JM Holdings Co., Ltd. 3539
TSE · Japan · Einzelhandel
¥1.464,00-4,00 (-0,27 %)
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 | ¥1.472,00 | +0,27 % | ¥1.468,00 | ¥1.477,00 | ¥1.454,00 | 43,20K |
| 2026-10-01 | ¥1.468,00 | +0,48 % | ¥1.461,00 | ¥1.478,00 | ¥1.455,00 | 108,70K |
| 2026-09-30 | ¥1.461,00 | +0,97 % | ¥1.432,00 | ¥1.466,00 | ¥1.431,00 | 165,30K |
| 2026-09-29 | ¥1.447,00 | -1,03 % | ¥1.466,00 | ¥1.466,00 | ¥1.434,00 | 153,70K |
| 2026-09-28 | ¥1.462,00 | +0,83 % | ¥1.450,00 | ¥1.467,00 | ¥1.450,00 | 139,50K |
| 2026-09-25 | ¥1.450,00 | +1,05 % | ¥1.447,00 | ¥1.463,00 | ¥1.432,00 | 150,60K |
| 2026-09-24 | ¥1.435,00 | +1,34 % | ¥1.401,00 | ¥1.440,00 | ¥1.400,00 | 131,90K |
| 2026-09-18 | ¥1.416,00 | -2,34 % | ¥1.438,00 | ¥1.447,00 | ¥1.416,00 | 140,00K |
| 2026-09-17 | ¥1.450,00 | +0,83 % | ¥1.437,00 | ¥1.453,00 | ¥1.431,00 | 105,70K |
| 2026-09-16 | ¥1.438,00 | -0,28 % | ¥1.442,00 | ¥1.460,00 | ¥1.430,00 | 167,40K |
| 2026-09-15 | ¥1.442,00 | -0,41 % | ¥1.452,00 | ¥1.479,00 | ¥1.415,00 | 240,60K |
| 2026-09-14 | ¥1.448,00 | +8,38 % | ¥1.424,00 | ¥1.458,00 | ¥1.388,00 | 528,60K |
| 2026-09-11 | ¥1.336,00 | -0,30 % | ¥1.326,00 | ¥1.337,00 | ¥1.303,00 | 157,50K |
| 2026-09-10 | ¥1.340,00 | -1,47 % | ¥1.355,00 | ¥1.355,00 | ¥1.332,00 | 108,90K |
| 2026-09-09 | ¥1.360,00 | +0,67 % | ¥1.345,00 | ¥1.367,00 | ¥1.339,00 | 127,50K |
| 2026-09-08 | ¥1.351,00 | +0,15 % | ¥1.345,00 | ¥1.361,00 | ¥1.333,00 | 147,40K |
| 2026-09-07 | ¥1.349,00 | -1,10 % | ¥1.364,00 | ¥1.365,00 | ¥1.334,00 | 193,30K |
| 2026-09-04 | ¥1.364,00 | -6,58 % | ¥1.430,00 | ¥1.432,00 | ¥1.363,00 | 326,20K |
| 2026-09-03 | ¥1.460,00 | +0,83 % | ¥1.440,00 | ¥1.460,00 | ¥1.438,00 | 117,00K |
| 2026-09-02 | ¥1.448,00 | -0,62 % | ¥1.460,00 | ¥1.468,00 | ¥1.436,00 | 122,80K |
| 2026-09-01 | ¥1.457,00 | +0,07 % | ¥1.442,00 | ¥1.476,00 | ¥1.438,00 | 124,20K |
| 2026-08-31 | ¥1.456,00 | -1,89 % | ¥1.490,00 | ¥1.490,00 | ¥1.442,00 | 137,80K |
| 2026-08-28 | ¥1.484,00 | -1,40 % | ¥1.520,00 | ¥1.520,00 | ¥1.472,00 | 175,70K |
| 2026-08-27 | ¥1.505,00 | 0,00 % | ¥1.495,00 | ¥1.517,00 | ¥1.493,00 | 131,70K |
| 2026-08-26 | ¥1.505,00 | +0,20 % | ¥1.502,00 | ¥1.514,00 | ¥1.498,00 | 114,80K |
| 2026-08-25 | ¥1.502,00 | 0,00 % | ¥1.502,00 | ¥1.519,00 | ¥1.493,00 | 112,00K |
| 2026-08-24 | ¥1.502,00 | +1,28 % | ¥1.495,00 | ¥1.517,00 | ¥1.493,00 | 125,40K |
| 2026-08-21 | ¥1.483,00 | +0,68 % | ¥1.481,00 | ¥1.492,00 | ¥1.470,00 | 123,20K |
| 2026-08-20 | ¥1.473,00 | 0,00 % | ¥1.480,00 | ¥1.488,00 | ¥1.456,00 | 125,90K |
| 2026-08-19 | ¥1.473,00 | +0,82 % | ¥1.470,00 | ¥1.478,00 | ¥1.452,00 | 131,10K |
| 2026-08-18 | ¥1.461,00 | +1,95 % | ¥1.445,00 | ¥1.469,00 | ¥1.437,00 | 148,50K |
| 2026-08-17 | ¥1.433,00 | 0,00 % | ¥1.434,00 | ¥1.439,00 | ¥1.422,00 | 132,80K |
| 2026-08-14 | ¥1.433,00 | +1,06 % | ¥1.418,00 | ¥1.441,00 | ¥1.415,00 | 120,70K |
| 2026-08-13 | ¥1.418,00 | +1,36 % | ¥1.404,00 | ¥1.423,00 | ¥1.396,00 | 127,60K |
| 2026-08-12 | ¥1.399,00 | +0,79 % | ¥1.380,00 | ¥1.405,00 | ¥1.375,00 | 123,30K |
| 2026-08-10 | ¥1.388,00 | +0,73 % | ¥1.390,00 | ¥1.393,00 | ¥1.379,00 | 124,50K |
| 2026-08-07 | ¥1.378,00 | +0,58 % | ¥1.375,00 | ¥1.396,00 | ¥1.365,00 | 182,90K |
| 2026-08-06 | ¥1.370,00 | +2,01 % | ¥1.372,00 | ¥1.387,00 | ¥1.346,00 | 242,70K |
| 2026-08-05 | ¥1.343,00 | -1,18 % | ¥1.350,00 | ¥1.379,00 | ¥1.336,00 | 245,60K |
| 2026-08-04 | ¥1.359,00 | -0,95 % | ¥1.362,00 | ¥1.380,00 | ¥1.344,00 | 245,30K |
| 2026-08-03 | ¥1.372,00 | +0,22 % | ¥1.380,00 | ¥1.398,00 | ¥1.354,00 | 241,50K |
| 2026-07-31 | ¥1.369,00 | -5,26 % | ¥1.438,00 | ¥1.438,00 | ¥1.361,00 | 392,20K |
| 2026-07-30 | ¥1.445,00 | +1,55 % | ¥1.425,00 | ¥1.445,00 | ¥1.388,00 | 830,90K |
| 2026-07-29 | ¥1.423,00 | +2,67 % | ¥1.396,00 | ¥1.445,00 | ¥1.382,00 | 951,00K |
| 2026-07-28 | ¥1.386,00 | +1,17 % | ¥1.381,00 | ¥1.398,00 | ¥1.370,00 | 452,80K |
| 2026-07-27 | ¥1.370,00 | +1,48 % | ¥1.357,00 | ¥1.374,00 | ¥1.357,00 | 489,30K |
| 2026-07-24 | ¥1.350,00 | +1,81 % | ¥1.333,00 | ¥1.355,00 | ¥1.322,00 | 397,60K |
| 2026-07-23 | ¥1.326,00 | -0,67 % | ¥1.333,00 | ¥1.340,00 | ¥1.319,00 | 446,80K |
| 2026-07-22 | ¥1.335,00 | +0,98 % | ¥1.316,00 | ¥1.335,00 | ¥1.314,00 | 319,00K |
| 2026-07-21 | ¥1.322,00 | +0,76 % | ¥1.323,00 | ¥1.346,00 | ¥1.317,00 | 405,80K |
| 2026-07-17 | ¥1.312,00 | +1,63 % | ¥1.301,00 | ¥1.324,00 | ¥1.301,00 | 275,10K |
| 2026-07-16 | ¥1.291,00 | +1,25 % | ¥1.275,00 | ¥1.296,00 | ¥1.275,00 | 239,40K |
| 2026-07-15 | ¥1.275,00 | +0,08 % | ¥1.283,00 | ¥1.284,00 | ¥1.270,00 | 223,00K |
| 2026-07-14 | ¥1.274,00 | +0,24 % | ¥1.283,00 | ¥1.289,00 | ¥1.272,00 | 309,30K |
| 2026-07-13 | ¥1.271,00 | +0,79 % | ¥1.271,00 | ¥1.280,00 | ¥1.268,00 | 251,40K |
| 2026-07-10 | ¥1.261,00 | -0,55 % | ¥1.268,00 | ¥1.272,00 | ¥1.255,00 | 296,00K |
| 2026-07-09 | ¥1.268,00 | +0,08 % | ¥1.259,00 | ¥1.274,00 | ¥1.246,00 | 332,40K |
| 2026-07-08 | ¥1.267,00 | -0,08 % | ¥1.279,00 | ¥1.285,00 | ¥1.264,00 | 311,60K |
| 2026-07-07 | ¥1.268,00 | +0,88 % | ¥1.263,00 | ¥1.278,00 | ¥1.254,00 | 234,40K |
| 2026-07-06 | ¥1.257,00 | +1,78 % | ¥1.241,00 | ¥1.265,00 | ¥1.240,00 | 215,70K |
| 2026-07-03 | ¥1.235,00 | +0,57 % | ¥1.240,00 | ¥1.249,00 | ¥1.235,00 | 212,60K |
| 2026-07-02 | ¥1.228,00 | +1,66 % | ¥1.219,00 | ¥1.233,00 | ¥1.210,00 | 204,00K |
| 2026-07-01 | ¥1.208,00 | -1,06 % | ¥1.218,00 | ¥1.219,00 | ¥1.202,00 | 218,80K |
| 2026-06-30 | ¥1.221,00 | -2,32 % | ¥1.250,00 | ¥1.260,00 | ¥1.221,00 | 247,70K |
| 2026-06-29 | ¥1.250,00 | +2,46 % | ¥1.232,00 | ¥1.259,00 | ¥1.229,00 | 258,90K |
| 2026-06-26 | ¥1.220,00 | +0,66 % | ¥1.211,00 | ¥1.221,00 | ¥1.201,00 | 131,60K |
| 2026-06-25 | ¥1.212,00 | +0,66 % | ¥1.213,00 | ¥1.221,00 | ¥1.207,00 | 128,90K |
| 2026-06-24 | ¥1.204,00 | -0,33 % | ¥1.218,00 | ¥1.219,00 | ¥1.200,00 | 116,20K |
| 2026-06-23 | ¥1.208,00 | -0,17 % | ¥1.210,00 | ¥1.213,00 | ¥1.199,00 | 126,50K |
| 2026-06-22 | ¥1.210,00 | -0,66 % | ¥1.226,00 | ¥1.231,00 | ¥1.202,00 | 116,80K |
| 2026-06-19 | ¥1.218,00 | +0,74 % | ¥1.205,00 | ¥1.220,00 | ¥1.204,00 | 101,20K |
| 2026-06-18 | ¥1.209,00 | -0,90 % | ¥1.220,00 | ¥1.220,00 | ¥1.203,00 | 122,00K |
| 2026-06-17 | ¥1.220,00 | +1,16 % | ¥1.214,00 | ¥1.233,00 | ¥1.210,00 | 102,40K |
| 2026-06-16 | ¥1.206,00 | +0,42 % | ¥1.209,00 | ¥1.215,00 | ¥1.188,00 | 195,60K |
| 2026-06-15 | ¥1.201,00 | -5,88 % | ¥1.220,00 | ¥1.224,00 | ¥1.201,00 | 379,80K |
| 2026-06-12 | ¥1.276,00 | +0,31 % | ¥1.260,00 | ¥1.276,00 | ¥1.249,00 | 139,60K |
| 2026-06-11 | ¥1.272,00 | +0,24 % | ¥1.279,00 | ¥1.279,00 | ¥1.260,00 | 93,70K |
| 2026-06-10 | ¥1.269,00 | +1,44 % | ¥1.256,00 | ¥1.273,00 | ¥1.251,00 | 119,00K |
| 2026-06-09 | ¥1.251,00 | -0,16 % | ¥1.253,00 | ¥1.266,00 | ¥1.241,00 | 109,40K |
| 2026-06-08 | ¥1.253,00 | +0,64 % | ¥1.245,00 | ¥1.263,00 | ¥1.238,00 | 123,00K |
| 2026-06-05 | ¥1.245,00 | +0,89 % | ¥1.234,00 | ¥1.259,00 | ¥1.234,00 | 94,10K |
| 2026-06-04 | ¥1.234,00 | -0,88 % | ¥1.245,00 | ¥1.255,00 | ¥1.227,00 | 113,30K |
| 2026-06-03 | ¥1.245,00 | +0,32 % | ¥1.238,00 | ¥1.245,00 | ¥1.226,00 | 82,40K |
| 2026-06-02 | ¥1.241,00 | -0,56 % | ¥1.232,00 | ¥1.250,00 | ¥1.220,00 | 118,10K |
| 2026-06-01 | ¥1.248,00 | -1,81 % | ¥1.271,00 | ¥1.271,00 | ¥1.233,00 | 148,90K |
| 2026-05-29 | ¥1.271,00 | +0,63 % | ¥1.265,00 | ¥1.288,00 | ¥1.258,00 | 104,70K |
| 2026-05-28 | ¥1.263,00 | +1,04 % | ¥1.258,00 | ¥1.275,00 | ¥1.251,00 | 102,50K |
| 2026-05-27 | ¥1.250,00 | +0,16 % | ¥1.253,00 | ¥1.253,00 | ¥1.238,00 | 102,30K |
| 2026-05-26 | ¥1.248,00 | -0,72 % | ¥1.253,00 | ¥1.266,00 | ¥1.245,00 | 84,80K |
| 2026-05-25 | ¥1.257,00 | -1,80 % | ¥1.283,00 | ¥1.283,00 | ¥1.244,00 | 122,70K |