First Brothers Co., Ltd. 3454
TSE · Japan · Finanzen
¥1.271,00-1,00 (-0,08 %)
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 | ¥1.271,00 | -0,08 % | ¥1.278,00 | ¥1.278,00 | ¥1.271,00 | 5,80K |
| 2026-10-01 | ¥1.272,00 | +0,16 % | ¥1.271,00 | ¥1.285,00 | ¥1.271,00 | 3,50K |
| 2026-09-30 | ¥1.270,00 | +0,47 % | ¥1.274,00 | ¥1.281,00 | ¥1.263,00 | 6,00K |
| 2026-09-29 | ¥1.264,00 | +0,32 % | ¥1.273,00 | ¥1.273,00 | ¥1.260,00 |
| 4,30K |
| 2026-09-28 | ¥1.260,00 | -1,10 % | ¥1.275,00 | ¥1.289,00 | ¥1.247,00 | 14,90K |
| 2026-09-25 | ¥1.274,00 | +0,55 % | ¥1.274,00 | ¥1.285,00 | ¥1.253,00 | 6,30K |
| 2026-09-24 | ¥1.267,00 | +1,12 % | ¥1.253,00 | ¥1.272,00 | ¥1.253,00 | 5,40K |
| 2026-09-18 | ¥1.253,00 | -0,24 % | ¥1.258,00 | ¥1.261,00 | ¥1.253,00 | 6,40K |
| 2026-09-17 | ¥1.256,00 | +0,08 % | ¥1.255,00 | ¥1.265,00 | ¥1.252,00 | 1,70K |
| 2026-09-16 | ¥1.255,00 | -0,16 % | ¥1.259,00 | ¥1.260,00 | ¥1.255,00 | 800 |
| 2026-09-15 | ¥1.257,00 | -0,08 % | ¥1.258,00 | ¥1.260,00 | ¥1.257,00 | 400 |
| 2026-09-14 | ¥1.258,00 | -0,32 % | ¥1.264,00 | ¥1.270,00 | ¥1.258,00 | 2,00K |
| 2026-09-11 | ¥1.262,00 | 0,00 % | ¥1.258,00 | ¥1.265,00 | ¥1.251,00 | 3,60K |
| 2026-09-10 | ¥1.262,00 | +0,24 % | ¥1.259,00 | ¥1.263,00 | ¥1.250,00 | 2,30K |
| 2026-09-09 | ¥1.259,00 | +0,72 % | ¥1.243,00 | ¥1.259,00 | ¥1.233,00 | 1,60K |
| 2026-09-08 | ¥1.250,00 | 0,00 % | ¥1.254,00 | ¥1.259,00 | ¥1.246,00 | 3,60K |
| 2026-09-07 | ¥1.250,00 | -1,65 % | ¥1.253,00 | ¥1.266,00 | ¥1.250,00 | 7,80K |
| 2026-09-04 | ¥1.271,00 | +0,47 % | ¥1.275,00 | ¥1.275,00 | ¥1.271,00 | 1,30K |
| 2026-09-03 | ¥1.265,00 | -0,78 % | ¥1.275,00 | ¥1.282,00 | ¥1.265,00 | 1,60K |
| 2026-09-02 | ¥1.275,00 | -1,70 % | ¥1.298,00 | ¥1.298,00 | ¥1.269,00 | 6,90K |
| 2026-09-01 | ¥1.297,00 | -0,08 % | ¥1.298,00 | ¥1.299,00 | ¥1.297,00 | 1,20K |
| 2026-08-31 | ¥1.298,00 | +0,93 % | ¥1.268,00 | ¥1.299,00 | ¥1.268,00 | 4,90K |
| 2026-08-28 | ¥1.286,00 | +0,78 % | ¥1.286,00 | ¥1.290,00 | ¥1.282,00 | 4,70K |
| 2026-08-27 | ¥1.276,00 | -0,47 % | ¥1.285,00 | ¥1.285,00 | ¥1.265,00 | 3,30K |
| 2026-08-26 | ¥1.282,00 | -0,47 % | ¥1.291,00 | ¥1.291,00 | ¥1.281,00 | 3,30K |
| 2026-08-25 | ¥1.288,00 | -0,08 % | ¥1.287,00 | ¥1.300,00 | ¥1.285,00 | 5,40K |
| 2026-08-24 | ¥1.289,00 | +0,70 % | ¥1.280,00 | ¥1.289,00 | ¥1.274,00 | 7,20K |
| 2026-08-21 | ¥1.280,00 | +1,35 % | ¥1.274,00 | ¥1.280,00 | ¥1.270,00 | 2,90K |
| 2026-08-20 | ¥1.263,00 | -0,55 % | ¥1.274,00 | ¥1.274,00 | ¥1.263,00 | 1,30K |
| 2026-08-19 | ¥1.270,00 | +0,32 % | ¥1.266,00 | ¥1.270,00 | ¥1.261,00 | 2,70K |
| 2026-08-18 | ¥1.266,00 | +0,40 % | ¥1.264,00 | ¥1.266,00 | ¥1.261,00 | 1,40K |
| 2026-08-17 | ¥1.261,00 | -0,86 % | ¥1.272,00 | ¥1.272,00 | ¥1.260,00 | 2,80K |
| 2026-08-14 | ¥1.272,00 | +0,87 % | ¥1.261,00 | ¥1.274,00 | ¥1.261,00 | 2,50K |
| 2026-08-13 | ¥1.261,00 | -0,39 % | ¥1.270,00 | ¥1.270,00 | ¥1.260,00 | 3,50K |
| 2026-08-12 | ¥1.266,00 | +0,08 % | ¥1.266,00 | ¥1.266,00 | ¥1.260,00 | 2,40K |
| 2026-08-10 | ¥1.265,00 | +0,64 % | ¥1.257,00 | ¥1.270,00 | ¥1.257,00 | 1,00K |
| 2026-08-07 | ¥1.257,00 | -0,48 % | ¥1.264,00 | ¥1.270,00 | ¥1.250,00 | 8,10K |
| 2026-08-06 | ¥1.263,00 | +0,64 % | ¥1.250,00 | ¥1.263,00 | ¥1.250,00 | 900 |
| 2026-08-05 | ¥1.255,00 | +0,88 % | ¥1.248,00 | ¥1.255,00 | ¥1.248,00 | 1,30K |
| 2026-08-04 | ¥1.244,00 | -0,48 % | ¥1.250,00 | ¥1.251,00 | ¥1.242,00 | 6,80K |
| 2026-08-03 | ¥1.250,00 | -1,19 % | ¥1.264,00 | ¥1.264,00 | ¥1.245,00 | 5,80K |
| 2026-07-31 | ¥1.265,00 | -0,94 % | ¥1.275,00 | ¥1.281,00 | ¥1.265,00 | 10,00K |
| 2026-07-30 | ¥1.277,00 | +0,47 % | ¥1.274,00 | ¥1.277,00 | ¥1.241,00 | 11,70K |
| 2026-07-29 | ¥1.271,00 | +0,08 % | ¥1.268,00 | ¥1.271,00 | ¥1.268,00 | 1,30K |
| 2026-07-28 | ¥1.270,00 | -0,31 % | ¥1.274,00 | ¥1.274,00 | ¥1.268,00 | 600 |
| 2026-07-27 | ¥1.274,00 | +0,31 % | ¥1.268,00 | ¥1.276,00 | ¥1.268,00 | 1,50K |
| 2026-07-24 | ¥1.270,00 | -0,24 % | ¥1.273,00 | ¥1.273,00 | ¥1.253,00 | 1,60K |
| 2026-07-23 | ¥1.273,00 | +0,16 % | ¥1.271,00 | ¥1.277,00 | ¥1.271,00 | 2,40K |
| 2026-07-22 | ¥1.271,00 | +1,11 % | ¥1.260,00 | ¥1.271,00 | ¥1.260,00 | 8,70K |
| 2026-07-21 | ¥1.257,00 | +0,48 % | ¥1.254,00 | ¥1.268,00 | ¥1.251,00 | 6,30K |
| 2026-07-17 | ¥1.251,00 | -2,04 % | ¥1.279,00 | ¥1.279,00 | ¥1.251,00 | 8,80K |
| 2026-07-16 | ¥1.277,00 | +0,08 % | ¥1.280,00 | ¥1.280,00 | ¥1.260,00 | 3,80K |
| 2026-07-15 | ¥1.276,00 | +0,55 % | ¥1.271,00 | ¥1.288,00 | ¥1.271,00 | 14,90K |
| 2026-07-14 | ¥1.269,00 | +1,20 % | ¥1.240,00 | ¥1.269,00 | ¥1.240,00 | 16,80K |
| 2026-07-13 | ¥1.254,00 | +1,13 % | ¥1.280,00 | ¥1.289,00 | ¥1.251,00 | 66,30K |
| 2026-07-10 | ¥1.240,00 | +1,47 % | ¥1.222,00 | ¥1.240,00 | ¥1.222,00 | 6,80K |
| 2026-07-09 | ¥1.222,00 | -0,08 % | ¥1.224,00 | ¥1.233,00 | ¥1.205,00 | 6,60K |
| 2026-07-08 | ¥1.223,00 | +0,33 % | ¥1.210,00 | ¥1.223,00 | ¥1.206,00 | 6,40K |
| 2026-07-07 | ¥1.219,00 | -0,08 % | ¥1.219,00 | ¥1.219,00 | ¥1.209,00 | 1,60K |
| 2026-07-06 | ¥1.220,00 | +0,66 % | ¥1.201,00 | ¥1.221,00 | ¥1.176,00 | 8,50K |
| 2026-07-03 | ¥1.212,00 | -0,08 % | ¥1.206,00 | ¥1.212,00 | ¥1.206,00 | 600 |
| 2026-07-02 | ¥1.213,00 | +1,08 % | ¥1.209,00 | ¥1.220,00 | ¥1.209,00 | 2,30K |
| 2026-07-01 | ¥1.200,00 | +0,08 % | ¥1.200,00 | ¥1.208,00 | ¥1.197,00 | 1,90K |
| 2026-06-30 | ¥1.199,00 | -0,08 % | ¥1.204,00 | ¥1.210,00 | ¥1.199,00 | 3,60K |
| 2026-06-29 | ¥1.200,00 | +0,84 % | ¥1.190,00 | ¥1.202,00 | ¥1.190,00 | 3,80K |
| 2026-06-26 | ¥1.190,00 | +0,34 % | ¥1.185,00 | ¥1.196,00 | ¥1.183,00 | 4,20K |
| 2026-06-25 | ¥1.186,00 | -0,25 % | ¥1.180,00 | ¥1.198,00 | ¥1.180,00 | 4,90K |
| 2026-06-24 | ¥1.189,00 | +0,25 % | ¥1.186,00 | ¥1.189,00 | ¥1.180,00 | 6,50K |
| 2026-06-23 | ¥1.186,00 | +0,59 % | ¥1.187,00 | ¥1.187,00 | ¥1.162,00 | 12,10K |
| 2026-06-22 | ¥1.179,00 | -0,84 % | ¥1.180,00 | ¥1.185,00 | ¥1.162,00 | 1,90K |
| 2026-06-19 | ¥1.189,00 | +1,80 % | ¥1.170,00 | ¥1.189,00 | ¥1.170,00 | 10,50K |
| 2026-06-18 | ¥1.168,00 | -1,10 % | ¥1.184,00 | ¥1.185,00 | ¥1.151,00 | 10,80K |
| 2026-06-17 | ¥1.181,00 | -0,67 % | ¥1.185,00 | ¥1.185,00 | ¥1.180,00 | 1,50K |
| 2026-06-16 | ¥1.189,00 | +0,34 % | ¥1.190,00 | ¥1.190,00 | ¥1.175,00 | 1,10K |
| 2026-06-15 | ¥1.185,00 | -1,09 % | ¥1.198,00 | ¥1.198,00 | ¥1.143,00 | 3,60K |
| 2026-06-12 | ¥1.198,00 | +3,28 % | ¥1.178,00 | ¥1.198,00 | ¥1.175,00 | 3,30K |
| 2026-06-11 | ¥1.160,00 | -3,33 % | ¥1.200,00 | ¥1.200,00 | ¥1.160,00 | 10,90K |
| 2026-06-10 | ¥1.200,00 | +0,17 % | ¥1.200,00 | ¥1.207,00 | ¥1.190,00 | 378,10K |
| 2026-06-09 | ¥1.198,00 | -0,08 % | ¥1.199,00 | ¥1.200,00 | ¥1.190,00 | 3,00K |
| 2026-06-08 | ¥1.199,00 | +0,50 % | ¥1.190,00 | ¥1.199,00 | ¥1.190,00 | 4,10K |
| 2026-06-05 | ¥1.193,00 | 0,00 % | ¥1.192,00 | ¥1.200,00 | ¥1.192,00 | 1,10K |
| 2026-06-04 | ¥1.193,00 | -0,75 % | ¥1.191,00 | ¥1.198,00 | ¥1.190,00 | 1,10K |
| 2026-06-03 | ¥1.202,00 | +0,17 % | ¥1.190,00 | ¥1.202,00 | ¥1.190,00 | 2,80K |
| 2026-06-02 | ¥1.200,00 | -0,33 % | ¥1.195,00 | ¥1.206,00 | ¥1.181,00 | 4,00K |
| 2026-06-01 | ¥1.204,00 | +0,17 % | ¥1.186,00 | ¥1.204,00 | ¥1.181,00 | 6,10K |
| 2026-05-29 | ¥1.202,00 | -0,25 % | ¥1.205,00 | ¥1.206,00 | ¥1.180,00 | 2,60K |
| 2026-05-28 | ¥1.205,00 | +0,33 % | ¥1.201,00 | ¥1.206,00 | ¥1.165,00 | 5,80K |
| 2026-05-27 | ¥1.201,00 | +0,67 % | ¥1.182,00 | ¥1.224,00 | ¥1.182,00 | 11,20K |
| 2026-05-26 | ¥1.193,00 | -0,08 % | ¥1.194,00 | ¥1.195,00 | ¥1.176,00 | 3,00K |
| 2026-05-25 | ¥1.194,00 | +0,34 % | ¥1.185,00 | ¥1.204,00 | ¥1.185,00 | 4,10K |