UNISIA HOLDINGS CO. 3547
TSE · Japan · Verbraucherdienstleistungen
¥1.930,00-34,00 (-1,73 %)
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 | ¥1.930,00 | -1,73 % | ¥1.965,00 | ¥1.965,00 | ¥1.923,00 | 31,90K |
| 2026-10-01 | ¥1.964,00 | +0,92 % | ¥1.959,00 | ¥1.971,00 | ¥1.931,00 | 29,10K |
| 2026-09-30 | ¥1.946,00 | +0,31 % | ¥1.940,00 | ¥1.956,00 | ¥1.927,00 | 31,90K |
| 2026-09-29 | ¥1.940,00 | -0,61 % | ¥1.955,00 | ¥1.961,00 | ¥1.936,00 | 34,60K |
| 2026-09-28 | ¥1.952,00 | +0,15 % | ¥1.960,00 | ¥1.972,00 | ¥1.942,00 | 44,70K |
| 2026-09-25 | ¥1.949,00 | +1,30 % | ¥1.928,00 | ¥1.956,00 | ¥1.928,00 | 31,20K |
| 2026-09-24 | ¥1.924,00 | -1,18 % | ¥1.948,00 | ¥1.950,00 | ¥1.924,00 | 27,30K |
| 2026-09-18 | ¥1.947,00 | +1,67 % | ¥1.931,00 | ¥1.949,00 | ¥1.921,00 | 26,30K |
| 2026-09-17 | ¥1.915,00 | +0,79 % | ¥1.900,00 | ¥1.924,00 | ¥1.900,00 | 23,40K |
| 2026-09-16 | ¥1.900,00 | +0,26 % | ¥1.891,00 | ¥1.903,00 | ¥1.888,00 | 16,50K |
| 2026-09-15 | ¥1.895,00 | -0,37 % | ¥1.908,00 | ¥1.908,00 | ¥1.895,00 | 19,20K |
| 2026-09-14 | ¥1.902,00 | +1,98 % | ¥1.870,00 | ¥1.908,00 | ¥1.870,00 | 30,50K |
| 2026-09-11 | ¥1.865,00 | -1,06 % | ¥1.861,00 | ¥1.880,00 | ¥1.859,00 | 19,00K |
| 2026-09-10 | ¥1.885,00 | +0,59 % | ¥1.868,00 | ¥1.885,00 | ¥1.864,00 | 13,10K |
| 2026-09-09 | ¥1.874,00 | -1,42 % | ¥1.896,00 | ¥1.903,00 | ¥1.869,00 | 31,30K |
| 2026-09-08 | ¥1.901,00 | +0,85 % | ¥1.895,00 | ¥1.915,00 | ¥1.887,00 | 35,10K |
| 2026-09-07 | ¥1.885,00 | -0,05 % | ¥1.890,00 | ¥1.900,00 | ¥1.881,00 | 24,70K |
| 2026-09-04 | ¥1.886,00 | +0,37 % | ¥1.878,00 | ¥1.896,00 | ¥1.861,00 | 23,50K |
| 2026-09-03 | ¥1.879,00 | +0,59 % | ¥1.866,00 | ¥1.883,00 | ¥1.866,00 | 13,80K |
| 2026-09-02 | ¥1.868,00 | -1,16 % | ¥1.886,00 | ¥1.886,00 | ¥1.852,00 | 25,30K |
| 2026-09-01 | ¥1.890,00 | +0,53 % | ¥1.885,00 | ¥1.900,00 | ¥1.879,00 | 25,90K |
| 2026-08-31 | ¥1.880,00 | +0,48 % | ¥1.884,00 | ¥1.892,00 | ¥1.872,00 | 26,10K |
| 2026-08-28 | ¥1.871,00 | +0,16 % | ¥1.860,00 | ¥1.885,00 | ¥1.860,00 | 21,50K |
| 2026-08-27 | ¥1.868,00 | +1,30 % | ¥1.844,00 | ¥1.868,00 | ¥1.836,00 | 19,70K |
| 2026-08-26 | ¥1.844,00 | 0,00 % | ¥1.848,00 | ¥1.853,00 | ¥1.838,00 | 15,30K |
| 2026-08-25 | ¥1.844,00 | +0,60 % | ¥1.844,00 | ¥1.849,00 | ¥1.833,00 | 19,80K |
| 2026-08-24 | ¥1.833,00 | +1,16 % | ¥1.832,00 | ¥1.850,00 | ¥1.823,00 | 29,50K |
| 2026-08-21 | ¥1.812,00 | -1,36 % | ¥1.830,00 | ¥1.855,00 | ¥1.811,00 | 32,60K |
| 2026-08-20 | ¥1.837,00 | -0,70 % | ¥1.850,00 | ¥1.865,00 | ¥1.831,00 | 40,90K |
| 2026-08-19 | ¥1.850,00 | -1,02 % | ¥1.858,00 | ¥1.868,00 | ¥1.846,00 | 20,90K |
| 2026-08-18 | ¥1.869,00 | +1,47 % | ¥1.842,00 | ¥1.890,00 | ¥1.838,00 | 53,20K |
| 2026-08-17 | ¥1.842,00 | +0,77 % | ¥1.830,00 | ¥1.858,00 | ¥1.821,00 | 47,50K |
| 2026-08-14 | ¥1.828,00 | -0,49 % | ¥1.824,00 | ¥1.845,00 | ¥1.820,00 | 31,80K |
| 2026-08-13 | ¥1.837,00 | +2,63 % | ¥1.786,00 | ¥1.839,00 | ¥1.772,00 | 41,30K |
| 2026-08-12 | ¥1.790,00 | -0,39 % | ¥1.797,00 | ¥1.811,00 | ¥1.780,00 | 40,20K |
| 2026-08-10 | ¥1.797,00 | +1,53 % | ¥1.805,00 | ¥1.810,00 | ¥1.790,00 | 42,80K |
| 2026-08-07 | ¥1.770,00 | +0,97 % | ¥1.749,00 | ¥1.770,00 | ¥1.746,00 | 22,40K |
| 2026-08-06 | ¥1.753,00 | +0,46 % | ¥1.743,00 | ¥1.768,00 | ¥1.735,00 | 19,50K |
| 2026-08-05 | ¥1.745,00 | -0,40 % | ¥1.751,00 | ¥1.756,00 | ¥1.730,00 | 11,40K |
| 2026-08-04 | ¥1.752,00 | -0,62 % | ¥1.763,00 | ¥1.763,00 | ¥1.736,00 | 19,70K |
| 2026-08-03 | ¥1.763,00 | 0,00 % | ¥1.763,00 | ¥1.773,00 | ¥1.723,00 | 38,70K |
| 2026-07-31 | ¥1.763,00 | +0,57 % | ¥1.753,00 | ¥1.768,00 | ¥1.725,00 | 36,10K |
| 2026-07-30 | ¥1.753,00 | -5,04 % | ¥1.844,00 | ¥1.844,00 | ¥1.753,00 | 116,90K |
| 2026-07-29 | ¥1.846,00 | +3,48 % | ¥1.788,00 | ¥1.865,00 | ¥1.772,00 | 79,30K |
| 2026-07-28 | ¥1.784,00 | -1,16 % | ¥1.805,00 | ¥1.810,00 | ¥1.784,00 | 29,80K |
| 2026-07-27 | ¥1.805,00 | +1,98 % | ¥1.780,00 | ¥1.811,00 | ¥1.780,00 | 22,50K |
| 2026-07-24 | ¥1.770,00 | -0,73 % | ¥1.770,00 | ¥1.789,00 | ¥1.763,00 | 19,50K |
| 2026-07-23 | ¥1.783,00 | +0,45 % | ¥1.766,00 | ¥1.783,00 | ¥1.745,00 | 24,40K |
| 2026-07-22 | ¥1.775,00 | 0,00 % | ¥1.790,00 | ¥1.790,00 | ¥1.764,00 | 32,70K |
| 2026-07-21 | ¥1.775,00 | -2,42 % | ¥1.817,00 | ¥1.819,00 | ¥1.762,00 | 56,20K |
| 2026-07-17 | ¥1.819,00 | +1,34 % | ¥1.784,00 | ¥1.845,00 | ¥1.780,00 | 141,80K |
| 2026-07-16 | ¥1.795,00 | +12,12 % | ¥1.700,00 | ¥1.807,00 | ¥1.700,00 | 255,00K |
| 2026-07-15 | ¥1.601,00 | -1,05 % | ¥1.622,00 | ¥1.624,00 | ¥1.601,00 | 41,50K |
| 2026-07-14 | ¥1.618,00 | +0,75 % | ¥1.615,00 | ¥1.634,00 | ¥1.613,00 | 57,50K |
| 2026-07-13 | ¥1.606,00 | +0,63 % | ¥1.600,00 | ¥1.617,00 | ¥1.594,00 | 26,80K |
| 2026-07-10 | ¥1.596,00 | +0,88 % | ¥1.590,00 | ¥1.599,00 | ¥1.580,00 | 19,30K |
| 2026-07-09 | ¥1.582,00 | -0,57 % | ¥1.584,00 | ¥1.596,00 | ¥1.575,00 | 35,30K |
| 2026-07-08 | ¥1.591,00 | -1,67 % | ¥1.618,00 | ¥1.618,00 | ¥1.591,00 | 37,80K |
| 2026-07-07 | ¥1.618,00 | +1,76 % | ¥1.598,00 | ¥1.626,00 | ¥1.584,00 | 39,00K |
| 2026-07-06 | ¥1.590,00 | +2,45 % | ¥1.572,00 | ¥1.591,00 | ¥1.563,00 | 34,00K |
| 2026-07-03 | ¥1.552,00 | +0,13 % | ¥1.555,00 | ¥1.569,00 | ¥1.541,00 | 37,30K |
| 2026-07-02 | ¥1.550,00 | +3,54 % | ¥1.520,00 | ¥1.553,00 | ¥1.512,00 | 38,40K |
| 2026-07-01 | ¥1.497,00 | -1,71 % | ¥1.523,00 | ¥1.528,00 | ¥1.494,00 | 32,30K |
| 2026-06-30 | ¥1.523,00 | -0,72 % | ¥1.538,00 | ¥1.538,00 | ¥1.516,00 | 26,10K |
| 2026-06-29 | ¥1.534,00 | +3,09 % | ¥1.530,00 | ¥1.545,00 | ¥1.510,00 | 61,30K |
| 2026-06-26 | ¥1.488,00 | +1,36 % | ¥1.470,00 | ¥1.493,00 | ¥1.465,00 | 48,40K |
| 2026-06-25 | ¥1.468,00 | +0,69 % | ¥1.461,00 | ¥1.489,00 | ¥1.461,00 | 50,10K |
| 2026-06-24 | ¥1.458,00 | -0,48 % | ¥1.472,00 | ¥1.487,00 | ¥1.456,00 | 46,80K |
| 2026-06-23 | ¥1.465,00 | +0,90 % | ¥1.460,00 | ¥1.473,00 | ¥1.440,00 | 59,50K |
| 2026-06-22 | ¥1.452,00 | -0,82 % | ¥1.465,00 | ¥1.483,00 | ¥1.451,00 | 55,20K |
| 2026-06-19 | ¥1.464,00 | -0,20 % | ¥1.480,00 | ¥1.485,00 | ¥1.450,00 | 78,90K |
| 2026-06-18 | ¥1.467,00 | -1,54 % | ¥1.490,00 | ¥1.491,00 | ¥1.460,00 | 72,70K |
| 2026-06-17 | ¥1.490,00 | -0,93 % | ¥1.505,00 | ¥1.523,00 | ¥1.485,00 | 69,40K |
| 2026-06-16 | ¥1.504,00 | -2,02 % | ¥1.532,00 | ¥1.532,00 | ¥1.496,00 | 92,70K |
| 2026-06-15 | ¥1.535,00 | +1,12 % | ¥1.523,00 | ¥1.544,00 | ¥1.518,00 | 41,60K |
| 2026-06-12 | ¥1.518,00 | -2,32 % | ¥1.550,00 | ¥1.552,00 | ¥1.516,00 | 59,20K |
| 2026-06-11 | ¥1.554,00 | +0,13 % | ¥1.552,00 | ¥1.554,00 | ¥1.525,00 | 46,80K |
| 2026-06-10 | ¥1.552,00 | +1,57 % | ¥1.530,00 | ¥1.555,00 | ¥1.530,00 | 38,70K |
| 2026-06-09 | ¥1.528,00 | -0,13 % | ¥1.540,00 | ¥1.553,00 | ¥1.520,00 | 39,40K |
| 2026-06-08 | ¥1.530,00 | -0,97 % | ¥1.514,00 | ¥1.552,00 | ¥1.512,00 | 66,70K |
| 2026-06-05 | ¥1.545,00 | -0,71 % | ¥1.557,00 | ¥1.590,00 | ¥1.522,00 | 62,40K |
| 2026-06-04 | ¥1.556,00 | -1,58 % | ¥1.575,00 | ¥1.588,00 | ¥1.550,00 | 42,10K |
| 2026-06-03 | ¥1.581,00 | +0,13 % | ¥1.570,00 | ¥1.583,00 | ¥1.550,00 | 62,00K |
| 2026-06-02 | ¥1.579,00 | -3,37 % | ¥1.615,00 | ¥1.630,00 | ¥1.563,00 | 106,70K |
| 2026-06-01 | ¥1.634,00 | -3,20 % | ¥1.695,00 | ¥1.702,00 | ¥1.625,00 | 100,10K |
| 2026-05-29 | ¥1.688,00 | -0,53 % | ¥1.702,00 | ¥1.707,00 | ¥1.682,00 | 63,60K |
| 2026-05-28 | ¥1.697,00 | -4,61 % | ¥1.701,00 | ¥1.734,00 | ¥1.655,00 | 190,40K |
| 2026-05-27 | ¥1.779,00 | +1,60 % | ¥1.781,00 | ¥1.792,00 | ¥1.770,00 | 79,10K |
| 2026-05-26 | ¥1.751,00 | -3,79 % | ¥1.824,00 | ¥1.824,00 | ¥1.751,00 | 170,80K |
| 2026-05-25 | ¥1.820,00 | -0,16 % | ¥1.825,00 | ¥1.829,00 | ¥1.802,00 | 105,80K |