LOIVE Co., Ltd. 352A
TSE · Japan · Transport
¥532,00-4,00 (-0,75 %)
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 | ¥532,00 | -0,75 % | ¥533,00 | ¥536,00 | ¥528,00 | 4,20K |
| 2026-10-01 | ¥536,00 | +0,19 % | ¥545,00 | ¥545,00 | ¥526,00 | 3,10K |
| 2026-09-30 | ¥535,00 | 0,00 % | ¥529,00 | ¥542,00 | ¥529,00 | 1,30K |
| 2026-09-29 | ¥535,00 | +0,94 % | ¥530,00 | ¥538,00 | ¥527,00 | 1,80K |
| 2026-09-28 | ¥530,00 | -0,75 % | ¥544,00 | ¥544,00 | ¥530,00 | 5,80K |
| 2026-09-25 | ¥534,00 | -1,66 % | ¥529,00 | ¥537,00 | ¥529,00 | 4,10K |
| 2026-09-24 | ¥543,00 | +0,37 % | ¥536,00 | ¥546,00 | ¥536,00 | 3,60K |
| 2026-09-18 | ¥541,00 | +1,31 % | ¥524,00 | ¥553,00 | ¥524,00 | 7,30K |
| 2026-09-17 | ¥534,00 | -0,37 % | ¥535,00 | ¥541,00 | ¥534,00 | 1,20K |
| 2026-09-16 | ¥536,00 | -1,47 % | ¥534,00 | ¥543,00 | ¥534,00 | 4,80K |
| 2026-09-15 | ¥544,00 | 0,00 % | ¥540,00 | ¥544,00 | ¥534,00 | 500 |
| 2026-09-14 | ¥544,00 | +0,93 % | ¥530,00 | ¥545,00 | ¥528,00 | 3,50K |
| 2026-09-11 | ¥539,00 | +0,75 % | ¥535,00 | ¥550,00 | ¥535,00 | 3,80K |
| 2026-09-10 | ¥535,00 | +0,75 % | ¥529,00 | ¥535,00 | ¥524,00 | 10,70K |
| 2026-09-09 | ¥531,00 | -1,48 % | ¥532,00 | ¥542,00 | ¥531,00 | 3,10K |
| 2026-09-08 | ¥539,00 | +0,37 % | ¥537,00 | ¥546,00 | ¥532,00 | 3,80K |
| 2026-09-07 | ¥537,00 | -1,10 % | ¥552,00 | ¥552,00 | ¥537,00 | 4,30K |
| 2026-09-04 | ¥543,00 | +0,18 % | ¥537,00 | ¥543,00 | ¥536,00 | 3,00K |
| 2026-09-03 | ¥542,00 | +1,12 % | ¥536,00 | ¥544,00 | ¥536,00 | 4,70K |
| 2026-09-02 | ¥536,00 | 0,00 % | ¥536,00 | ¥544,00 | ¥534,00 | 1,20K |
| 2026-09-01 | ¥536,00 | -1,47 % | ¥544,00 | ¥545,00 | ¥536,00 | 2,00K |
| 2026-08-31 | ¥544,00 | +0,93 % | ¥539,00 | ¥545,00 | ¥539,00 | 1,70K |
| 2026-08-28 | ¥539,00 | -1,82 % | ¥539,00 | ¥547,00 | ¥539,00 | 3,10K |
| 2026-08-27 | ¥549,00 | +1,48 % | ¥542,00 | ¥550,00 | ¥528,00 | 3,10K |
| 2026-08-26 | ¥541,00 | +0,93 % | ¥546,00 | ¥549,00 | ¥537,00 | 2,60K |
| 2026-08-25 | ¥536,00 | -1,47 % | ¥544,00 | ¥550,00 | ¥534,00 | 14,60K |
| 2026-08-24 | ¥544,00 | +0,93 % | ¥539,00 | ¥550,00 | ¥535,00 | 4,50K |
| 2026-08-21 | ¥539,00 | -2,18 % | ¥545,00 | ¥545,00 | ¥536,00 | 4,00K |
| 2026-08-20 | ¥551,00 | -0,54 % | ¥554,00 | ¥557,00 | ¥546,00 | 3,40K |
| 2026-08-19 | ¥554,00 | +1,47 % | ¥550,00 | ¥555,00 | ¥545,00 | 7,00K |
| 2026-08-18 | ¥546,00 | -0,91 % | ¥551,00 | ¥557,00 | ¥546,00 | 3,50K |
| 2026-08-17 | ¥551,00 | +1,66 % | ¥542,00 | ¥560,00 | ¥542,00 | 5,20K |
| 2026-08-14 | ¥542,00 | +0,37 % | ¥540,00 | ¥560,00 | ¥540,00 | 10,10K |
| 2026-08-13 | ¥540,00 | -3,40 % | ¥559,00 | ¥559,00 | ¥538,00 | 7,70K |
| 2026-08-12 | ¥559,00 | +4,88 % | ¥527,00 | ¥560,00 | ¥527,00 | 8,60K |
| 2026-08-10 | ¥533,00 | +3,29 % | ¥546,00 | ¥557,00 | ¥518,00 | 14,80K |
| 2026-08-07 | ¥516,00 | -0,19 % | ¥517,00 | ¥538,00 | ¥511,00 | 12,20K |
| 2026-08-06 | ¥517,00 | -3,18 % | ¥524,00 | ¥534,00 | ¥507,00 | 5,30K |
| 2026-08-05 | ¥534,00 | +3,89 % | ¥544,00 | ¥580,00 | ¥517,00 | 28,30K |
| 2026-08-04 | ¥514,00 | +3,42 % | ¥490,00 | ¥576,00 | ¥477,00 | 62,80K |
| 2026-08-03 | ¥497,00 | -4,42 % | ¥500,00 | ¥503,00 | ¥493,00 | 116,90K |
| 2026-07-31 | ¥520,00 | +1,96 % | ¥503,00 | ¥525,00 | ¥503,00 | 1,30K |
| 2026-07-30 | ¥510,00 | +3,66 % | ¥484,00 | ¥529,00 | ¥484,00 | 13,90K |
| 2026-07-29 | ¥492,00 | +4,46 % | ¥478,00 | ¥497,00 | ¥478,00 | 4,70K |
| 2026-07-28 | ¥471,00 | -2,48 % | ¥488,00 | ¥488,00 | ¥468,00 | 3,20K |
| 2026-07-27 | ¥483,00 | -1,02 % | ¥481,00 | ¥486,00 | ¥478,00 | 2,10K |
| 2026-07-24 | ¥488,00 | 0,00 % | ¥488,00 | ¥494,00 | ¥488,00 | 600 |
| 2026-07-23 | ¥488,00 | +1,04 % | ¥480,00 | ¥492,00 | ¥480,00 | 2,30K |
| 2026-07-22 | ¥483,00 | +1,68 % | ¥475,00 | ¥483,00 | ¥475,00 | 1,40K |
| 2026-07-21 | ¥475,00 | -4,62 % | ¥498,00 | ¥509,00 | ¥463,00 | 25,80K |
| 2026-07-17 | ¥498,00 | -6,39 % | ¥523,00 | ¥525,00 | ¥495,00 | 21,70K |
| 2026-07-16 | ¥532,00 | +2,70 % | ¥514,00 | ¥535,00 | ¥514,00 | 6,30K |
| 2026-07-15 | ¥518,00 | -0,58 % | ¥518,00 | ¥522,00 | ¥514,00 | 2,50K |
| 2026-07-14 | ¥521,00 | +0,58 % | ¥508,00 | ¥530,00 | ¥508,00 | 6,70K |
| 2026-07-13 | ¥518,00 | +3,19 % | ¥500,00 | ¥518,00 | ¥500,00 | 3,40K |
| 2026-07-10 | ¥502,00 | -1,18 % | ¥507,00 | ¥514,00 | ¥501,00 | 5,30K |
| 2026-07-09 | ¥508,00 | -1,93 % | ¥518,00 | ¥518,00 | ¥508,00 | 3,50K |
| 2026-07-08 | ¥518,00 | 0,00 % | ¥508,00 | ¥523,00 | ¥508,00 | 2,60K |
| 2026-07-07 | ¥518,00 | -0,38 % | ¥520,00 | ¥525,00 | ¥509,00 | 3,70K |
| 2026-07-06 | ¥520,00 | +2,97 % | ¥491,00 | ¥528,00 | ¥491,00 | 13,00K |
| 2026-07-03 | ¥505,00 | -0,20 % | ¥506,00 | ¥521,00 | ¥490,00 | 7,70K |
| 2026-07-02 | ¥506,00 | +1,40 % | ¥491,00 | ¥535,00 | ¥491,00 | 12,20K |
| 2026-07-01 | ¥499,00 | -1,19 % | ¥525,00 | ¥525,00 | ¥487,00 | 5,90K |
| 2026-06-30 | ¥505,00 | +6,99 % | ¥472,00 | ¥535,00 | ¥472,00 | 36,90K |
| 2026-06-29 | ¥472,00 | +6,79 % | ¥442,00 | ¥472,00 | ¥431,00 | 7,00K |
| 2026-06-26 | ¥442,00 | -2,64 % | ¥455,00 | ¥455,00 | ¥441,00 | 1,70K |
| 2026-06-25 | ¥454,00 | +2,25 % | ¥444,00 | ¥454,00 | ¥435,00 | 4,10K |
| 2026-06-24 | ¥444,00 | -0,45 % | ¥441,00 | ¥452,00 | ¥430,00 | 17,90K |
| 2026-06-23 | ¥446,00 | -6,30 % | ¥476,00 | ¥479,00 | ¥434,00 | 18,60K |
| 2026-06-22 | ¥476,00 | -1,45 % | ¥475,00 | ¥483,00 | ¥467,00 | 7,60K |
| 2026-06-19 | ¥483,00 | -0,21 % | ¥476,00 | ¥489,00 | ¥470,00 | 8,70K |
| 2026-06-18 | ¥484,00 | -2,02 % | ¥498,00 | ¥498,00 | ¥472,00 | 5,50K |
| 2026-06-17 | ¥494,00 | +4,00 % | ¥482,00 | ¥499,00 | ¥481,00 | 4,00K |
| 2026-06-16 | ¥475,00 | 0,00 % | ¥473,00 | ¥481,00 | ¥472,00 | 5,20K |
| 2026-06-15 | ¥475,00 | -2,66 % | ¥490,00 | ¥490,00 | ¥471,00 | 10,30K |
| 2026-06-12 | ¥488,00 | +0,83 % | ¥477,00 | ¥492,00 | ¥472,00 | 5,70K |
| 2026-06-11 | ¥484,00 | -0,21 % | ¥477,00 | ¥484,00 | ¥471,00 | 3,10K |
| 2026-06-10 | ¥485,00 | -1,22 % | ¥491,00 | ¥491,00 | ¥472,00 | 8,70K |
| 2026-06-09 | ¥491,00 | -1,60 % | ¥514,00 | ¥514,00 | ¥480,00 | 16,30K |
| 2026-06-08 | ¥499,00 | +0,20 % | ¥498,00 | ¥507,00 | ¥486,00 | 6,20K |
| 2026-06-05 | ¥498,00 | -1,19 % | ¥500,00 | ¥514,00 | ¥490,00 | 18,80K |
| 2026-06-04 | ¥504,00 | +4,13 % | ¥492,00 | ¥511,00 | ¥488,00 | 20,20K |
| 2026-06-03 | ¥484,00 | +0,62 % | ¥483,00 | ¥494,00 | ¥479,00 | 18,70K |
| 2026-06-02 | ¥481,00 | -2,04 % | ¥490,00 | ¥491,00 | ¥474,00 | 11,20K |
| 2026-06-01 | ¥491,00 | -0,41 % | ¥485,00 | ¥492,00 | ¥481,00 | 6,30K |
| 2026-05-29 | ¥493,00 | +4,23 % | ¥478,00 | ¥495,00 | ¥478,00 | 13,50K |
| 2026-05-28 | ¥473,00 | -1,66 % | ¥482,00 | ¥487,00 | ¥471,00 | 12,90K |
| 2026-05-27 | ¥481,00 | 0,00 % | ¥480,00 | ¥486,00 | ¥475,00 | 13,50K |
| 2026-05-26 | ¥481,00 | +3,22 % | ¥466,00 | ¥483,00 | ¥462,00 | 16,40K |
| 2026-05-25 | ¥466,00 | -2,71 % | ¥482,00 | ¥488,00 | ¥460,00 | 24,40K |