COLOPL, Inc. 3668
TSE · Japan · Technologiedienstleistungen
¥408,00-16,00 (-3,77 %)
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 | ¥424,00 | 0,00 % | ¥419,00 | ¥426,00 | ¥417,00 | 707,20K |
| 2026-09-30 | ¥424,00 | -1,62 % | ¥428,00 | ¥429,00 | ¥416,00 | 590,90K |
| 2026-09-29 | ¥431,00 | -4,65 % | ¥439,00 | ¥439,00 | ¥426,00 | 679,30K |
| 2026-09-28 | ¥452,00 | 0,00 % | ¥452,00 | ¥454,00 | ¥449,00 |
| 828,10K |
| 2026-09-25 | ¥452,00 | -0,44 % | ¥452,00 | ¥455,00 | ¥447,00 | 538,90K |
| 2026-09-24 | ¥454,00 | 0,00 % | ¥452,00 | ¥457,00 | ¥449,00 | 499,80K |
| 2026-09-18 | ¥454,00 | -0,44 % | ¥452,00 | ¥455,00 | ¥444,00 | 496,10K |
| 2026-09-17 | ¥456,00 | +2,47 % | ¥445,00 | ¥459,00 | ¥445,00 | 711,00K |
| 2026-09-16 | ¥445,00 | +1,60 % | ¥442,00 | ¥448,00 | ¥441,00 | 662,60K |
| 2026-09-15 | ¥438,00 | +0,69 % | ¥439,00 | ¥442,00 | ¥436,00 | 330,70K |
| 2026-09-14 | ¥435,00 | +2,84 % | ¥424,00 | ¥437,00 | ¥423,00 | 391,20K |
| 2026-09-11 | ¥423,00 | 0,00 % | ¥422,00 | ¥425,00 | ¥419,00 | 300,80K |
| 2026-09-10 | ¥423,00 | +0,48 % | ¥417,00 | ¥424,00 | ¥414,00 | 285,60K |
| 2026-09-09 | ¥421,00 | -1,17 % | ¥424,00 | ¥426,00 | ¥420,00 | 278,00K |
| 2026-09-08 | ¥426,00 | +1,19 % | ¥421,00 | ¥430,00 | ¥419,00 | 418,70K |
| 2026-09-07 | ¥421,00 | -1,64 % | ¥428,00 | ¥428,00 | ¥421,00 | 362,80K |
| 2026-09-04 | ¥428,00 | +1,18 % | ¥429,00 | ¥432,00 | ¥424,00 | 495,80K |
| 2026-09-03 | ¥423,00 | -1,40 % | ¥429,00 | ¥431,00 | ¥423,00 | 404,80K |
| 2026-09-02 | ¥429,00 | -2,28 % | ¥432,00 | ¥435,00 | ¥428,00 | 423,20K |
| 2026-09-01 | ¥439,00 | -1,13 % | ¥436,00 | ¥443,00 | ¥435,00 | 612,90K |
| 2026-08-31 | ¥444,00 | +0,91 % | ¥440,00 | ¥444,00 | ¥437,00 | 428,90K |
| 2026-08-28 | ¥440,00 | 0,00 % | ¥436,00 | ¥447,00 | ¥436,00 | 426,70K |
| 2026-08-27 | ¥440,00 | +0,46 % | ¥436,00 | ¥445,00 | ¥434,00 | 488,60K |
| 2026-08-26 | ¥438,00 | +0,46 % | ¥447,00 | ¥449,00 | ¥437,00 | 459,60K |
| 2026-08-25 | ¥436,00 | -0,68 % | ¥441,00 | ¥442,00 | ¥435,00 | 475,30K |
| 2026-08-24 | ¥439,00 | 0,00 % | ¥436,00 | ¥449,00 | ¥436,00 | 691,30K |
| 2026-08-21 | ¥439,00 | -0,23 % | ¥439,00 | ¥441,00 | ¥436,00 | 523,60K |
| 2026-08-20 | ¥440,00 | +6,02 % | ¥418,00 | ¥442,00 | ¥416,00 | 1,30M |
| 2026-08-19 | ¥415,00 | -0,24 % | ¥418,00 | ¥418,00 | ¥410,00 | 444,20K |
| 2026-08-18 | ¥416,00 | +0,24 % | ¥412,00 | ¥419,00 | ¥410,00 | 541,10K |
| 2026-08-17 | ¥415,00 | -0,95 % | ¥416,00 | ¥420,00 | ¥412,00 | 483,30K |
| 2026-08-14 | ¥419,00 | +0,96 % | ¥415,00 | ¥423,00 | ¥413,00 | 592,60K |
| 2026-08-13 | ¥415,00 | -0,24 % | ¥408,00 | ¥417,00 | ¥408,00 | 561,40K |
| 2026-08-12 | ¥416,00 | +0,97 % | ¥411,00 | ¥416,00 | ¥409,00 | 447,20K |
| 2026-08-10 | ¥412,00 | +1,48 % | ¥410,00 | ¥417,00 | ¥407,00 | 442,60K |
| 2026-08-07 | ¥406,00 | +1,75 % | ¥399,00 | ¥410,00 | ¥398,00 | 813,10K |
| 2026-08-06 | ¥399,00 | +3,10 % | ¥411,00 | ¥415,00 | ¥398,00 | 1,41M |
| 2026-08-05 | ¥387,00 | -0,26 % | ¥395,00 | ¥396,00 | ¥386,00 | 729,80K |
| 2026-08-04 | ¥388,00 | -3,00 % | ¥397,00 | ¥400,00 | ¥386,00 | 488,30K |
| 2026-08-03 | ¥400,00 | +2,04 % | ¥387,00 | ¥403,00 | ¥384,00 | 639,70K |
| 2026-07-31 | ¥392,00 | -0,25 % | ¥390,00 | ¥395,00 | ¥387,00 | 342,50K |
| 2026-07-30 | ¥393,00 | -1,75 % | ¥398,00 | ¥401,00 | ¥392,00 | 597,70K |
| 2026-07-29 | ¥400,00 | +3,36 % | ¥390,00 | ¥403,00 | ¥388,00 | 648,50K |
| 2026-07-28 | ¥387,00 | -0,51 % | ¥393,00 | ¥393,00 | ¥382,00 | 400,10K |
| 2026-07-27 | ¥389,00 | +2,91 % | ¥383,00 | ¥390,00 | ¥382,00 | 410,40K |
| 2026-07-24 | ¥378,00 | -1,31 % | ¥377,00 | ¥381,00 | ¥376,00 | 348,30K |
| 2026-07-23 | ¥383,00 | -1,29 % | ¥384,00 | ¥385,00 | ¥380,00 | 495,50K |
| 2026-07-22 | ¥388,00 | 0,00 % | ¥388,00 | ¥391,00 | ¥386,00 | 687,60K |
| 2026-07-21 | ¥388,00 | +1,31 % | ¥387,00 | ¥393,00 | ¥385,00 | 521,20K |
| 2026-07-17 | ¥383,00 | -1,29 % | ¥390,00 | ¥394,00 | ¥383,00 | 557,00K |
| 2026-07-16 | ¥388,00 | -1,27 % | ¥392,00 | ¥396,00 | ¥386,00 | 661,80K |
| 2026-07-15 | ¥393,00 | +1,03 % | ¥389,00 | ¥396,00 | ¥389,00 | 228,90K |
| 2026-07-14 | ¥389,00 | -0,77 % | ¥395,00 | ¥400,00 | ¥388,00 | 338,70K |
| 2026-07-13 | ¥392,00 | +1,55 % | ¥393,00 | ¥395,00 | ¥387,00 | 520,20K |
| 2026-07-10 | ¥386,00 | +0,52 % | ¥384,00 | ¥389,00 | ¥384,00 | 424,60K |
| 2026-07-09 | ¥384,00 | -1,03 % | ¥383,00 | ¥387,00 | ¥382,00 | 354,50K |
| 2026-07-08 | ¥388,00 | +0,26 % | ¥387,00 | ¥389,00 | ¥383,00 | 422,90K |
| 2026-07-07 | ¥387,00 | -1,28 % | ¥391,00 | ¥395,00 | ¥386,00 | 474,30K |
| 2026-07-06 | ¥392,00 | -0,51 % | ¥391,00 | ¥394,00 | ¥388,00 | 477,80K |
| 2026-07-03 | ¥394,00 | +0,51 % | ¥395,00 | ¥398,00 | ¥391,00 | 457,40K |
| 2026-07-02 | ¥392,00 | +4,26 % | ¥384,00 | ¥397,00 | ¥381,00 | 873,00K |
| 2026-07-01 | ¥376,00 | +2,45 % | ¥369,00 | ¥384,00 | ¥368,00 | 1,27M |
| 2026-06-30 | ¥367,00 | -1,34 % | ¥371,00 | ¥371,00 | ¥365,00 | 363,80K |
| 2026-06-29 | ¥372,00 | +2,76 % | ¥366,00 | ¥372,00 | ¥364,00 | 636,30K |
| 2026-06-26 | ¥362,00 | +2,26 % | ¥357,00 | ¥364,00 | ¥356,00 | 421,60K |
| 2026-06-25 | ¥354,00 | 0,00 % | ¥354,00 | ¥360,00 | ¥352,00 | 453,70K |
| 2026-06-24 | ¥354,00 | +1,14 % | ¥350,00 | ¥356,00 | ¥350,00 | 649,00K |
| 2026-06-23 | ¥350,00 | -1,69 % | ¥356,00 | ¥357,00 | ¥348,00 | 1,11M |
| 2026-06-22 | ¥356,00 | +1,14 % | ¥348,00 | ¥361,00 | ¥347,00 | 651,30K |
| 2026-06-19 | ¥352,00 | -3,56 % | ¥363,00 | ¥364,00 | ¥352,00 | 1,36M |
| 2026-06-18 | ¥365,00 | +1,67 % | ¥358,00 | ¥366,00 | ¥356,00 | 792,80K |
| 2026-06-17 | ¥359,00 | 0,00 % | ¥354,00 | ¥364,00 | ¥353,00 | 533,00K |
| 2026-06-16 | ¥359,00 | -2,97 % | ¥366,00 | ¥369,00 | ¥356,00 | 949,80K |
| 2026-06-15 | ¥370,00 | -1,07 % | ¥375,00 | ¥376,00 | ¥370,00 | 367,60K |
| 2026-06-12 | ¥374,00 | -0,27 % | ¥377,00 | ¥378,00 | ¥374,00 | 303,90K |
| 2026-06-11 | ¥375,00 | +0,27 % | ¥373,00 | ¥377,00 | ¥370,00 | 317,90K |
| 2026-06-10 | ¥374,00 | +0,54 % | ¥371,00 | ¥377,00 | ¥369,00 | 503,90K |
| 2026-06-09 | ¥372,00 | -2,36 % | ¥379,00 | ¥381,00 | ¥370,00 | 816,40K |
| 2026-06-08 | ¥381,00 | -2,06 % | ¥381,00 | ¥385,00 | ¥379,00 | 566,00K |
| 2026-06-05 | ¥389,00 | +2,64 % | ¥380,00 | ¥394,00 | ¥380,00 | 368,70K |
| 2026-06-04 | ¥379,00 | -1,30 % | ¥379,00 | ¥382,00 | ¥377,00 | 320,70K |
| 2026-06-03 | ¥384,00 | -0,52 % | ¥384,00 | ¥387,00 | ¥379,00 | 405,90K |
| 2026-06-02 | ¥386,00 | 0,00 % | ¥385,00 | ¥387,00 | ¥381,00 | 383,50K |
| 2026-06-01 | ¥386,00 | -3,26 % | ¥398,00 | ¥398,00 | ¥381,00 | 1,00M |
| 2026-05-29 | ¥399,00 | +0,76 % | ¥396,00 | ¥411,00 | ¥396,00 | 1,01M |
| 2026-05-28 | ¥396,00 | +0,25 % | ¥399,00 | ¥399,00 | ¥392,00 | 547,90K |
| 2026-05-27 | ¥395,00 | -1,00 % | ¥397,00 | ¥399,00 | ¥391,00 | 479,20K |
| 2026-05-26 | ¥399,00 | +0,50 % | ¥396,00 | ¥403,00 | ¥395,00 | 525,30K |
| 2026-05-25 | ¥397,00 | -0,25 % | ¥398,00 | ¥404,00 | ¥389,00 | 656,00K |
| 2026-05-22 | ¥398,00 | +1,02 % | ¥398,00 | ¥401,00 | ¥394,00 | 417,20K |