No.1 Co., Ltd. 3562
TSE · Japan · Vertriebsdienstleistungen
¥1.561,00-23,00 (-1,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.584,00 | +0,19 % | ¥1.580,00 | ¥1.588,00 | ¥1.570,00 | 10,20K |
| 2026-09-30 | ¥1.581,00 | +0,19 % | ¥1.588,00 | ¥1.592,00 | ¥1.574,00 | 5,80K |
| 2026-09-29 | ¥1.578,00 | -1,74 % | ¥1.606,00 | ¥1.606,00 | ¥1.578,00 | 15,70K |
| 2026-09-28 | ¥1.606,00 | +1,01 % | ¥1.600,00 | ¥1.606,00 | ¥1.596,00 | 22,40K |
| 2026-09-25 | ¥1.590,00 | +0,32 % | ¥1.599,00 | ¥1.599,00 | ¥1.585,00 | 8,90K |
| 2026-09-24 | ¥1.585,00 | +0,13 % | ¥1.583,00 | ¥1.594,00 | ¥1.583,00 | 11,40K |
| 2026-09-18 | ¥1.583,00 | -0,88 % | ¥1.598,00 | ¥1.598,00 | ¥1.580,00 | 4,80K |
| 2026-09-17 | ¥1.597,00 | +0,31 % | ¥1.595,00 | ¥1.600,00 | ¥1.588,00 | 10,20K |
| 2026-09-16 | ¥1.592,00 | +0,25 % | ¥1.580,00 | ¥1.596,00 | ¥1.579,00 | 8,60K |
| 2026-09-15 | ¥1.588,00 | +0,51 % | ¥1.580,00 | ¥1.604,00 | ¥1.580,00 | 23,20K |
| 2026-09-14 | ¥1.580,00 | +1,35 % | ¥1.559,00 | ¥1.585,00 | ¥1.553,00 | 15,60K |
| 2026-09-11 | ¥1.559,00 | 0,00 % | ¥1.550,00 | ¥1.559,00 | ¥1.536,00 | 13,10K |
| 2026-09-10 | ¥1.559,00 | -0,06 % | ¥1.558,00 | ¥1.565,00 | ¥1.554,00 | 15,70K |
| 2026-09-09 | ¥1.560,00 | -0,45 % | ¥1.563,00 | ¥1.570,00 | ¥1.560,00 | 7,20K |
| 2026-09-08 | ¥1.567,00 | -0,57 % | ¥1.576,00 | ¥1.576,00 | ¥1.563,00 | 8,30K |
| 2026-09-07 | ¥1.576,00 | +0,51 % | ¥1.569,00 | ¥1.577,00 | ¥1.562,00 | 10,00K |
| 2026-09-04 | ¥1.568,00 | +0,45 % | ¥1.561,00 | ¥1.576,00 | ¥1.557,00 | 16,10K |
| 2026-09-03 | ¥1.561,00 | -0,57 % | ¥1.568,00 | ¥1.577,00 | ¥1.559,00 | 11,70K |
| 2026-09-02 | ¥1.570,00 | -1,32 % | ¥1.589,00 | ¥1.592,00 | ¥1.570,00 | 28,10K |
| 2026-09-01 | ¥1.591,00 | -0,50 % | ¥1.597,00 | ¥1.611,00 | ¥1.581,00 | 36,60K |
| 2026-08-31 | ¥1.599,00 | +1,14 % | ¥1.581,00 | ¥1.600,00 | ¥1.562,00 | 53,80K |
| 2026-08-28 | ¥1.581,00 | +0,19 % | ¥1.535,00 | ¥1.594,00 | ¥1.535,00 | 62,50K |
| 2026-08-27 | ¥1.578,00 | -0,57 % | ¥1.595,00 | ¥1.595,00 | ¥1.578,00 | 68,80K |
| 2026-08-26 | ¥1.587,00 | +0,25 % | ¥1.584,00 | ¥1.590,00 | ¥1.584,00 | 15,80K |
| 2026-08-25 | ¥1.583,00 | -0,19 % | ¥1.592,00 | ¥1.593,00 | ¥1.583,00 | 21,20K |
| 2026-08-24 | ¥1.586,00 | -0,31 % | ¥1.591,00 | ¥1.598,00 | ¥1.583,00 | 30,10K |
| 2026-08-21 | ¥1.591,00 | +0,06 % | ¥1.581,00 | ¥1.598,00 | ¥1.581,00 | 17,10K |
| 2026-08-20 | ¥1.590,00 | +1,15 % | ¥1.589,00 | ¥1.594,00 | ¥1.573,00 | 17,70K |
| 2026-08-19 | ¥1.572,00 | -0,44 % | ¥1.582,00 | ¥1.588,00 | ¥1.570,00 | 23,80K |
| 2026-08-18 | ¥1.579,00 | -0,44 % | ¥1.583,00 | ¥1.588,00 | ¥1.578,00 | 17,80K |
| 2026-08-17 | ¥1.586,00 | -0,81 % | ¥1.603,00 | ¥1.608,00 | ¥1.582,00 | 32,30K |
| 2026-08-14 | ¥1.599,00 | +0,38 % | ¥1.592,00 | ¥1.600,00 | ¥1.587,00 | 27,50K |
| 2026-08-13 | ¥1.593,00 | +0,57 % | ¥1.588,00 | ¥1.595,00 | ¥1.585,00 | 14,20K |
| 2026-08-12 | ¥1.584,00 | +0,51 % | ¥1.582,00 | ¥1.592,00 | ¥1.582,00 | 13,40K |
| 2026-08-10 | ¥1.576,00 | +0,19 % | ¥1.593,00 | ¥1.594,00 | ¥1.573,00 | 19,00K |
| 2026-08-07 | ¥1.573,00 | +0,45 % | ¥1.566,00 | ¥1.579,00 | ¥1.561,00 | 10,00K |
| 2026-08-06 | ¥1.566,00 | +0,38 % | ¥1.559,00 | ¥1.581,00 | ¥1.559,00 | 9,10K |
| 2026-08-05 | ¥1.560,00 | +0,32 % | ¥1.562,00 | ¥1.568,00 | ¥1.556,00 | 13,60K |
| 2026-08-04 | ¥1.555,00 | -0,13 % | ¥1.558,00 | ¥1.567,00 | ¥1.554,00 | 14,40K |
| 2026-08-03 | ¥1.557,00 | -1,27 % | ¥1.576,00 | ¥1.576,00 | ¥1.555,00 | 32,00K |
| 2026-07-31 | ¥1.577,00 | -1,25 % | ¥1.591,00 | ¥1.591,00 | ¥1.570,00 | 25,00K |
| 2026-07-30 | ¥1.597,00 | 0,00 % | ¥1.601,00 | ¥1.607,00 | ¥1.579,00 | 21,90K |
| 2026-07-29 | ¥1.597,00 | -0,13 % | ¥1.580,00 | ¥1.610,00 | ¥1.580,00 | 24,00K |
| 2026-07-28 | ¥1.599,00 | 0,00 % | ¥1.585,00 | ¥1.599,00 | ¥1.577,00 | 20,90K |
| 2026-07-27 | ¥1.599,00 | +1,33 % | ¥1.585,00 | ¥1.599,00 | ¥1.574,00 | 21,40K |
| 2026-07-24 | ¥1.578,00 | +0,25 % | ¥1.576,00 | ¥1.580,00 | ¥1.567,00 | 10,60K |
| 2026-07-23 | ¥1.574,00 | -0,19 % | ¥1.577,00 | ¥1.581,00 | ¥1.567,00 | 14,60K |
| 2026-07-22 | ¥1.577,00 | -0,94 % | ¥1.588,00 | ¥1.588,00 | ¥1.577,00 | 18,50K |
| 2026-07-21 | ¥1.592,00 | +0,82 % | ¥1.580,00 | ¥1.603,00 | ¥1.580,00 | 14,10K |
| 2026-07-17 | ¥1.579,00 | -0,75 % | ¥1.588,00 | ¥1.607,00 | ¥1.573,00 | 33,00K |
| 2026-07-16 | ¥1.591,00 | -0,44 % | ¥1.595,00 | ¥1.604,00 | ¥1.580,00 | 27,20K |
| 2026-07-15 | ¥1.598,00 | -0,62 % | ¥1.528,00 | ¥1.598,00 | ¥1.520,00 | 97,10K |
| 2026-07-14 | ¥1.608,00 | +0,94 % | ¥1.591,00 | ¥1.618,00 | ¥1.580,00 | 59,90K |
| 2026-07-13 | ¥1.593,00 | -0,13 % | ¥1.605,00 | ¥1.615,00 | ¥1.591,00 | 26,90K |
| 2026-07-10 | ¥1.595,00 | -0,06 % | ¥1.600,00 | ¥1.607,00 | ¥1.593,00 | 10,40K |
| 2026-07-09 | ¥1.596,00 | +0,31 % | ¥1.606,00 | ¥1.606,00 | ¥1.587,00 | 21,00K |
| 2026-07-08 | ¥1.591,00 | -0,50 % | ¥1.590,00 | ¥1.600,00 | ¥1.582,00 | 27,70K |
| 2026-07-07 | ¥1.599,00 | +0,38 % | ¥1.594,00 | ¥1.606,00 | ¥1.585,00 | 22,90K |
| 2026-07-06 | ¥1.593,00 | +0,82 % | ¥1.581,00 | ¥1.593,00 | ¥1.568,00 | 28,40K |
| 2026-07-03 | ¥1.580,00 | +1,15 % | ¥1.573,00 | ¥1.590,00 | ¥1.558,00 | 35,60K |
| 2026-07-02 | ¥1.562,00 | +1,96 % | ¥1.542,00 | ¥1.568,00 | ¥1.530,00 | 24,80K |
| 2026-07-01 | ¥1.532,00 | -0,39 % | ¥1.550,00 | ¥1.552,00 | ¥1.530,00 | 20,50K |
| 2026-06-30 | ¥1.538,00 | +1,79 % | ¥1.520,00 | ¥1.551,00 | ¥1.515,00 | 30,90K |
| 2026-06-29 | ¥1.511,00 | +2,23 % | ¥1.490,00 | ¥1.519,00 | ¥1.488,00 | 31,60K |
| 2026-06-26 | ¥1.478,00 | +0,48 % | ¥1.485,00 | ¥1.491,00 | ¥1.472,00 | 32,40K |
| 2026-06-25 | ¥1.471,00 | +0,41 % | ¥1.480,00 | ¥1.484,00 | ¥1.468,00 | 9,60K |
| 2026-06-24 | ¥1.465,00 | +0,21 % | ¥1.464,00 | ¥1.482,00 | ¥1.464,00 | 17,20K |
| 2026-06-23 | ¥1.462,00 | -0,48 % | ¥1.474,00 | ¥1.480,00 | ¥1.461,00 | 18,90K |
| 2026-06-22 | ¥1.469,00 | -0,07 % | ¥1.472,00 | ¥1.477,00 | ¥1.464,00 | 12,70K |
| 2026-06-19 | ¥1.470,00 | 0,00 % | ¥1.474,00 | ¥1.479,00 | ¥1.458,00 | 17,10K |
| 2026-06-18 | ¥1.470,00 | +0,27 % | ¥1.464,00 | ¥1.483,00 | ¥1.461,00 | 21,10K |
| 2026-06-17 | ¥1.466,00 | +0,69 % | ¥1.460,00 | ¥1.487,00 | ¥1.460,00 | 16,90K |
| 2026-06-16 | ¥1.456,00 | -0,34 % | ¥1.463,00 | ¥1.466,00 | ¥1.455,00 | 20,70K |
| 2026-06-15 | ¥1.461,00 | 0,00 % | ¥1.469,00 | ¥1.483,00 | ¥1.461,00 | 19,40K |
| 2026-06-12 | ¥1.461,00 | -0,41 % | ¥1.467,00 | ¥1.473,00 | ¥1.446,00 | 23,90K |
| 2026-06-11 | ¥1.467,00 | -0,41 % | ¥1.473,00 | ¥1.473,00 | ¥1.451,00 | 17,10K |
| 2026-06-10 | ¥1.473,00 | +1,03 % | ¥1.457,00 | ¥1.478,00 | ¥1.448,00 | 30,60K |
| 2026-06-09 | ¥1.458,00 | -0,21 % | ¥1.485,00 | ¥1.491,00 | ¥1.458,00 | 16,70K |
| 2026-06-08 | ¥1.461,00 | -0,95 % | ¥1.450,00 | ¥1.469,00 | ¥1.440,00 | 23,60K |
| 2026-06-05 | ¥1.475,00 | +3,29 % | ¥1.421,00 | ¥1.483,00 | ¥1.421,00 | 38,50K |
| 2026-06-04 | ¥1.428,00 | -2,12 % | ¥1.459,00 | ¥1.459,00 | ¥1.426,00 | 45,00K |
| 2026-06-03 | ¥1.459,00 | +0,41 % | ¥1.457,00 | ¥1.470,00 | ¥1.431,00 | 43,10K |
| 2026-06-02 | ¥1.453,00 | -0,95 % | ¥1.458,00 | ¥1.468,00 | ¥1.429,00 | 52,40K |
| 2026-06-01 | ¥1.467,00 | -3,42 % | ¥1.511,00 | ¥1.519,00 | ¥1.456,00 | 92,20K |
| 2026-05-29 | ¥1.519,00 | -0,65 % | ¥1.538,00 | ¥1.544,00 | ¥1.519,00 | 17,20K |
| 2026-05-28 | ¥1.529,00 | +0,66 % | ¥1.523,00 | ¥1.532,00 | ¥1.500,00 | 31,40K |
| 2026-05-27 | ¥1.519,00 | +0,07 % | ¥1.525,00 | ¥1.538,00 | ¥1.510,00 | 48,90K |
| 2026-05-26 | ¥1.518,00 | -0,65 % | ¥1.540,00 | ¥1.545,00 | ¥1.518,00 | 56,20K |
| 2026-05-25 | ¥1.528,00 | -2,05 % | ¥1.568,00 | ¥1.568,00 | ¥1.528,00 | 41,00K |
| 2026-05-22 | ¥1.560,00 | +0,32 % | ¥1.556,00 | ¥1.568,00 | ¥1.550,00 | 19,80K |