Palma Co. Ltd. 3461
TSE · Japan · Kommerzielle Dienstleistungen
¥561,00-10,00 (-1,75 %)
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 | ¥561,00 | -1,75 % | ¥571,00 | ¥571,00 | ¥557,00 | 6,20K |
| 2026-10-01 | ¥571,00 | -1,04 % | ¥571,00 | ¥571,00 | ¥556,00 | 13,20K |
| 2026-09-30 | ¥577,00 | -1,37 % | ¥580,00 | ¥580,00 | ¥575,00 | 13,50K |
| 2026-09-29 | ¥585,00 | -9,30 % | ¥595,00 | ¥595,00 | ¥578,00 | 32,30K |
| 2026-09-28 | ¥645,00 | +1,74 % | ¥634,00 | ¥645,00 | ¥632,00 | 17,50K |
| 2026-09-25 | ¥634,00 | +0,32 % | ¥632,00 | ¥636,00 | ¥629,00 | 10,00K |
| 2026-09-24 | ¥632,00 | +0,80 % | ¥630,00 | ¥638,00 | ¥630,00 | 8,90K |
| 2026-09-18 | ¥627,00 | -0,48 % | ¥631,00 | ¥645,00 | ¥623,00 | 15,80K |
| 2026-09-17 | ¥630,00 | +0,32 % | ¥628,00 | ¥634,00 | ¥628,00 | 3,60K |
| 2026-09-16 | ¥628,00 | +1,29 % | ¥627,00 | ¥635,00 | ¥622,00 | 9,30K |
| 2026-09-15 | ¥620,00 | +0,65 % | ¥619,00 | ¥625,00 | ¥618,00 | 6,30K |
| 2026-09-14 | ¥616,00 | -0,16 % | ¥617,00 | ¥620,00 | ¥616,00 | 6,80K |
| 2026-09-11 | ¥617,00 | -0,48 % | ¥620,00 | ¥620,00 | ¥610,00 | 4,90K |
| 2026-09-10 | ¥620,00 | -0,32 % | ¥622,00 | ¥622,00 | ¥620,00 | 4,20K |
| 2026-09-09 | ¥622,00 | +0,32 % | ¥620,00 | ¥624,00 | ¥620,00 | 8,20K |
| 2026-09-08 | ¥620,00 | -1,43 % | ¥629,00 | ¥629,00 | ¥620,00 | 10,20K |
| 2026-09-07 | ¥629,00 | +0,48 % | ¥626,00 | ¥640,00 | ¥625,00 | 12,20K |
| 2026-09-04 | ¥626,00 | -0,16 % | ¥626,00 | ¥628,00 | ¥623,00 | 10,40K |
| 2026-09-03 | ¥627,00 | -0,48 % | ¥630,00 | ¥631,00 | ¥625,00 | 8,10K |
| 2026-09-02 | ¥630,00 | +1,12 % | ¥625,00 | ¥635,00 | ¥620,00 | 10,50K |
| 2026-09-01 | ¥623,00 | +0,81 % | ¥610,00 | ¥623,00 | ¥610,00 | 6,30K |
| 2026-08-31 | ¥618,00 | +1,64 % | ¥610,00 | ¥618,00 | ¥606,00 | 9,70K |
| 2026-08-28 | ¥608,00 | -0,33 % | ¥610,00 | ¥614,00 | ¥608,00 | 7,70K |
| 2026-08-27 | ¥610,00 | 0,00 % | ¥610,00 | ¥612,00 | ¥609,00 | 4,30K |
| 2026-08-26 | ¥610,00 | +0,16 % | ¥609,00 | ¥610,00 | ¥609,00 | 900 |
| 2026-08-25 | ¥609,00 | -0,16 % | ¥612,00 | ¥612,00 | ¥607,00 | 3,20K |
| 2026-08-24 | ¥610,00 | +0,33 % | ¥610,00 | ¥611,00 | ¥607,00 | 3,90K |
| 2026-08-21 | ¥608,00 | +0,16 % | ¥604,00 | ¥610,00 | ¥600,00 | 4,80K |
| 2026-08-20 | ¥607,00 | +1,00 % | ¥604,00 | ¥609,00 | ¥603,00 | 4,30K |
| 2026-08-19 | ¥601,00 | -0,66 % | ¥607,00 | ¥607,00 | ¥601,00 | 2,70K |
| 2026-08-18 | ¥605,00 | +0,83 % | ¥600,00 | ¥605,00 | ¥600,00 | 2,10K |
| 2026-08-17 | ¥600,00 | +0,67 % | ¥601,00 | ¥602,00 | ¥596,00 | 6,30K |
| 2026-08-14 | ¥596,00 | -0,17 % | ¥595,00 | ¥599,00 | ¥595,00 | 3,80K |
| 2026-08-13 | ¥597,00 | -0,33 % | ¥599,00 | ¥599,00 | ¥596,00 | 2,70K |
| 2026-08-12 | ¥599,00 | +0,50 % | ¥597,00 | ¥600,00 | ¥596,00 | 5,90K |
| 2026-08-10 | ¥596,00 | -1,00 % | ¥602,00 | ¥620,00 | ¥596,00 | 18,90K |
| 2026-08-07 | ¥602,00 | +0,50 % | ¥600,00 | ¥603,00 | ¥596,00 | 5,50K |
| 2026-08-06 | ¥599,00 | +0,50 % | ¥599,00 | ¥604,00 | ¥596,00 | 4,30K |
| 2026-08-05 | ¥596,00 | +1,02 % | ¥596,00 | ¥596,00 | ¥594,00 | 2,10K |
| 2026-08-04 | ¥590,00 | -0,84 % | ¥595,00 | ¥595,00 | ¥588,00 | 1,90K |
| 2026-08-03 | ¥595,00 | +1,71 % | ¥593,00 | ¥595,00 | ¥586,00 | 3,10K |
| 2026-07-31 | ¥585,00 | -1,68 % | ¥595,00 | ¥595,00 | ¥581,00 | 3,10K |
| 2026-07-30 | ¥595,00 | +0,34 % | ¥593,00 | ¥595,00 | ¥586,00 | 1,90K |
| 2026-07-29 | ¥593,00 | +0,17 % | ¥592,00 | ¥598,00 | ¥589,00 | 3,00K |
| 2026-07-28 | ¥592,00 | -0,67 % | ¥596,00 | ¥596,00 | ¥591,00 | 2,90K |
| 2026-07-27 | ¥596,00 | -0,50 % | ¥599,00 | ¥600,00 | ¥595,00 | 3,10K |
| 2026-07-24 | ¥599,00 | +0,34 % | ¥599,00 | ¥599,00 | ¥596,00 | 2,50K |
| 2026-07-23 | ¥597,00 | +0,17 % | ¥591,00 | ¥601,00 | ¥591,00 | 3,70K |
| 2026-07-22 | ¥596,00 | -1,97 % | ¥598,00 | ¥605,00 | ¥596,00 | 6,10K |
| 2026-07-21 | ¥608,00 | +1,84 % | ¥612,00 | ¥612,00 | ¥597,00 | 11,80K |
| 2026-07-17 | ¥597,00 | +1,36 % | ¥589,00 | ¥600,00 | ¥585,00 | 11,80K |
| 2026-07-16 | ¥589,00 | 0,00 % | ¥586,00 | ¥589,00 | ¥585,00 | 3,80K |
| 2026-07-15 | ¥589,00 | +1,03 % | ¥594,00 | ¥594,00 | ¥584,00 | 4,00K |
| 2026-07-14 | ¥583,00 | +0,17 % | ¥582,00 | ¥583,00 | ¥582,00 | 1,30K |
| 2026-07-13 | ¥582,00 | +0,17 % | ¥583,00 | ¥585,00 | ¥582,00 | 2,80K |
| 2026-07-10 | ¥581,00 | +2,11 % | ¥578,00 | ¥582,00 | ¥574,00 | 3,20K |
| 2026-07-09 | ¥569,00 | +0,35 % | ¥570,00 | ¥580,00 | ¥569,00 | 3,60K |
| 2026-07-08 | ¥567,00 | -0,35 % | ¥570,00 | ¥570,00 | ¥567,00 | 2,20K |
| 2026-07-07 | ¥569,00 | 0,00 % | ¥569,00 | ¥572,00 | ¥569,00 | 1,30K |
| 2026-07-06 | ¥569,00 | -0,52 % | ¥573,00 | ¥573,00 | ¥569,00 | 2,60K |
| 2026-07-03 | ¥572,00 | +0,70 % | ¥562,00 | ¥572,00 | ¥560,00 | 3,50K |
| 2026-07-02 | ¥568,00 | 0,00 % | ¥569,00 | ¥569,00 | ¥567,00 | 2,90K |
| 2026-07-01 | ¥568,00 | 0,00 % | ¥568,00 | ¥568,00 | ¥567,00 | 2,70K |
| 2026-06-30 | ¥568,00 | +1,61 % | ¥559,00 | ¥569,00 | ¥559,00 | 3,80K |
| 2026-06-29 | ¥559,00 | +0,54 % | ¥558,00 | ¥559,00 | ¥556,00 | 5,90K |
| 2026-06-26 | ¥556,00 | +0,72 % | ¥555,00 | ¥556,00 | ¥552,00 | 2,10K |
| 2026-06-25 | ¥552,00 | -0,72 % | ¥551,00 | ¥555,00 | ¥551,00 | 3,40K |
| 2026-06-24 | ¥556,00 | +0,54 % | ¥556,00 | ¥556,00 | ¥552,00 | 3,20K |
| 2026-06-23 | ¥553,00 | -0,54 % | ¥555,00 | ¥555,00 | ¥553,00 | 2,00K |
| 2026-06-22 | ¥556,00 | -0,36 % | ¥563,00 | ¥563,00 | ¥554,00 | 5,50K |
| 2026-06-19 | ¥558,00 | +0,90 % | ¥558,00 | ¥559,00 | ¥554,00 | 2,00K |
| 2026-06-18 | ¥553,00 | -1,07 % | ¥560,00 | ¥560,00 | ¥553,00 | 3,70K |
| 2026-06-17 | ¥559,00 | +0,36 % | ¥559,00 | ¥559,00 | ¥554,00 | 2,30K |
| 2026-06-16 | ¥557,00 | +0,18 % | ¥555,00 | ¥557,00 | ¥555,00 | 1,90K |
| 2026-06-15 | ¥556,00 | 0,00 % | ¥556,00 | ¥570,00 | ¥556,00 | 2,50K |
| 2026-06-12 | ¥556,00 | +0,72 % | ¥551,00 | ¥557,00 | ¥551,00 | 1,40K |
| 2026-06-11 | ¥552,00 | +0,18 % | ¥558,00 | ¥560,00 | ¥552,00 | 2,50K |
| 2026-06-10 | ¥551,00 | 0,00 % | ¥551,00 | ¥554,00 | ¥551,00 | 3,90K |
| 2026-06-09 | ¥551,00 | -0,72 % | ¥554,00 | ¥554,00 | ¥551,00 | 3,90K |
| 2026-06-08 | ¥555,00 | -0,18 % | ¥556,00 | ¥558,00 | ¥554,00 | 4,20K |
| 2026-06-05 | ¥556,00 | -0,36 % | ¥556,00 | ¥559,00 | ¥556,00 | 1,40K |
| 2026-06-04 | ¥558,00 | -0,36 % | ¥560,00 | ¥564,00 | ¥558,00 | 2,50K |
| 2026-06-03 | ¥560,00 | -0,18 % | ¥560,00 | ¥563,00 | ¥560,00 | 2,30K |
| 2026-06-02 | ¥561,00 | -1,06 % | ¥567,00 | ¥567,00 | ¥561,00 | 2,90K |
| 2026-06-01 | ¥567,00 | -0,18 % | ¥563,00 | ¥570,00 | ¥561,00 | 4,20K |
| 2026-05-29 | ¥568,00 | +0,18 % | ¥567,00 | ¥570,00 | ¥562,00 | 3,60K |
| 2026-05-28 | ¥567,00 | +1,07 % | ¥566,00 | ¥567,00 | ¥562,00 | 2,90K |
| 2026-05-27 | ¥561,00 | -0,36 % | ¥563,00 | ¥565,00 | ¥560,00 | 4,30K |
| 2026-05-26 | ¥563,00 | -0,88 % | ¥562,00 | ¥567,00 | ¥562,00 | 2,30K |
| 2026-05-25 | ¥568,00 | +1,43 % | ¥560,00 | ¥570,00 | ¥560,00 | 4,40K |