WORLD CO.,LTD. 3612
TSE · Japan · Kurzlebige Konsumgüter
¥1.545,00-18,00 (-1,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.563,00 | +0,13 % | ¥1.551,00 | ¥1.568,00 | ¥1.540,00 | 267,90K |
| 2026-09-30 | ¥1.561,00 | -0,06 % | ¥1.571,00 | ¥1.571,00 | ¥1.550,00 | 268,50K |
| 2026-09-29 | ¥1.562,00 | -1,14 % | ¥1.577,00 | ¥1.577,00 | ¥1.562,00 | 241,30K |
| 2026-09-28 | ¥1.580,00 | -1,74 % | ¥1.603,00 | ¥1.613,00 | ¥1.577,00 | 287,10K |
| 2026-09-25 | ¥1.608,00 | +0,37 % | ¥1.609,00 | ¥1.616,00 | ¥1.598,00 | 187,90K |
| 2026-09-24 | ¥1.602,00 | +0,19 % | ¥1.597,00 | ¥1.609,00 | ¥1.594,00 | 223,60K |
| 2026-09-18 | ¥1.599,00 | -1,42 % | ¥1.622,00 | ¥1.624,00 | ¥1.592,00 | 355,50K |
| 2026-09-17 | ¥1.622,00 | +1,69 % | ¥1.598,00 | ¥1.623,00 | ¥1.598,00 | 206,90K |
| 2026-09-16 | ¥1.595,00 | -0,25 % | ¥1.595,00 | ¥1.615,00 | ¥1.595,00 | 173,40K |
| 2026-09-15 | ¥1.599,00 | +0,25 % | ¥1.600,00 | ¥1.608,00 | ¥1.592,00 | 195,00K |
| 2026-09-14 | ¥1.595,00 | +2,11 % | ¥1.562,00 | ¥1.597,00 | ¥1.562,00 | 254,10K |
| 2026-09-11 | ¥1.562,00 | -0,26 % | ¥1.550,00 | ¥1.576,00 | ¥1.550,00 | 262,10K |
| 2026-09-10 | ¥1.566,00 | -0,19 % | ¥1.568,00 | ¥1.577,00 | ¥1.553,00 | 335,40K |
| 2026-09-09 | ¥1.569,00 | -0,70 % | ¥1.580,00 | ¥1.585,00 | ¥1.565,00 | 244,70K |
| 2026-09-08 | ¥1.580,00 | -0,94 % | ¥1.592,00 | ¥1.600,00 | ¥1.580,00 | 225,20K |
| 2026-09-07 | ¥1.595,00 | -1,05 % | ¥1.620,00 | ¥1.620,00 | ¥1.590,00 | 273,60K |
| 2026-09-04 | ¥1.612,00 | +0,06 % | ¥1.600,00 | ¥1.612,00 | ¥1.593,00 | 263,30K |
| 2026-09-03 | ¥1.611,00 | +0,62 % | ¥1.608,00 | ¥1.616,00 | ¥1.599,00 | 264,10K |
| 2026-09-02 | ¥1.601,00 | -2,32 % | ¥1.636,00 | ¥1.636,00 | ¥1.601,00 | 311,10K |
| 2026-09-01 | ¥1.639,00 | +0,74 % | ¥1.629,00 | ¥1.641,00 | ¥1.622,00 | 264,30K |
| 2026-08-31 | ¥1.627,00 | -1,75 % | ¥1.665,00 | ¥1.665,00 | ¥1.610,00 | 349,20K |
| 2026-08-28 | ¥1.656,00 | -2,30 % | ¥1.632,00 | ¥1.658,00 | ¥1.625,00 | 1,45M |
| 2026-08-27 | ¥1.695,00 | +0,53 % | ¥1.691,00 | ¥1.708,00 | ¥1.685,00 | 1,40M |
| 2026-08-26 | ¥1.686,00 | -1,11 % | ¥1.700,00 | ¥1.714,00 | ¥1.686,00 | 679,30K |
| 2026-08-25 | ¥1.705,00 | +0,41 % | ¥1.717,00 | ¥1.728,00 | ¥1.705,00 | 728,20K |
| 2026-08-24 | ¥1.698,00 | +0,95 % | ¥1.677,00 | ¥1.703,00 | ¥1.674,00 | 743,50K |
| 2026-08-21 | ¥1.682,00 | +0,72 % | ¥1.672,00 | ¥1.686,00 | ¥1.670,00 | 485,90K |
| 2026-08-20 | ¥1.670,00 | +1,52 % | ¥1.667,00 | ¥1.673,00 | ¥1.656,00 | 701,20K |
| 2026-08-19 | ¥1.645,00 | -0,24 % | ¥1.652,00 | ¥1.654,00 | ¥1.633,00 | 498,40K |
| 2026-08-18 | ¥1.649,00 | +1,35 % | ¥1.625,00 | ¥1.653,00 | ¥1.625,00 | 438,30K |
| 2026-08-17 | ¥1.627,00 | -0,18 % | ¥1.646,00 | ¥1.647,00 | ¥1.626,00 | 433,50K |
| 2026-08-14 | ¥1.630,00 | +0,99 % | ¥1.614,00 | ¥1.637,00 | ¥1.610,00 | 384,90K |
| 2026-08-13 | ¥1.614,00 | -0,62 % | ¥1.622,00 | ¥1.633,00 | ¥1.609,00 | 579,10K |
| 2026-08-12 | ¥1.624,00 | +1,25 % | ¥1.603,00 | ¥1.625,00 | ¥1.603,00 | 495,10K |
| 2026-08-10 | ¥1.604,00 | -0,12 % | ¥1.604,00 | ¥1.610,00 | ¥1.590,00 | 521,50K |
| 2026-08-07 | ¥1.606,00 | +0,63 % | ¥1.608,00 | ¥1.611,00 | ¥1.592,00 | 392,30K |
| 2026-08-06 | ¥1.596,00 | +1,14 % | ¥1.576,00 | ¥1.596,00 | ¥1.575,00 | 375,30K |
| 2026-08-05 | ¥1.578,00 | -0,82 % | ¥1.589,00 | ¥1.596,00 | ¥1.578,00 | 297,40K |
| 2026-08-04 | ¥1.591,00 | -0,38 % | ¥1.603,00 | ¥1.603,00 | ¥1.588,00 | 222,20K |
| 2026-08-03 | ¥1.597,00 | -0,50 % | ¥1.600,00 | ¥1.607,00 | ¥1.579,00 | 335,70K |
| 2026-07-31 | ¥1.605,00 | -2,43 % | ¥1.620,00 | ¥1.628,00 | ¥1.602,00 | 327,90K |
| 2026-07-30 | ¥1.645,00 | -0,54 % | ¥1.649,00 | ¥1.654,00 | ¥1.629,00 | 281,40K |
| 2026-07-29 | ¥1.654,00 | +1,10 % | ¥1.650,00 | ¥1.662,00 | ¥1.628,00 | 257,10K |
| 2026-07-28 | ¥1.636,00 | +1,18 % | ¥1.625,00 | ¥1.642,00 | ¥1.617,00 | 261,00K |
| 2026-07-27 | ¥1.617,00 | +1,83 % | ¥1.607,00 | ¥1.619,00 | ¥1.604,00 | 245,70K |
| 2026-07-24 | ¥1.588,00 | -0,19 % | ¥1.581,00 | ¥1.590,00 | ¥1.573,00 | 261,00K |
| 2026-07-23 | ¥1.591,00 | -0,62 % | ¥1.600,00 | ¥1.604,00 | ¥1.590,00 | 185,40K |
| 2026-07-22 | ¥1.601,00 | -0,99 % | ¥1.615,00 | ¥1.615,00 | ¥1.597,00 | 226,60K |
| 2026-07-21 | ¥1.617,00 | +0,62 % | ¥1.610,00 | ¥1.635,00 | ¥1.610,00 | 168,20K |
| 2026-07-17 | ¥1.607,00 | -1,35 % | ¥1.627,00 | ¥1.644,00 | ¥1.597,00 | 223,10K |
| 2026-07-16 | ¥1.629,00 | +0,12 % | ¥1.636,00 | ¥1.648,00 | ¥1.629,00 | 163,10K |
| 2026-07-15 | ¥1.627,00 | +0,99 % | ¥1.632,00 | ¥1.638,00 | ¥1.623,00 | 173,60K |
| 2026-07-14 | ¥1.611,00 | +0,69 % | ¥1.613,00 | ¥1.623,00 | ¥1.608,00 | 176,30K |
| 2026-07-13 | ¥1.600,00 | +0,63 % | ¥1.607,00 | ¥1.614,00 | ¥1.587,00 | 202,60K |
| 2026-07-10 | ¥1.590,00 | -1,36 % | ¥1.609,00 | ¥1.613,00 | ¥1.587,00 | 296,10K |
| 2026-07-09 | ¥1.612,00 | -1,53 % | ¥1.630,00 | ¥1.643,00 | ¥1.610,00 | 273,80K |
| 2026-07-08 | ¥1.637,00 | -1,39 % | ¥1.662,00 | ¥1.669,00 | ¥1.630,00 | 274,90K |
| 2026-07-07 | ¥1.660,00 | -0,36 % | ¥1.675,00 | ¥1.675,00 | ¥1.644,00 | 320,60K |
| 2026-07-06 | ¥1.666,00 | +4,26 % | ¥1.672,00 | ¥1.699,00 | ¥1.640,00 | 713,80K |
| 2026-07-03 | ¥1.598,00 | +0,82 % | ¥1.600,00 | ¥1.609,00 | ¥1.587,00 | 259,60K |
| 2026-07-02 | ¥1.585,00 | +1,08 % | ¥1.584,00 | ¥1.594,00 | ¥1.575,00 | 252,20K |
| 2026-07-01 | ¥1.568,00 | -1,82 % | ¥1.594,00 | ¥1.596,00 | ¥1.559,00 | 259,20K |
| 2026-06-30 | ¥1.597,00 | -0,19 % | ¥1.610,00 | ¥1.622,00 | ¥1.594,00 | 220,50K |
| 2026-06-29 | ¥1.600,00 | +1,46 % | ¥1.583,00 | ¥1.600,00 | ¥1.578,00 | 312,80K |
| 2026-06-26 | ¥1.577,00 | +0,32 % | ¥1.570,00 | ¥1.578,00 | ¥1.558,00 | 264,50K |
| 2026-06-25 | ¥1.572,00 | +0,64 % | ¥1.576,00 | ¥1.586,00 | ¥1.565,00 | 199,10K |
| 2026-06-24 | ¥1.562,00 | +1,17 % | ¥1.551,00 | ¥1.572,00 | ¥1.551,00 | 238,70K |
| 2026-06-23 | ¥1.544,00 | +0,13 % | ¥1.533,00 | ¥1.549,00 | ¥1.525,00 | 260,70K |
| 2026-06-22 | ¥1.542,00 | +0,59 % | ¥1.533,00 | ¥1.554,00 | ¥1.530,00 | 217,60K |
| 2026-06-19 | ¥1.533,00 | +1,86 % | ¥1.505,00 | ¥1.536,00 | ¥1.501,00 | 385,10K |
| 2026-06-18 | ¥1.505,00 | -0,27 % | ¥1.500,00 | ¥1.514,00 | ¥1.489,00 | 247,60K |
| 2026-06-17 | ¥1.509,00 | -0,59 % | ¥1.516,00 | ¥1.536,00 | ¥1.507,00 | 180,10K |
| 2026-06-16 | ¥1.518,00 | -1,04 % | ¥1.530,00 | ¥1.530,00 | ¥1.505,00 | 182,90K |
| 2026-06-15 | ¥1.534,00 | -0,39 % | ¥1.547,00 | ¥1.559,00 | ¥1.534,00 | 215,30K |
| 2026-06-12 | ¥1.540,00 | +0,92 % | ¥1.533,00 | ¥1.545,00 | ¥1.527,00 | 277,40K |
| 2026-06-11 | ¥1.526,00 | -0,59 % | ¥1.537,00 | ¥1.539,00 | ¥1.510,00 | 186,80K |
| 2026-06-10 | ¥1.535,00 | +1,66 % | ¥1.517,00 | ¥1.548,00 | ¥1.517,00 | 246,00K |
| 2026-06-09 | ¥1.510,00 | -0,20 % | ¥1.523,00 | ¥1.537,00 | ¥1.510,00 | 221,30K |
| 2026-06-08 | ¥1.513,00 | +0,93 % | ¥1.495,00 | ¥1.524,00 | ¥1.494,00 | 256,20K |
| 2026-06-05 | ¥1.499,00 | +1,49 % | ¥1.480,00 | ¥1.514,00 | ¥1.480,00 | 237,00K |
| 2026-06-04 | ¥1.477,00 | +0,61 % | ¥1.473,00 | ¥1.482,00 | ¥1.460,00 | 320,30K |
| 2026-06-03 | ¥1.468,00 | +1,87 % | ¥1.434,00 | ¥1.468,00 | ¥1.434,00 | 365,00K |
| 2026-06-02 | ¥1.441,00 | -1,10 % | ¥1.454,00 | ¥1.454,00 | ¥1.434,00 | 345,90K |
| 2026-06-01 | ¥1.457,00 | -2,21 % | ¥1.490,00 | ¥1.490,00 | ¥1.446,00 | 464,60K |
| 2026-05-29 | ¥1.490,00 | -0,60 % | ¥1.494,00 | ¥1.517,00 | ¥1.490,00 | 180,70K |
| 2026-05-28 | ¥1.499,00 | +0,60 % | ¥1.500,00 | ¥1.509,00 | ¥1.490,00 | 252,30K |
| 2026-05-27 | ¥1.490,00 | +0,68 % | ¥1.490,00 | ¥1.496,00 | ¥1.481,00 | 229,30K |
| 2026-05-26 | ¥1.480,00 | -0,87 % | ¥1.490,00 | ¥1.504,00 | ¥1.480,00 | 262,70K |
| 2026-05-25 | ¥1.493,00 | -0,73 % | ¥1.507,00 | ¥1.507,00 | ¥1.480,00 | 405,40K |
| 2026-05-22 | ¥1.504,00 | -0,27 % | ¥1.505,00 | ¥1.508,00 | ¥1.496,00 | 232,30K |