Ichikawa Co., Ltd. 3513
TSE · Japan · Produzierendes Gewerbe
¥3.625,00-40,00 (-1,09 %)
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 | ¥3.625,00 | -1,09 % | ¥3.595,00 | ¥3.625,00 | ¥3.555,00 | 900 |
| 2026-10-01 | ¥3.665,00 | 0,00 % | ¥3.600,00 | ¥3.685,00 | ¥3.600,00 | 1,60K |
| 2026-09-30 | ¥3.665,00 | +3,09 % | ¥3.580,00 | ¥3.735,00 | ¥3.580,00 | 1,70K |
| 2026-09-29 | ¥3.555,00 | -1,93 % | ¥3.505,00 | ¥3.560,00 | ¥3.490,00 | 1,90K |
| 2026-09-28 | ¥3.625,00 | -4,35 % | ¥3.770,00 | ¥3.770,00 | ¥3.625,00 | 1,20K |
| 2026-09-25 | ¥3.790,00 | -3,19 % | ¥3.905,00 | ¥3.905,00 | ¥3.765,00 | 2,00K |
| 2026-09-24 | ¥3.915,00 | +2,35 % | ¥3.885,00 | ¥3.920,00 | ¥3.725,00 | 7,80K |
| 2026-09-18 | ¥3.825,00 | +1,59 % | ¥3.805,00 | ¥3.860,00 | ¥3.740,00 | 7,20K |
| 2026-09-17 | ¥3.765,00 | +2,31 % | ¥3.615,00 | ¥3.780,00 | ¥3.615,00 | 3,70K |
| 2026-09-16 | ¥3.680,00 | +5,14 % | ¥3.500,00 | ¥3.750,00 | ¥3.500,00 | 10,00K |
| 2026-09-15 | ¥3.500,00 | -0,28 % | ¥3.465,00 | ¥3.540,00 | ¥3.455,00 | 1,90K |
| 2026-09-14 | ¥3.510,00 | +1,30 % | ¥3.490,00 | ¥3.540,00 | ¥3.490,00 | 3,10K |
| 2026-09-11 | ¥3.465,00 | -0,57 % | ¥3.490,00 | ¥3.490,00 | ¥3.350,00 | 1,80K |
| 2026-09-10 | ¥3.485,00 | 0,00 % | ¥3.420,00 | ¥3.485,00 | ¥3.400,00 | 3,10K |
| 2026-09-09 | ¥3.485,00 | +1,01 % | ¥3.450,00 | ¥3.485,00 | ¥3.400,00 | 2,30K |
| 2026-09-08 | ¥3.450,00 | -4,17 % | ¥3.545,00 | ¥3.545,00 | ¥3.415,00 | 3,30K |
| 2026-09-07 | ¥3.600,00 | +5,26 % | ¥3.425,00 | ¥3.600,00 | ¥3.300,00 | 7,10K |
| 2026-09-04 | ¥3.420,00 | +2,40 % | ¥3.350,00 | ¥3.420,00 | ¥3.290,00 | 4,30K |
| 2026-09-03 | ¥3.340,00 | +1,37 % | ¥3.300,00 | ¥3.340,00 | ¥3.260,00 | 1,50K |
| 2026-09-02 | ¥3.295,00 | +0,92 % | ¥3.265,00 | ¥3.295,00 | ¥3.185,00 | 4,60K |
| 2026-09-01 | ¥3.265,00 | +0,77 % | ¥3.205,00 | ¥3.265,00 | ¥3.195,00 | 1,90K |
| 2026-08-31 | ¥3.240,00 | +0,31 % | ¥3.230,00 | ¥3.240,00 | ¥3.185,00 | 1,80K |
| 2026-08-28 | ¥3.230,00 | +0,16 % | ¥3.155,00 | ¥3.270,00 | ¥3.155,00 | 4,70K |
| 2026-08-27 | ¥3.225,00 | +0,16 % | ¥3.230,00 | ¥3.270,00 | ¥3.185,00 | 7,60K |
| 2026-08-26 | ¥3.220,00 | -3,59 % | ¥3.270,00 | ¥3.300,00 | ¥3.220,00 | 5,40K |
| 2026-08-25 | ¥3.340,00 | -0,45 % | ¥3.420,00 | ¥3.420,00 | ¥3.265,00 | 2,90K |
| 2026-08-24 | ¥3.355,00 | -0,45 % | ¥3.360,00 | ¥3.360,00 | ¥3.265,00 | 3,30K |
| 2026-08-21 | ¥3.370,00 | -0,30 % | ¥3.330,00 | ¥3.410,00 | ¥3.300,00 | 5,10K |
| 2026-08-20 | ¥3.380,00 | +0,15 % | ¥3.435,00 | ¥3.435,00 | ¥3.305,00 | 2,20K |
| 2026-08-19 | ¥3.375,00 | -3,02 % | ¥3.420,00 | ¥3.430,00 | ¥3.360,00 | 2,20K |
| 2026-08-18 | ¥3.480,00 | -0,57 % | ¥3.440,00 | ¥3.530,00 | ¥3.395,00 | 9,90K |
| 2026-08-17 | ¥3.500,00 | -0,57 % | ¥3.495,00 | ¥3.540,00 | ¥3.455,00 | 1,10K |
| 2026-08-14 | ¥3.520,00 | -0,14 % | ¥3.525,00 | ¥3.560,00 | ¥3.410,00 | 3,80K |
| 2026-08-13 | ¥3.525,00 | +1,73 % | ¥3.465,00 | ¥3.535,00 | ¥3.465,00 | 2,10K |
| 2026-08-12 | ¥3.465,00 | +1,46 % | ¥3.485,00 | ¥3.490,00 | ¥3.410,00 | 800 |
| 2026-08-10 | ¥3.415,00 | +0,29 % | ¥3.425,00 | ¥3.535,00 | ¥3.405,00 | 3,30K |
| 2026-08-07 | ¥3.405,00 | -0,87 % | ¥3.395,00 | ¥3.555,00 | ¥3.350,00 | 2,60K |
| 2026-08-06 | ¥3.435,00 | -0,15 % | ¥3.325,00 | ¥3.435,00 | ¥3.320,00 | 1,90K |
| 2026-08-05 | ¥3.440,00 | +1,93 % | ¥3.365,00 | ¥3.500,00 | ¥3.355,00 | 4,30K |
| 2026-08-04 | ¥3.375,00 | +0,75 % | ¥3.375,00 | ¥3.400,00 | ¥3.335,00 | 800 |
| 2026-08-03 | ¥3.350,00 | +2,13 % | ¥3.280,00 | ¥3.350,00 | ¥3.265,00 | 1,20K |
| 2026-07-31 | ¥3.280,00 | -2,24 % | ¥3.305,00 | ¥3.345,00 | ¥3.165,00 | 3,50K |
| 2026-07-30 | ¥3.355,00 | -0,59 % | ¥3.305,00 | ¥3.355,00 | ¥3.250,00 | 1,70K |
| 2026-07-29 | ¥3.375,00 | -0,30 % | ¥3.380,00 | ¥3.380,00 | ¥3.320,00 | 1,00K |
| 2026-07-28 | ¥3.385,00 | +0,15 % | ¥3.325,00 | ¥3.390,00 | ¥3.310,00 | 500 |
| 2026-07-27 | ¥3.380,00 | -1,89 % | ¥3.435,00 | ¥3.435,00 | ¥3.350,00 | 1,80K |
| 2026-07-24 | ¥3.445,00 | 0,00 % | ¥3.460,00 | ¥3.460,00 | ¥3.325,00 | 1,30K |
| 2026-07-23 | ¥3.445,00 | -0,29 % | ¥3.385,00 | ¥3.465,00 | ¥3.385,00 | 1,90K |
| 2026-07-22 | ¥3.455,00 | +2,98 % | ¥3.340,00 | ¥3.530,00 | ¥3.330,00 | 6,80K |
| 2026-07-21 | ¥3.355,00 | -1,18 % | ¥3.395,00 | ¥3.470,00 | ¥3.355,00 | 5,40K |
| 2026-07-17 | ¥3.395,00 | -2,30 % | ¥3.440,00 | ¥3.575,00 | ¥3.325,00 | 4,80K |
| 2026-07-16 | ¥3.475,00 | -0,43 % | ¥3.475,00 | ¥3.480,00 | ¥3.405,00 | 800 |
| 2026-07-15 | ¥3.490,00 | +0,29 % | ¥3.485,00 | ¥3.495,00 | ¥3.425,00 | 1,40K |
| 2026-07-14 | ¥3.480,00 | +1,90 % | ¥3.415,00 | ¥3.500,00 | ¥3.415,00 | 1,00K |
| 2026-07-13 | ¥3.415,00 | -6,44 % | ¥3.590,00 | ¥3.600,00 | ¥3.415,00 | 3,70K |
| 2026-07-10 | ¥3.650,00 | +1,11 % | ¥3.650,00 | ¥3.650,00 | ¥3.585,00 | 2,40K |
| 2026-07-09 | ¥3.610,00 | -0,41 % | ¥3.635,00 | ¥3.645,00 | ¥3.600,00 | 1,30K |
| 2026-07-08 | ¥3.625,00 | +4,32 % | ¥3.465,00 | ¥3.630,00 | ¥3.450,00 | 6,40K |
| 2026-07-07 | ¥3.475,00 | -2,39 % | ¥3.590,00 | ¥3.590,00 | ¥3.475,00 | 3,80K |
| 2026-07-06 | ¥3.560,00 | -1,11 % | ¥3.600,00 | ¥3.630,00 | ¥3.560,00 | 5,50K |
| 2026-07-03 | ¥3.600,00 | +3,30 % | ¥3.515,00 | ¥3.650,00 | ¥3.450,00 | 11,10K |
| 2026-07-02 | ¥3.485,00 | +3,26 % | ¥3.425,00 | ¥3.525,00 | ¥3.380,00 | 10,70K |
| 2026-07-01 | ¥3.375,00 | +7,48 % | ¥3.100,00 | ¥3.530,00 | ¥3.085,00 | 9,50K |
| 2026-06-30 | ¥3.140,00 | +0,96 % | ¥3.110,00 | ¥3.225,00 | ¥3.110,00 | 4,00K |
| 2026-06-29 | ¥3.110,00 | +1,30 % | ¥3.095,00 | ¥3.115,00 | ¥3.085,00 | 1,80K |
| 2026-06-26 | ¥3.070,00 | -0,65 % | ¥3.090,00 | ¥3.095,00 | ¥3.070,00 | 5,50K |
| 2026-06-25 | ¥3.090,00 | -0,16 % | ¥3.125,00 | ¥3.125,00 | ¥3.015,00 | 6,80K |
| 2026-06-24 | ¥3.095,00 | +1,14 % | ¥3.080,00 | ¥3.110,00 | ¥3.080,00 | 1,40K |
| 2026-06-23 | ¥3.060,00 | -2,08 % | ¥3.125,00 | ¥3.130,00 | ¥3.060,00 | 5,50K |
| 2026-06-22 | ¥3.125,00 | -0,16 % | ¥3.130,00 | ¥3.130,00 | ¥3.095,00 | 3,00K |
| 2026-06-19 | ¥3.130,00 | +0,81 % | ¥3.085,00 | ¥3.130,00 | ¥3.080,00 | 1,00K |
| 2026-06-18 | ¥3.105,00 | -0,16 % | ¥3.110,00 | ¥3.140,00 | ¥3.105,00 | 2,90K |
| 2026-06-17 | ¥3.110,00 | +0,16 % | ¥3.100,00 | ¥3.155,00 | ¥3.100,00 | 5,20K |
| 2026-06-16 | ¥3.105,00 | -1,11 % | ¥3.120,00 | ¥3.120,00 | ¥3.105,00 | 2,20K |
| 2026-06-15 | ¥3.140,00 | -0,16 % | ¥3.130,00 | ¥3.155,00 | ¥3.085,00 | 4,40K |
| 2026-06-12 | ¥3.145,00 | +1,62 % | ¥3.090,00 | ¥3.145,00 | ¥3.045,00 | 3,10K |
| 2026-06-11 | ¥3.095,00 | -2,67 % | ¥3.115,00 | ¥3.115,00 | ¥3.025,00 | 5,10K |
| 2026-06-10 | ¥3.180,00 | +1,92 % | ¥3.120,00 | ¥3.180,00 | ¥3.085,00 | 4,20K |
| 2026-06-09 | ¥3.120,00 | -0,64 % | ¥3.140,00 | ¥3.190,00 | ¥3.070,00 | 4,00K |
| 2026-06-08 | ¥3.140,00 | -3,09 % | ¥3.240,00 | ¥3.240,00 | ¥3.070,00 | 12,40K |
| 2026-06-05 | ¥3.240,00 | +8,07 % | ¥3.050,00 | ¥3.245,00 | ¥3.050,00 | 16,10K |
| 2026-06-04 | ¥2.998,00 | +1,28 % | ¥2.960,00 | ¥2.998,00 | ¥2.950,00 | 3,00K |
| 2026-06-03 | ¥2.960,00 | -2,31 % | ¥3.050,00 | ¥3.050,00 | ¥2.950,00 | 4,90K |
| 2026-06-02 | ¥3.030,00 | -1,94 % | ¥3.070,00 | ¥3.070,00 | ¥2.944,00 | 13,30K |
| 2026-06-01 | ¥3.090,00 | +4,46 % | ¥2.955,00 | ¥3.090,00 | ¥2.919,00 | 5,00K |
| 2026-05-29 | ¥2.958,00 | +3,17 % | ¥2.889,00 | ¥2.960,00 | ¥2.889,00 | 3,90K |
| 2026-05-28 | ¥2.867,00 | +2,25 % | ¥2.800,00 | ¥2.897,00 | ¥2.751,00 | 9,20K |
| 2026-05-27 | ¥2.804,00 | -1,27 % | ¥2.847,00 | ¥2.872,00 | ¥2.768,00 | 1,90K |
| 2026-05-26 | ¥2.840,00 | +3,09 % | ¥2.724,00 | ¥2.840,00 | ¥2.710,00 | 5,10K |
| 2026-05-25 | ¥2.755,00 | -2,65 % | ¥2.866,00 | ¥2.866,00 | ¥2.724,00 | 7,30K |