WACOAL HOLDINGS CORP 3591
TSE · Japan · Kurzlebige Konsumgüter
¥3.709,00+24,00 (+0,65 %)
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 | ¥3.709,00 | +0,65 % | ¥3.658,00 | ¥3.709,00 | ¥3.621,00 | 228,60K |
| 2026-09-30 | ¥3.685,00 | -0,41 % | ¥3.700,00 | ¥3.708,00 | ¥3.658,00 | 189,40K |
| 2026-09-29 | ¥3.700,00 | -5,32 % | ¥3.862,00 | ¥3.862,00 | ¥3.698,00 | 270,20K |
| 2026-09-28 | ¥3.908,00 | -1,51 % | ¥3.969,00 | ¥3.984,00 | ¥3.908,00 |
| 191,90K |
| 2026-09-25 | ¥3.968,00 | +0,20 % | ¥3.960,00 | ¥3.983,00 | ¥3.947,00 | 163,60K |
| 2026-09-24 | ¥3.960,00 | +0,30 % | ¥3.935,00 | ¥3.983,00 | ¥3.921,00 | 137,00K |
| 2026-09-18 | ¥3.948,00 | -2,20 % | ¥4.022,00 | ¥4.022,00 | ¥3.935,00 | 221,30K |
| 2026-09-17 | ¥4.037,00 | +1,08 % | ¥4.030,00 | ¥4.053,00 | ¥4.011,00 | 99,20K |
| 2026-09-16 | ¥3.994,00 | -0,82 % | ¥4.000,00 | ¥4.026,00 | ¥3.976,00 | 88,60K |
| 2026-09-15 | ¥4.027,00 | +0,62 % | ¥4.032,00 | ¥4.037,00 | ¥3.995,00 | 96,40K |
| 2026-09-14 | ¥4.002,00 | +1,32 % | ¥3.970,00 | ¥4.009,00 | ¥3.950,00 | 115,50K |
| 2026-09-11 | ¥3.950,00 | -1,30 % | ¥3.940,00 | ¥3.972,00 | ¥3.922,00 | 155,30K |
| 2026-09-10 | ¥4.002,00 | +0,40 % | ¥3.948,00 | ¥4.003,00 | ¥3.921,00 | 131,70K |
| 2026-09-09 | ¥3.986,00 | -2,11 % | ¥4.051,00 | ¥4.062,00 | ¥3.984,00 | 113,80K |
| 2026-09-08 | ¥4.072,00 | -1,28 % | ¥4.125,00 | ¥4.141,00 | ¥4.072,00 | 101,10K |
| 2026-09-07 | ¥4.125,00 | -0,07 % | ¥4.120,00 | ¥4.170,00 | ¥4.117,00 | 92,60K |
| 2026-09-04 | ¥4.128,00 | +0,05 % | ¥4.100,00 | ¥4.137,00 | ¥4.066,00 | 128,40K |
| 2026-09-03 | ¥4.126,00 | 0,00 % | ¥4.121,00 | ¥4.142,00 | ¥4.110,00 | 77,00K |
| 2026-09-02 | ¥4.126,00 | -2,73 % | ¥4.190,00 | ¥4.219,00 | ¥4.115,00 | 133,00K |
| 2026-09-01 | ¥4.242,00 | -0,31 % | ¥4.245,00 | ¥4.278,00 | ¥4.235,00 | 78,50K |
| 2026-08-31 | ¥4.255,00 | -1,14 % | ¥4.305,00 | ¥4.307,00 | ¥4.255,00 | 106,60K |
| 2026-08-28 | ¥4.304,00 | -0,14 % | ¥4.291,00 | ¥4.319,00 | ¥4.270,00 | 83,60K |
| 2026-08-27 | ¥4.310,00 | +0,14 % | ¥4.300,00 | ¥4.355,00 | ¥4.280,00 | 81,30K |
| 2026-08-26 | ¥4.304,00 | +0,49 % | ¥4.270,00 | ¥4.314,00 | ¥4.270,00 | 68,50K |
| 2026-08-25 | ¥4.283,00 | -0,28 % | ¥4.300,00 | ¥4.340,00 | ¥4.283,00 | 69,00K |
| 2026-08-24 | ¥4.295,00 | +0,96 % | ¥4.265,00 | ¥4.298,00 | ¥4.230,00 | 74,30K |
| 2026-08-21 | ¥4.254,00 | -0,14 % | ¥4.241,00 | ¥4.265,00 | ¥4.221,00 | 62,00K |
| 2026-08-20 | ¥4.260,00 | +0,38 % | ¥4.268,00 | ¥4.300,00 | ¥4.225,00 | 71,00K |
| 2026-08-19 | ¥4.244,00 | +0,52 % | ¥4.250,00 | ¥4.256,00 | ¥4.187,00 | 94,90K |
| 2026-08-18 | ¥4.222,00 | +0,05 % | ¥4.201,00 | ¥4.224,00 | ¥4.169,00 | 92,70K |
| 2026-08-17 | ¥4.220,00 | -2,68 % | ¥4.302,00 | ¥4.307,00 | ¥4.220,00 | 124,10K |
| 2026-08-14 | ¥4.336,00 | +2,31 % | ¥4.200,00 | ¥4.352,00 | ¥4.190,00 | 165,50K |
| 2026-08-13 | ¥4.238,00 | -0,38 % | ¥4.197,00 | ¥4.240,00 | ¥4.115,00 | 206,30K |
| 2026-08-12 | ¥4.254,00 | -5,53 % | ¥4.350,00 | ¥4.350,00 | ¥4.252,00 | 243,60K |
| 2026-08-10 | ¥4.503,00 | +1,01 % | ¥4.461,00 | ¥4.543,00 | ¥4.409,00 | 114,60K |
| 2026-08-07 | ¥4.458,00 | +1,66 % | ¥4.367,00 | ¥4.477,00 | ¥4.367,00 | 123,30K |
| 2026-08-06 | ¥4.385,00 | +1,48 % | ¥4.302,00 | ¥4.429,00 | ¥4.302,00 | 88,00K |
| 2026-08-05 | ¥4.321,00 | +0,47 % | ¥4.298,00 | ¥4.338,00 | ¥4.250,00 | 101,90K |
| 2026-08-04 | ¥4.301,00 | -1,35 % | ¥4.360,00 | ¥4.366,00 | ¥4.288,00 | 87,50K |
| 2026-08-03 | ¥4.360,00 | -0,95 % | ¥4.370,00 | ¥4.379,00 | ¥4.311,00 | 95,50K |
| 2026-07-31 | ¥4.402,00 | -1,98 % | ¥4.450,00 | ¥4.456,00 | ¥4.390,00 | 134,80K |
| 2026-07-30 | ¥4.491,00 | -1,66 % | ¥4.497,00 | ¥4.572,00 | ¥4.464,00 | 78,20K |
| 2026-07-29 | ¥4.567,00 | +1,20 % | ¥4.564,00 | ¥4.596,00 | ¥4.505,00 | 114,50K |
| 2026-07-28 | ¥4.513,00 | +0,71 % | ¥4.493,00 | ¥4.535,00 | ¥4.430,00 | 88,20K |
| 2026-07-27 | ¥4.481,00 | +1,91 % | ¥4.449,00 | ¥4.481,00 | ¥4.425,00 | 68,30K |
| 2026-07-24 | ¥4.397,00 | -0,39 % | ¥4.350,00 | ¥4.406,00 | ¥4.340,00 | 57,90K |
| 2026-07-23 | ¥4.414,00 | -1,16 % | ¥4.450,00 | ¥4.462,00 | ¥4.386,00 | 101,70K |
| 2026-07-22 | ¥4.466,00 | -0,76 % | ¥4.532,00 | ¥4.532,00 | ¥4.424,00 | 81,50K |
| 2026-07-21 | ¥4.500,00 | -0,22 % | ¥4.510,00 | ¥4.563,00 | ¥4.463,00 | 99,50K |
| 2026-07-17 | ¥4.510,00 | +0,38 % | ¥4.516,00 | ¥4.549,00 | ¥4.500,00 | 96,40K |
| 2026-07-16 | ¥4.493,00 | +1,08 % | ¥4.449,00 | ¥4.510,00 | ¥4.430,00 | 66,90K |
| 2026-07-15 | ¥4.445,00 | +0,16 % | ¥4.418,00 | ¥4.466,00 | ¥4.415,00 | 74,00K |
| 2026-07-14 | ¥4.438,00 | -0,45 % | ¥4.480,00 | ¥4.483,00 | ¥4.436,00 | 52,80K |
| 2026-07-13 | ¥4.458,00 | +1,02 % | ¥4.479,00 | ¥4.481,00 | ¥4.409,00 | 67,40K |
| 2026-07-10 | ¥4.413,00 | -1,19 % | ¥4.450,00 | ¥4.479,00 | ¥4.390,00 | 103,70K |
| 2026-07-09 | ¥4.466,00 | -1,24 % | ¥4.517,00 | ¥4.519,00 | ¥4.456,00 | 67,50K |
| 2026-07-08 | ¥4.522,00 | 0,00 % | ¥4.522,00 | ¥4.552,00 | ¥4.487,00 | 70,20K |
| 2026-07-07 | ¥4.522,00 | +1,50 % | ¥4.461,00 | ¥4.562,00 | ¥4.461,00 | 74,40K |
| 2026-07-06 | ¥4.455,00 | +0,79 % | ¥4.440,00 | ¥4.465,00 | ¥4.404,00 | 72,80K |
| 2026-07-03 | ¥4.420,00 | +0,94 % | ¥4.390,00 | ¥4.425,00 | ¥4.380,00 | 76,40K |
| 2026-07-02 | ¥4.379,00 | +1,16 % | ¥4.399,00 | ¥4.449,00 | ¥4.361,00 | 76,40K |
| 2026-07-01 | ¥4.329,00 | -1,61 % | ¥4.379,00 | ¥4.400,00 | ¥4.329,00 | 68,80K |
| 2026-06-30 | ¥4.400,00 | -2,07 % | ¥4.461,00 | ¥4.500,00 | ¥4.400,00 | 77,40K |
| 2026-06-29 | ¥4.493,00 | +1,86 % | ¥4.430,00 | ¥4.522,00 | ¥4.424,00 | 80,60K |
| 2026-06-26 | ¥4.411,00 | +0,55 % | ¥4.387,00 | ¥4.443,00 | ¥4.380,00 | 64,20K |
| 2026-06-25 | ¥4.387,00 | +0,85 % | ¥4.366,00 | ¥4.408,00 | ¥4.361,00 | 59,20K |
| 2026-06-24 | ¥4.350,00 | +2,33 % | ¥4.274,00 | ¥4.386,00 | ¥4.274,00 | 82,70K |
| 2026-06-23 | ¥4.251,00 | 0,00 % | ¥4.230,00 | ¥4.277,00 | ¥4.214,00 | 115,20K |
| 2026-06-22 | ¥4.251,00 | -2,46 % | ¥4.302,00 | ¥4.381,00 | ¥4.189,00 | 191,20K |
| 2026-06-19 | ¥4.358,00 | -0,77 % | ¥4.399,00 | ¥4.406,00 | ¥4.347,00 | 111,00K |
| 2026-06-18 | ¥4.392,00 | -0,16 % | ¥4.399,00 | ¥4.449,00 | ¥4.374,00 | 75,70K |
| 2026-06-17 | ¥4.399,00 | 0,00 % | ¥4.469,00 | ¥4.472,00 | ¥4.389,00 | 68,60K |
| 2026-06-16 | ¥4.399,00 | -1,03 % | ¥4.414,00 | ¥4.441,00 | ¥4.329,00 | 76,80K |
| 2026-06-15 | ¥4.445,00 | -3,66 % | ¥4.666,00 | ¥4.666,00 | ¥4.433,00 | 130,60K |
| 2026-06-12 | ¥4.614,00 | +2,42 % | ¥4.575,00 | ¥4.720,00 | ¥4.574,00 | 149,80K |
| 2026-06-11 | ¥4.505,00 | +0,96 % | ¥4.465,00 | ¥4.526,00 | ¥4.409,00 | 77,40K |
| 2026-06-10 | ¥4.462,00 | +2,25 % | ¥4.398,00 | ¥4.465,00 | ¥4.398,00 | 71,10K |
| 2026-06-09 | ¥4.364,00 | 0,00 % | ¥4.387,00 | ¥4.422,00 | ¥4.352,00 | 90,20K |
| 2026-06-08 | ¥4.364,00 | -2,59 % | ¥4.436,00 | ¥4.494,00 | ¥4.298,00 | 113,90K |
| 2026-06-05 | ¥4.480,00 | -1,97 % | ¥4.570,00 | ¥4.609,00 | ¥4.460,00 | 72,00K |
| 2026-06-04 | ¥4.570,00 | +1,02 % | ¥4.500,00 | ¥4.583,00 | ¥4.500,00 | 64,70K |
| 2026-06-03 | ¥4.524,00 | -0,46 % | ¥4.525,00 | ¥4.582,00 | ¥4.469,00 | 144,80K |
| 2026-06-02 | ¥4.545,00 | -2,09 % | ¥4.600,00 | ¥4.641,00 | ¥4.490,00 | 91,30K |
| 2026-06-01 | ¥4.642,00 | +0,52 % | ¥4.550,00 | ¥4.715,00 | ¥4.516,00 | 133,20K |
| 2026-05-29 | ¥4.618,00 | +3,47 % | ¥4.433,00 | ¥4.618,00 | ¥4.433,00 | 236,10K |
| 2026-05-28 | ¥4.463,00 | 0,00 % | ¥4.495,00 | ¥4.550,00 | ¥4.399,00 | 143,30K |
| 2026-05-27 | ¥4.463,00 | -0,60 % | ¥4.506,00 | ¥4.570,00 | ¥4.385,00 | 144,50K |
| 2026-05-26 | ¥4.490,00 | -2,24 % | ¥4.593,00 | ¥4.593,00 | ¥4.478,00 | 100,00K |
| 2026-05-25 | ¥4.593,00 | +2,59 % | ¥4.472,00 | ¥4.644,00 | ¥4.468,00 | 147,20K |
| 2026-05-22 | ¥4.477,00 | +0,25 % | ¥4.497,00 | ¥4.547,00 | ¥4.370,00 | 132,60K |