1.473,00 | ¥1.476,00 | ¥1.457,00 | 25,90K |
| 2026-07-21 | ¥1.472,00 | +2,72 % | ¥1.460,00 | ¥1.479,00 | ¥1.454,00 | 89,80K |
| 2026-07-17 | ¥1.433,00 | -4,47 % | ¥1.493,00 | ¥1.500,00 | ¥1.416,00 | 194,80K |
| 2026-07-16 | ¥1.500,00 | +0,54 % | ¥1.490,00 | ¥1.511,00 | ¥1.490,00 | 52,40K |
| 2026-07-15 | ¥1.492,00 | +1,08 % | ¥1.486,00 | ¥1.492,00 | ¥1.485,00 | 13,90K |
| 2026-07-14 | ¥1.476,00 | -0,27 % | ¥1.469,00 | ¥1.483,00 | ¥1.468,00 | 54,90K |
| 2026-07-13 | ¥1.480,00 | -1,33 % | ¥1.500,00 | ¥1.519,00 | ¥1.478,00 | 105,80K |
| 2026-07-10 | ¥1.500,00 | +1,49 % | ¥1.489,00 | ¥1.512,00 | ¥1.486,00 | 56,30K |
| 2026-07-09 | ¥1.478,00 | -0,14 % | ¥1.480,00 | ¥1.482,00 | ¥1.462,00 | 69,60K |
| 2026-07-08 | ¥1.480,00 | 0,00 % | ¥1.491,00 | ¥1.491,00 | ¥1.470,00 | 46,90K |
| 2026-07-07 | ¥1.480,00 | -0,07 % | ¥1.485,00 | ¥1.507,00 | ¥1.480,00 | 51,60K |
| 2026-07-06 | ¥1.481,00 | +1,16 % | ¥1.476,00 | ¥1.491,00 | ¥1.468,00 | 54,50K |
| 2026-07-03 | ¥1.464,00 | +1,31 % | ¥1.445,00 | ¥1.475,00 | ¥1.445,00 | 101,40K |
| 2026-07-02 | ¥1.445,00 | +0,35 % | ¥1.440,00 | ¥1.457,00 | ¥1.437,00 | 53,50K |
| 2026-07-01 | ¥1.440,00 | -0,69 % | ¥1.457,00 | ¥1.459,00 | ¥1.440,00 | 38,40K |
| 2026-06-30 | ¥1.450,00 | +0,69 % | ¥1.440,00 | ¥1.459,00 | ¥1.438,00 | 37,00K |
| 2026-06-29 | ¥1.440,00 | +0,49 % | ¥1.446,00 | ¥1.453,00 | ¥1.432,00 | 61,70K |
| 2026-06-26 | ¥1.433,00 | -1,10 % | ¥1.442,00 | ¥1.451,00 | ¥1.431,00 | 36,10K |
| 2026-06-25 | ¥1.449,00 | +1,97 % | ¥1.440,00 | ¥1.452,00 | ¥1.430,00 | 38,30K |
| 2026-06-24 | ¥1.421,00 | -0,77 % | ¥1.435,00 | ¥1.445,00 | ¥1.406,00 | 70,40K |
| 2026-06-23 | ¥1.432,00 | -1,58 % | ¥1.455,00 | ¥1.460,00 | ¥1.432,00 | 88,90K |
| 2026-06-22 | ¥1.455,00 | +0,21 % | ¥1.453,00 | ¥1.462,00 | ¥1.443,00 | 40,50K |
| 2026-06-19 | ¥1.452,00 | -0,41 % | ¥1.458,00 | ¥1.459,00 | ¥1.440,00 | 41,20K |
| 2026-06-18 | ¥1.458,00 | +1,39 % | ¥1.439,00 | ¥1.462,00 | ¥1.435,00 | 62,60K |
| 2026-06-17 | ¥1.438,00 | +0,98 % | ¥1.435,00 | ¥1.452,00 | ¥1.433,00 | 55,60K |
| 2026-06-16 | ¥1.424,00 | -0,97 % | ¥1.440,00 | ¥1.440,00 | ¥1.420,00 | 33,20K |
| 2026-06-15 | ¥1.438,00 | +2,20 % | ¥1.406,00 | ¥1.441,00 | ¥1.406,00 | 77,90K |
| 2026-06-12 | ¥1.407,00 | +2,33 % | ¥1.399,00 | ¥1.407,00 | ¥1.381,00 | 80,80K |
| 2026-06-11 | ¥1.375,00 | -2,20 % | ¥1.391,00 | ¥1.396,00 | ¥1.370,00 | 106,90K |
| 2026-06-10 | ¥1.406,00 | +3,46 % | ¥1.367,00 | ¥1.406,00 | ¥1.366,00 | 196,40K |
| 2026-06-09 | ¥1.359,00 | +0,89 % | ¥1.350,00 | ¥1.372,00 | ¥1.348,00 | 69,00K |
| 2026-06-08 | ¥1.347,00 | -1,61 % | ¥1.350,00 | ¥1.360,00 | ¥1.333,00 | 133,30K |
| 2026-06-05 | ¥1.369,00 | +1,48 % | ¥1.353,00 | ¥1.379,00 | ¥1.352,00 | 71,10K |
| 2026-06-04 | ¥1.349,00 | -1,03 % | ¥1.347,00 | ¥1.367,00 | ¥1.330,00 | 96,30K |
| 2026-06-03 | ¥1.363,00 | -1,59 % | ¥1.385,00 | ¥1.385,00 | ¥1.362,00 | 65,60K |
| 2026-06-02 | ¥1.385,00 | -1,00 % | ¥1.399,00 | ¥1.399,00 | ¥1.365,00 | 69,10K |
| 2026-06-01 | ¥1.399,00 | -1,20 % | ¥1.420,00 | ¥1.424,00 | ¥1.394,00 | 106,10K |
| 2026-05-29 | ¥1.416,00 | +1,87 % | ¥1.392,00 | ¥1.417,00 | ¥1.392,00 | 61,70K |
| 2026-05-28 | ¥1.390,00 | +0,14 % | ¥1.382,00 | ¥1.402,00 | ¥1.374,00 | 53,40K |
| 2026-05-27 | ¥1.388,00 | -0,22 % | ¥1.385,00 | ¥1.392,00 | ¥1.377,00 | 43,50K |
| 2026-05-26 | ¥1.391,00 | +0,14 % | ¥1.383,00 | ¥1.402,00 | ¥1.371,00 | 45,10K |
| 2026-05-25 | ¥1.389,00 | +0,73 % | ¥1.392,00 | ¥1.415,00 | ¥1.366,00 | 140,70K |