Cross Marketing Group, Inc. 3675
TSE · Japan · Kommerzielle Dienstleistungen
¥583,00-9,00 (-1,52 %)
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 | ¥592,00 | -0,17 % | ¥593,00 | ¥593,00 | ¥587,00 | 35,80K |
| 2026-09-30 | ¥593,00 | +0,34 % | ¥593,00 | ¥593,00 | ¥587,00 | 11,60K |
| 2026-09-29 | ¥591,00 | -0,67 % | ¥597,00 | ¥597,00 | ¥589,00 | 39,40K |
| 2026-09-28 | ¥595,00 | -0,83 % | ¥600,00 | ¥600,00 | ¥594,00 | 10,40K |
| 2026-09-25 | ¥600,00 | 0,00 % | ¥608,00 | ¥610,00 | ¥597,00 | 18,90K |
| 2026-09-24 | ¥600,00 | -0,33 % | ¥602,00 | ¥602,00 | ¥598,00 | 9,10K |
| 2026-09-18 | ¥602,00 | 0,00 % | ¥602,00 | ¥605,00 | ¥598,00 | 11,50K |
| 2026-09-17 | ¥602,00 | +0,67 % | ¥602,00 | ¥605,00 | ¥599,00 | 21,60K |
| 2026-09-16 | ¥598,00 | -0,50 % | ¥600,00 | ¥603,00 | ¥596,00 | 48,60K |
| 2026-09-15 | ¥601,00 | +1,18 % | ¥594,00 | ¥603,00 | ¥592,00 | 20,40K |
| 2026-09-14 | ¥594,00 | +0,17 % | ¥593,00 | ¥601,00 | ¥593,00 | 23,20K |
| 2026-09-11 | ¥593,00 | +0,17 % | ¥587,00 | ¥598,00 | ¥583,00 | 60,30K |
| 2026-09-10 | ¥592,00 | -0,67 % | ¥596,00 | ¥596,00 | ¥589,00 | 41,90K |
| 2026-09-09 | ¥596,00 | -0,67 % | ¥598,00 | ¥599,00 | ¥594,00 | 14,60K |
| 2026-09-08 | ¥600,00 | -0,66 % | ¥604,00 | ¥604,00 | ¥599,00 | 15,70K |
| 2026-09-07 | ¥604,00 | -0,49 % | ¥604,00 | ¥604,00 | ¥599,00 | 13,00K |
| 2026-09-04 | ¥607,00 | +1,85 % | ¥601,00 | ¥609,00 | ¥601,00 | 53,70K |
| 2026-09-03 | ¥596,00 | -1,16 % | ¥607,00 | ¥607,00 | ¥596,00 | 15,50K |
| 2026-09-02 | ¥603,00 | -1,79 % | ¥610,00 | ¥610,00 | ¥600,00 | 24,30K |
| 2026-09-01 | ¥614,00 | +0,99 % | ¥609,00 | ¥625,00 | ¥606,00 | 54,70K |
| 2026-08-31 | ¥608,00 | -0,49 % | ¥614,00 | ¥615,00 | ¥608,00 | 10,40K |
| 2026-08-28 | ¥611,00 | 0,00 % | ¥611,00 | ¥620,00 | ¥611,00 | 27,80K |
| 2026-08-27 | ¥611,00 | -0,49 % | ¥614,00 | ¥615,00 | ¥610,00 | 25,30K |
| 2026-08-26 | ¥614,00 | +0,82 % | ¥610,00 | ¥616,00 | ¥610,00 | 18,00K |
| 2026-08-25 | ¥609,00 | -0,65 % | ¥615,00 | ¥615,00 | ¥608,00 | 14,20K |
| 2026-08-24 | ¥613,00 | +0,66 % | ¥610,00 | ¥615,00 | ¥608,00 | 29,30K |
| 2026-08-21 | ¥609,00 | +0,33 % | ¥607,00 | ¥611,00 | ¥604,00 | 70,50K |
| 2026-08-20 | ¥607,00 | +1,00 % | ¥602,00 | ¥608,00 | ¥602,00 | 10,70K |
| 2026-08-19 | ¥601,00 | +1,18 % | ¥595,00 | ¥601,00 | ¥589,00 | 66,00K |
| 2026-08-18 | ¥594,00 | -0,50 % | ¥599,00 | ¥599,00 | ¥593,00 | 13,80K |
| 2026-08-17 | ¥597,00 | -1,16 % | ¥606,00 | ¥608,00 | ¥597,00 | 13,90K |
| 2026-08-14 | ¥604,00 | +1,00 % | ¥598,00 | ¥613,00 | ¥598,00 | 45,90K |
| 2026-08-13 | ¥598,00 | -0,50 % | ¥597,00 | ¥601,00 | ¥586,00 | 49,50K |
| 2026-08-12 | ¥601,00 | -4,30 % | ¥609,00 | ¥619,00 | ¥598,00 | 196,60K |
| 2026-08-10 | ¥628,00 | +2,11 % | ¥616,00 | ¥631,00 | ¥613,00 | 54,50K |
| 2026-08-07 | ¥615,00 | +0,33 % | ¥611,00 | ¥621,00 | ¥611,00 | 13,20K |
| 2026-08-06 | ¥613,00 | +0,82 % | ¥601,00 | ¥619,00 | ¥601,00 | 29,20K |
| 2026-08-05 | ¥608,00 | +0,50 % | ¥602,00 | ¥608,00 | ¥596,00 | 65,40K |
| 2026-08-04 | ¥605,00 | 0,00 % | ¥601,00 | ¥608,00 | ¥596,00 | 8,50K |
| 2026-08-03 | ¥605,00 | -0,33 % | ¥606,00 | ¥608,00 | ¥596,00 | 26,20K |
| 2026-07-31 | ¥607,00 | -0,65 % | ¥609,00 | ¥609,00 | ¥602,00 | 65,80K |
| 2026-07-30 | ¥611,00 | +1,50 % | ¥603,00 | ¥612,00 | ¥598,00 | 14,10K |
| 2026-07-29 | ¥602,00 | 0,00 % | ¥601,00 | ¥608,00 | ¥601,00 | 9,20K |
| 2026-07-28 | ¥602,00 | +0,33 % | ¥598,00 | ¥603,00 | ¥594,00 | 11,80K |
| 2026-07-27 | ¥600,00 | +2,74 % | ¥584,00 | ¥601,00 | ¥584,00 | 31,40K |
| 2026-07-24 | ¥584,00 | -0,34 % | ¥590,00 | ¥590,00 | ¥580,00 | 156,80K |
| 2026-07-23 | ¥586,00 | +0,34 % | ¥585,00 | ¥594,00 | ¥583,00 | 6,60K |
| 2026-07-22 | ¥584,00 | -1,02 % | ¥595,00 | ¥595,00 | ¥581,00 | 24,50K |
| 2026-07-21 | ¥590,00 | -0,67 % | ¥592,00 | ¥597,00 | ¥589,00 | 21,40K |
| 2026-07-17 | ¥594,00 | -1,00 % | ¥599,00 | ¥601,00 | ¥587,00 | 35,10K |
| 2026-07-16 | ¥600,00 | +0,50 % | ¥597,00 | ¥604,00 | ¥597,00 | 6,50K |
| 2026-07-15 | ¥597,00 | -1,00 % | ¥605,00 | ¥609,00 | ¥596,00 | 20,60K |
| 2026-07-14 | ¥603,00 | +1,52 % | ¥594,00 | ¥609,00 | ¥594,00 | 13,60K |
| 2026-07-13 | ¥594,00 | -1,49 % | ¥603,00 | ¥610,00 | ¥593,00 | 24,00K |
| 2026-07-10 | ¥603,00 | 0,00 % | ¥601,00 | ¥609,00 | ¥597,00 | 14,40K |
| 2026-07-09 | ¥603,00 | +0,50 % | ¥601,00 | ¥606,00 | ¥598,00 | 7,90K |
| 2026-07-08 | ¥600,00 | -1,15 % | ¥610,00 | ¥610,00 | ¥599,00 | 6,90K |
| 2026-07-07 | ¥607,00 | +2,71 % | ¥591,00 | ¥612,00 | ¥591,00 | 30,30K |
| 2026-07-06 | ¥591,00 | +0,17 % | ¥590,00 | ¥592,00 | ¥587,00 | 8,80K |
| 2026-07-03 | ¥590,00 | +1,20 % | ¥587,00 | ¥593,00 | ¥585,00 | 10,70K |
| 2026-07-02 | ¥583,00 | +0,69 % | ¥573,00 | ¥592,00 | ¥573,00 | 32,00K |
| 2026-07-01 | ¥579,00 | -0,52 % | ¥581,00 | ¥583,00 | ¥578,00 | 17,90K |
| 2026-06-30 | ¥582,00 | +1,04 % | ¥575,00 | ¥583,00 | ¥569,00 | 18,90K |
| 2026-06-29 | ¥576,00 | +1,05 % | ¥570,00 | ¥578,00 | ¥570,00 | 36,90K |
| 2026-06-26 | ¥570,00 | 0,00 % | ¥580,00 | ¥580,00 | ¥570,00 | 49,60K |
| 2026-06-25 | ¥570,00 | -0,18 % | ¥575,00 | ¥576,00 | ¥565,00 | 22,40K |
| 2026-06-24 | ¥571,00 | +0,53 % | ¥564,00 | ¥573,00 | ¥563,00 | 8,60K |
| 2026-06-23 | ¥568,00 | -0,53 % | ¥571,00 | ¥573,00 | ¥565,00 | 18,90K |
| 2026-06-22 | ¥571,00 | 0,00 % | ¥575,00 | ¥585,00 | ¥569,00 | 46,60K |
| 2026-06-19 | ¥571,00 | -1,72 % | ¥581,00 | ¥582,00 | ¥570,00 | 17,70K |
| 2026-06-18 | ¥581,00 | 0,00 % | ¥584,00 | ¥595,00 | ¥575,00 | 27,40K |
| 2026-06-17 | ¥581,00 | +2,29 % | ¥573,00 | ¥588,00 | ¥570,00 | 27,90K |
| 2026-06-16 | ¥568,00 | -0,53 % | ¥566,00 | ¥572,00 | ¥566,00 | 6,00K |
| 2026-06-15 | ¥571,00 | +1,78 % | ¥569,00 | ¥583,00 | ¥565,00 | 32,60K |
| 2026-06-12 | ¥561,00 | +0,36 % | ¥569,00 | ¥569,00 | ¥555,00 | 34,20K |
| 2026-06-11 | ¥559,00 | -0,18 % | ¥557,00 | ¥562,00 | ¥538,00 | 77,80K |
| 2026-06-10 | ¥560,00 | -0,53 % | ¥563,00 | ¥571,00 | ¥556,00 | 24,70K |
| 2026-06-09 | ¥563,00 | -0,88 % | ¥564,00 | ¥573,00 | ¥563,00 | 38,30K |
| 2026-06-08 | ¥568,00 | -2,74 % | ¥574,00 | ¥586,00 | ¥562,00 | 67,10K |
| 2026-06-05 | ¥584,00 | +4,10 % | ¥558,00 | ¥585,00 | ¥558,00 | 33,60K |
| 2026-06-04 | ¥561,00 | -1,58 % | ¥573,00 | ¥573,00 | ¥561,00 | 15,90K |
| 2026-06-03 | ¥570,00 | -0,52 % | ¥575,00 | ¥575,00 | ¥562,00 | 12,90K |
| 2026-06-02 | ¥573,00 | +2,69 % | ¥558,00 | ¥576,00 | ¥558,00 | 28,30K |
| 2026-06-01 | ¥558,00 | -2,62 % | ¥571,00 | ¥572,00 | ¥557,00 | 79,80K |
| 2026-05-29 | ¥573,00 | -1,38 % | ¥577,00 | ¥584,00 | ¥573,00 | 12,80K |
| 2026-05-28 | ¥581,00 | +0,52 % | ¥585,00 | ¥586,00 | ¥572,00 | 26,40K |
| 2026-05-27 | ¥578,00 | -0,69 % | ¥581,00 | ¥586,00 | ¥576,00 | 26,30K |
| 2026-05-26 | ¥582,00 | +0,34 % | ¥580,00 | ¥590,00 | ¥566,00 | 44,00K |
| 2026-05-25 | ¥580,00 | -3,01 % | ¥589,00 | ¥593,00 | ¥575,00 | 43,70K |
| 2026-05-22 | ¥598,00 | +3,46 % | ¥589,00 | ¥600,00 | ¥589,00 | 30,80K |