UNIFORM NEXT CO. LTD. 3566
TSE · Japan · Einzelhandel
¥717,00-3,00 (-0,42 %)
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 | ¥717,00 | -0,42 % | ¥720,00 | ¥726,00 | ¥715,00 | 2,90K |
| 2026-10-01 | ¥720,00 | -0,55 % | ¥725,00 | ¥725,00 | ¥715,00 | 3,50K |
| 2026-09-30 | ¥724,00 | -1,09 % | ¥731,00 | ¥731,00 | ¥716,00 | 3,60K |
| 2026-09-29 | ¥732,00 | +1,95 % | ¥725,00 | ¥732,00 | ¥705,00 | 6,10K |
| 2026-09-28 | ¥718,00 | -0,83 % | ¥727,00 | ¥727,00 | ¥713,00 | 6,10K |
| 2026-09-25 | ¥724,00 | 0,00 % | ¥724,00 | ¥729,00 | ¥720,00 | 2,70K |
| 2026-09-24 | ¥724,00 | -0,41 % | ¥731,00 | ¥732,00 | ¥721,00 | 3,20K |
| 2026-09-18 | ¥727,00 | +0,14 % | ¥726,00 | ¥727,00 | ¥720,00 | 2,40K |
| 2026-09-17 | ¥726,00 | +3,27 % | ¥715,00 | ¥726,00 | ¥714,00 | 5,20K |
| 2026-09-16 | ¥703,00 | +0,29 % | ¥701,00 | ¥710,00 | ¥701,00 | 3,40K |
| 2026-09-15 | ¥701,00 | +0,43 % | ¥693,00 | ¥702,00 | ¥693,00 | 3,20K |
| 2026-09-14 | ¥698,00 | -0,57 % | ¥709,00 | ¥709,00 | ¥696,00 | 6,80K |
| 2026-09-11 | ¥702,00 | -1,27 % | ¥719,00 | ¥719,00 | ¥700,00 | 5,70K |
| 2026-09-10 | ¥711,00 | +3,04 % | ¥689,00 | ¥711,00 | ¥689,00 | 5,20K |
| 2026-09-09 | ¥690,00 | +0,15 % | ¥681,00 | ¥690,00 | ¥671,00 | 15,80K |
| 2026-09-08 | ¥689,00 | -4,57 % | ¥720,00 | ¥721,00 | ¥684,00 | 35,10K |
| 2026-09-07 | ¥722,00 | -6,11 % | ¥713,00 | ¥738,00 | ¥708,00 | 30,70K |
| 2026-09-04 | ¥769,00 | +0,13 % | ¥772,00 | ¥772,00 | ¥764,00 | 1,70K |
| 2026-09-03 | ¥768,00 | +0,66 % | ¥768,00 | ¥770,00 | ¥762,00 | 700 |
| 2026-09-02 | ¥763,00 | -0,13 % | ¥759,00 | ¥769,00 | ¥759,00 | 2,20K |
| 2026-09-01 | ¥764,00 | +0,26 % | ¥762,00 | ¥766,00 | ¥753,00 | 10,50K |
| 2026-08-31 | ¥762,00 | +0,13 % | ¥764,00 | ¥766,00 | ¥762,00 | 3,00K |
| 2026-08-28 | ¥761,00 | -0,65 % | ¥766,00 | ¥767,00 | ¥754,00 | 12,30K |
| 2026-08-27 | ¥766,00 | -1,16 % | ¥775,00 | ¥775,00 | ¥761,00 | 4,50K |
| 2026-08-26 | ¥775,00 | +1,97 % | ¥760,00 | ¥775,00 | ¥760,00 | 5,70K |
| 2026-08-25 | ¥760,00 | +0,66 % | ¥755,00 | ¥760,00 | ¥745,00 | 9,90K |
| 2026-08-24 | ¥755,00 | -0,13 % | ¥756,00 | ¥760,00 | ¥752,00 | 4,20K |
| 2026-08-21 | ¥756,00 | +0,27 % | ¥755,00 | ¥762,00 | ¥751,00 | 3,70K |
| 2026-08-20 | ¥754,00 | 0,00 % | ¥761,00 | ¥765,00 | ¥754,00 | 1,50K |
| 2026-08-19 | ¥754,00 | 0,00 % | ¥758,00 | ¥762,00 | ¥740,00 | 13,40K |
| 2026-08-18 | ¥754,00 | -0,79 % | ¥765,00 | ¥767,00 | ¥754,00 | 6,50K |
| 2026-08-17 | ¥760,00 | -0,39 % | ¥761,00 | ¥779,00 | ¥760,00 | 14,10K |
| 2026-08-14 | ¥763,00 | -3,42 % | ¥790,00 | ¥790,00 | ¥740,00 | 41,70K |
| 2026-08-13 | ¥790,00 | +2,33 % | ¥772,00 | ¥803,00 | ¥766,00 | 19,40K |
| 2026-08-12 | ¥772,00 | +1,45 % | ¥791,00 | ¥792,00 | ¥769,00 | 9,80K |
| 2026-08-10 | ¥761,00 | -1,04 % | ¥768,00 | ¥787,00 | ¥754,00 | 10,70K |
| 2026-08-07 | ¥769,00 | -2,29 % | ¥782,00 | ¥791,00 | ¥756,00 | 24,40K |
| 2026-08-06 | ¥787,00 | -6,75 % | ¥816,00 | ¥821,00 | ¥787,00 | 23,40K |
| 2026-08-05 | ¥844,00 | +2,18 % | ¥826,00 | ¥856,00 | ¥821,00 | 6,10K |
| 2026-08-04 | ¥826,00 | -0,24 % | ¥828,00 | ¥843,00 | ¥826,00 | 6,40K |
| 2026-08-03 | ¥828,00 | -1,08 % | ¥836,00 | ¥842,00 | ¥800,00 | 25,10K |
| 2026-07-31 | ¥837,00 | -6,90 % | ¥900,00 | ¥945,00 | ¥828,00 | 32,20K |
| 2026-07-30 | ¥899,00 | +2,98 % | ¥886,00 | ¥899,00 | ¥873,00 | 11,70K |
| 2026-07-29 | ¥873,00 | -0,57 % | ¥886,00 | ¥887,00 | ¥873,00 | 4,10K |
| 2026-07-28 | ¥878,00 | +0,34 % | ¥871,00 | ¥885,00 | ¥867,00 | 7,40K |
| 2026-07-27 | ¥875,00 | +1,27 % | ¥870,00 | ¥889,00 | ¥863,00 | 11,80K |
| 2026-07-24 | ¥864,00 | -3,14 % | ¥883,00 | ¥886,00 | ¥864,00 | 9,70K |
| 2026-07-23 | ¥892,00 | +1,36 % | ¥889,00 | ¥899,00 | ¥880,00 | 3,30K |
| 2026-07-22 | ¥880,00 | -0,45 % | ¥899,00 | ¥899,00 | ¥880,00 | 4,40K |
| 2026-07-21 | ¥884,00 | +1,26 % | ¥886,00 | ¥897,00 | ¥883,00 | 1,70K |
| 2026-07-17 | ¥873,00 | 0,00 % | ¥880,00 | ¥900,00 | ¥870,00 | 6,20K |
| 2026-07-16 | ¥873,00 | +1,51 % | ¥875,00 | ¥892,00 | ¥864,00 | 9,50K |
| 2026-07-15 | ¥860,00 | -2,38 % | ¥873,00 | ¥897,00 | ¥860,00 | 5,30K |
| 2026-07-14 | ¥881,00 | -0,79 % | ¥896,00 | ¥909,00 | ¥879,00 | 5,00K |
| 2026-07-13 | ¥888,00 | +1,37 % | ¥900,00 | ¥919,00 | ¥877,00 | 9,40K |
| 2026-07-10 | ¥876,00 | -0,45 % | ¥868,00 | ¥888,00 | ¥868,00 | 5,20K |
| 2026-07-09 | ¥880,00 | +3,90 % | ¥847,00 | ¥880,00 | ¥847,00 | 4,20K |
| 2026-07-08 | ¥847,00 | 0,00 % | ¥862,00 | ¥868,00 | ¥847,00 | 6,80K |
| 2026-07-07 | ¥847,00 | -2,08 % | ¥865,00 | ¥880,00 | ¥847,00 | 5,10K |
| 2026-07-06 | ¥865,00 | +0,46 % | ¥862,00 | ¥879,00 | ¥862,00 | 2,40K |
| 2026-07-03 | ¥861,00 | +0,70 % | ¥855,00 | ¥870,00 | ¥855,00 | 13,60K |
| 2026-07-02 | ¥855,00 | -2,17 % | ¥880,00 | ¥880,00 | ¥855,00 | 7,30K |
| 2026-07-01 | ¥874,00 | +1,27 % | ¥858,00 | ¥874,00 | ¥856,00 | 4,10K |
| 2026-06-30 | ¥863,00 | +1,53 % | ¥851,00 | ¥868,00 | ¥851,00 | 3,60K |
| 2026-06-29 | ¥850,00 | +2,66 % | ¥835,00 | ¥851,00 | ¥835,00 | 8,40K |
| 2026-06-26 | ¥828,00 | -1,19 % | ¥838,00 | ¥887,00 | ¥828,00 | 16,60K |
| 2026-06-25 | ¥838,00 | -0,48 % | ¥835,00 | ¥846,00 | ¥835,00 | 11,80K |
| 2026-06-24 | ¥842,00 | -1,52 % | ¥852,00 | ¥867,00 | ¥827,00 | 12,30K |
| 2026-06-23 | ¥855,00 | -1,61 % | ¥866,00 | ¥878,00 | ¥855,00 | 6,80K |
| 2026-06-22 | ¥869,00 | -2,25 % | ¥889,00 | ¥891,00 | ¥869,00 | 10,60K |
| 2026-06-19 | ¥889,00 | -0,22 % | ¥886,00 | ¥889,00 | ¥859,00 | 9,70K |
| 2026-06-18 | ¥891,00 | -0,89 % | ¥895,00 | ¥897,00 | ¥881,00 | 9,50K |
| 2026-06-17 | ¥899,00 | +1,12 % | ¥893,00 | ¥920,00 | ¥881,00 | 12,70K |
| 2026-06-16 | ¥889,00 | -4,41 % | ¥945,00 | ¥945,00 | ¥889,00 | 21,50K |
| 2026-06-15 | ¥930,00 | +1,42 % | ¥977,00 | ¥980,00 | ¥930,00 | 7,50K |
| 2026-06-12 | ¥917,00 | +0,11 % | ¥931,00 | ¥938,00 | ¥914,00 | 5,50K |
| 2026-06-11 | ¥916,00 | +0,55 % | ¥941,00 | ¥955,00 | ¥905,00 | 19,40K |
| 2026-06-10 | ¥911,00 | -4,31 % | ¥955,00 | ¥970,00 | ¥911,00 | 17,40K |
| 2026-06-09 | ¥952,00 | -2,36 % | ¥1.035,00 | ¥1.048,00 | ¥935,00 | 20,80K |
| 2026-06-08 | ¥975,00 | +1,04 % | ¥950,00 | ¥1.060,00 | ¥950,00 | 41,80K |
| 2026-06-05 | ¥965,00 | +4,55 % | ¥927,00 | ¥973,00 | ¥927,00 | 20,30K |
| 2026-06-04 | ¥923,00 | -0,54 % | ¥925,00 | ¥928,00 | ¥906,00 | 8,10K |
| 2026-06-03 | ¥928,00 | +4,15 % | ¥905,00 | ¥930,00 | ¥902,00 | 17,40K |
| 2026-06-02 | ¥891,00 | -2,73 % | ¥920,00 | ¥920,00 | ¥889,00 | 8,40K |
| 2026-06-01 | ¥916,00 | +3,39 % | ¥890,00 | ¥920,00 | ¥890,00 | 3,70K |
| 2026-05-29 | ¥886,00 | +0,68 % | ¥881,00 | ¥894,00 | ¥879,00 | 1,40K |
| 2026-05-28 | ¥880,00 | -0,11 % | ¥881,00 | ¥920,00 | ¥880,00 | 10,70K |
| 2026-05-27 | ¥881,00 | -2,65 % | ¥890,00 | ¥899,00 | ¥874,00 | 5,20K |
| 2026-05-26 | ¥905,00 | +4,26 % | ¥868,00 | ¥912,00 | ¥860,00 | 9,90K |
| 2026-05-25 | ¥868,00 | -1,59 % | ¥882,00 | ¥898,00 | ¥865,00 | 5,60K |