Ekitan & Co., Ltd. 3646
TSE · Japan · Technologiedienstleistungen
¥342,00-2,00 (-0,58 %)
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 | ¥342,00 | -0,58 % | ¥345,00 | ¥345,00 | ¥341,00 | 2,70K |
| 2026-10-01 | ¥344,00 | 0,00 % | ¥344,00 | ¥345,00 | ¥343,00 | 1,90K |
| 2026-09-30 | ¥344,00 | -0,29 % | ¥343,00 | ¥346,00 | ¥343,00 | 4,60K |
| 2026-09-29 | ¥345,00 | -4,43 % | ¥345,00 | ¥347,00 | ¥344,00 | 8,20K |
| 2026-09-28 | ¥361,00 | +0,28 % | ¥363,00 | ¥364,00 | ¥360,00 | 16,80K |
| 2026-09-25 | ¥360,00 | +0,56 % | ¥358,00 | ¥360,00 | ¥358,00 | 5,80K |
| 2026-09-24 | ¥358,00 | +0,85 % | ¥358,00 | ¥358,00 | ¥355,00 | 8,20K |
| 2026-09-18 | ¥355,00 | +0,28 % | ¥354,00 | ¥355,00 | ¥353,00 | 4,80K |
| 2026-09-17 | ¥354,00 | +0,28 % | ¥350,00 | ¥355,00 | ¥350,00 | 3,60K |
| 2026-09-16 | ¥353,00 | +0,86 % | ¥350,00 | ¥353,00 | ¥348,00 | 3,10K |
| 2026-09-15 | ¥350,00 | +0,86 % | ¥347,00 | ¥350,00 | ¥345,00 | 6,00K |
| 2026-09-14 | ¥347,00 | +0,58 % | ¥349,00 | ¥349,00 | ¥344,00 | 3,80K |
| 2026-09-11 | ¥345,00 | -0,58 % | ¥347,00 | ¥349,00 | ¥341,00 | 8,10K |
| 2026-09-10 | ¥347,00 | -1,98 % | ¥352,00 | ¥352,00 | ¥345,00 | 10,00K |
| 2026-09-09 | ¥354,00 | -0,56 % | ¥353,00 | ¥357,00 | ¥353,00 | 2,60K |
| 2026-09-08 | ¥356,00 | +1,71 % | ¥354,00 | ¥356,00 | ¥351,00 | 1,50K |
| 2026-09-07 | ¥350,00 | -1,13 % | ¥356,00 | ¥357,00 | ¥350,00 | 6,20K |
| 2026-09-04 | ¥354,00 | 0,00 % | ¥357,00 | ¥359,00 | ¥354,00 | 3,30K |
| 2026-09-03 | ¥354,00 | +0,85 % | ¥354,00 | ¥359,00 | ¥352,00 | 5,80K |
| 2026-09-02 | ¥351,00 | -7,63 % | ¥372,00 | ¥374,00 | ¥348,00 | 71,60K |
| 2026-09-01 | ¥380,00 | +7,95 % | ¥420,00 | ¥421,00 | ¥364,00 | 123,20K |
| 2026-08-31 | ¥352,00 | +0,86 % | ¥350,00 | ¥354,00 | ¥350,00 | 6,90K |
| 2026-08-28 | ¥349,00 | +0,29 % | ¥344,00 | ¥350,00 | ¥344,00 | 4,10K |
| 2026-08-27 | ¥348,00 | +2,05 % | ¥348,00 | ¥349,00 | ¥344,00 | 2,30K |
| 2026-08-26 | ¥341,00 | +0,29 % | ¥341,00 | ¥342,00 | ¥341,00 | 2,60K |
| 2026-08-25 | ¥340,00 | -2,30 % | ¥346,00 | ¥346,00 | ¥340,00 | 4,70K |
| 2026-08-24 | ¥348,00 | +1,75 % | ¥344,00 | ¥348,00 | ¥339,00 | 6,60K |
| 2026-08-21 | ¥342,00 | +0,29 % | ¥341,00 | ¥342,00 | ¥338,00 | 2,90K |
| 2026-08-20 | ¥341,00 | +0,59 % | ¥338,00 | ¥341,00 | ¥338,00 | 2,60K |
| 2026-08-19 | ¥339,00 | 0,00 % | ¥340,00 | ¥340,00 | ¥339,00 | 2,00K |
| 2026-08-18 | ¥339,00 | -0,59 % | ¥341,00 | ¥343,00 | ¥336,00 | 3,70K |
| 2026-08-17 | ¥341,00 | +1,19 % | ¥339,00 | ¥341,00 | ¥337,00 | 2,10K |
| 2026-08-14 | ¥337,00 | +1,20 % | ¥339,00 | ¥340,00 | ¥331,00 | 5,80K |
| 2026-08-13 | ¥333,00 | +0,30 % | ¥331,00 | ¥342,00 | ¥331,00 | 5,90K |
| 2026-08-12 | ¥332,00 | -2,35 % | ¥340,00 | ¥342,00 | ¥332,00 | 10,70K |
| 2026-08-10 | ¥340,00 | +1,19 % | ¥336,00 | ¥340,00 | ¥336,00 | 3,40K |
| 2026-08-07 | ¥336,00 | -0,88 % | ¥337,00 | ¥337,00 | ¥336,00 | 1,50K |
| 2026-08-06 | ¥339,00 | +0,30 % | ¥335,00 | ¥339,00 | ¥335,00 | 2,00K |
| 2026-08-05 | ¥338,00 | +0,60 % | ¥336,00 | ¥341,00 | ¥336,00 | 39,00K |
| 2026-08-04 | ¥336,00 | +0,60 % | ¥335,00 | ¥336,00 | ¥335,00 | 1,10K |
| 2026-08-03 | ¥334,00 | -0,60 % | ¥337,00 | ¥340,00 | ¥334,00 | 12,00K |
| 2026-07-31 | ¥336,00 | +0,60 % | ¥336,00 | ¥336,00 | ¥334,00 | 2,70K |
| 2026-07-30 | ¥334,00 | -0,30 % | ¥335,00 | ¥335,00 | ¥334,00 | 2,10K |
| 2026-07-29 | ¥335,00 | -0,30 % | ¥335,00 | ¥338,00 | ¥334,00 | 4,60K |
| 2026-07-28 | ¥336,00 | -0,59 % | ¥338,00 | ¥338,00 | ¥334,00 | 4,60K |
| 2026-07-27 | ¥338,00 | -0,29 % | ¥339,00 | ¥339,00 | ¥335,00 | 6,50K |
| 2026-07-24 | ¥339,00 | +0,89 % | ¥337,00 | ¥339,00 | ¥335,00 | 2,70K |
| 2026-07-23 | ¥336,00 | +0,30 % | ¥338,00 | ¥338,00 | ¥335,00 | 2,90K |
| 2026-07-22 | ¥335,00 | 0,00 % | ¥336,00 | ¥336,00 | ¥333,00 | 900 |
| 2026-07-21 | ¥335,00 | +0,60 % | ¥335,00 | ¥335,00 | ¥332,00 | 5,70K |
| 2026-07-17 | ¥333,00 | -0,30 % | ¥335,00 | ¥335,00 | ¥332,00 | 2,70K |
| 2026-07-16 | ¥334,00 | 0,00 % | ¥335,00 | ¥335,00 | ¥334,00 | 2,50K |
| 2026-07-15 | ¥334,00 | -0,30 % | ¥334,00 | ¥335,00 | ¥332,00 | 1,40K |
| 2026-07-14 | ¥335,00 | 0,00 % | ¥334,00 | ¥335,00 | ¥333,00 | 5,50K |
| 2026-07-13 | ¥335,00 | 0,00 % | ¥335,00 | ¥335,00 | ¥333,00 | 4,20K |
| 2026-07-10 | ¥335,00 | +0,30 % | ¥334,00 | ¥335,00 | ¥333,00 | 2,60K |
| 2026-07-09 | ¥334,00 | 0,00 % | ¥334,00 | ¥334,00 | ¥334,00 | 200 |
| 2026-07-08 | ¥334,00 | +0,30 % | ¥327,00 | ¥334,00 | ¥327,00 | 1,90K |
| 2026-07-07 | ¥333,00 | +0,91 % | ¥334,00 | ¥334,00 | ¥333,00 | 1,90K |
| 2026-07-06 | ¥330,00 | +0,30 % | ¥329,00 | ¥333,00 | ¥329,00 | 4,60K |
| 2026-07-03 | ¥329,00 | +0,61 % | ¥329,00 | ¥330,00 | ¥329,00 | 4,50K |
| 2026-07-02 | ¥327,00 | +1,24 % | ¥326,00 | ¥327,00 | ¥325,00 | 2,30K |
| 2026-07-01 | ¥323,00 | +0,31 % | ¥323,00 | ¥324,00 | ¥318,00 | 2,80K |
| 2026-06-30 | ¥322,00 | +0,31 % | ¥319,00 | ¥322,00 | ¥319,00 | 700 |
| 2026-06-29 | ¥321,00 | +0,31 % | ¥320,00 | ¥322,00 | ¥315,00 | 4,20K |
| 2026-06-26 | ¥320,00 | 0,00 % | ¥316,00 | ¥320,00 | ¥315,00 | 1,50K |
| 2026-06-25 | ¥320,00 | -1,54 % | ¥327,00 | ¥329,00 | ¥317,00 | 6,60K |
| 2026-06-24 | ¥325,00 | -1,22 % | ¥334,00 | ¥334,00 | ¥325,00 | 3,60K |
| 2026-06-23 | ¥329,00 | -0,60 % | ¥329,00 | ¥331,00 | ¥327,00 | 5,30K |
| 2026-06-22 | ¥331,00 | +0,30 % | ¥330,00 | ¥336,00 | ¥330,00 | 10,70K |
| 2026-06-19 | ¥330,00 | +1,54 % | ¥322,00 | ¥333,00 | ¥321,00 | 4,50K |
| 2026-06-18 | ¥325,00 | +1,56 % | ¥326,00 | ¥327,00 | ¥325,00 | 3,10K |
| 2026-06-17 | ¥320,00 | -1,23 % | ¥320,00 | ¥328,00 | ¥317,00 | 6,90K |
| 2026-06-16 | ¥324,00 | 0,00 % | ¥324,00 | ¥324,00 | ¥318,00 | 5,80K |
| 2026-06-15 | ¥324,00 | +3,18 % | ¥320,00 | ¥324,00 | ¥316,00 | 46,30K |
| 2026-06-12 | ¥314,00 | -0,95 % | ¥313,00 | ¥314,00 | ¥313,00 | 3,60K |
| 2026-06-11 | ¥317,00 | 0,00 % | ¥319,00 | ¥319,00 | ¥314,00 | 1,80K |
| 2026-06-10 | ¥317,00 | +0,63 % | ¥317,00 | ¥318,00 | ¥313,00 | 5,50K |
| 2026-06-09 | ¥315,00 | -0,32 % | ¥316,00 | ¥319,00 | ¥313,00 | 2,90K |
| 2026-06-08 | ¥316,00 | +0,64 % | ¥313,00 | ¥317,00 | ¥313,00 | 4,40K |
| 2026-06-05 | ¥314,00 | +0,96 % | ¥312,00 | ¥316,00 | ¥311,00 | 7,60K |
| 2026-06-04 | ¥311,00 | -2,20 % | ¥318,00 | ¥318,00 | ¥310,00 | 11,70K |
| 2026-06-03 | ¥318,00 | -0,63 % | ¥320,00 | ¥321,00 | ¥318,00 | 3,60K |
| 2026-06-02 | ¥320,00 | -0,62 % | ¥322,00 | ¥323,00 | ¥319,00 | 12,90K |
| 2026-06-01 | ¥322,00 | -0,62 % | ¥330,00 | ¥330,00 | ¥322,00 | 4,60K |
| 2026-05-29 | ¥324,00 | +0,62 % | ¥322,00 | ¥325,00 | ¥322,00 | 3,30K |
| 2026-05-28 | ¥322,00 | -0,62 % | ¥328,00 | ¥328,00 | ¥322,00 | 5,30K |
| 2026-05-27 | ¥324,00 | -0,61 % | ¥334,00 | ¥334,00 | ¥324,00 | 9,10K |
| 2026-05-26 | ¥326,00 | -0,91 % | ¥327,00 | ¥330,00 | ¥326,00 | 1,60K |
| 2026-05-25 | ¥329,00 | +0,30 % | ¥329,00 | ¥330,00 | ¥326,00 | 3,90K |