4Cs HD Co.Ltd. 3726
TSE · Japan · Kurzlebige Konsumgüter
¥336,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥336,00 | -0,59 % | ¥336,00 | ¥338,00 | ¥335,00 | 18,20K |
| 2026-09-29 | ¥338,00 | -8,40 % | ¥349,00 | ¥349,00 | ¥334,00 | 89,60K |
| 2026-09-28 | ¥369,00 | -2,89 % | ¥382,00 | ¥382,00 | ¥367,00 | 89,10K |
| 2026-09-25 | ¥380,00 | -1,30 % | ¥385,00 | ¥388,00 | ¥380,00 | 36,80K |
| 2026-09-24 | ¥385,00 | -1,53 % | ¥392,00 | ¥395,00 | ¥385,00 | 33,10K |
| 2026-09-18 | ¥391,00 | -1,26 % | ¥396,00 | ¥397,00 | ¥389,00 | 29,20K |
| 2026-09-17 | ¥396,00 | -0,50 % | ¥399,00 | ¥401,00 | ¥395,00 | 32,80K |
| 2026-09-16 | ¥398,00 | -0,25 % | ¥400,00 | ¥400,00 | ¥397,00 | 17,30K |
| 2026-09-15 | ¥399,00 | 0,00 % | ¥401,00 | ¥402,00 | ¥397,00 | 25,00K |
| 2026-09-14 | ¥399,00 | -0,25 % | ¥401,00 | ¥401,00 | ¥399,00 | 24,10K |
| 2026-09-11 | ¥400,00 | 0,00 % | ¥400,00 | ¥401,00 | ¥399,00 | 12,40K |
| 2026-09-10 | ¥400,00 | -0,50 % | ¥402,00 | ¥402,00 | ¥400,00 | 4,10K |
| 2026-09-09 | ¥402,00 | -0,25 % | ¥400,00 | ¥403,00 | ¥400,00 | 6,40K |
| 2026-09-08 | ¥403,00 | +0,25 % | ¥402,00 | ¥404,00 | ¥399,00 | 13,60K |
| 2026-09-07 | ¥402,00 | +0,50 % | ¥402,00 | ¥402,00 | ¥399,00 | 11,80K |
| 2026-09-04 | ¥400,00 | -0,74 % | ¥400,00 | ¥402,00 | ¥397,00 | 18,30K |
| 2026-09-03 | ¥403,00 | -0,25 % | ¥399,00 | ¥404,00 | ¥399,00 | 14,20K |
| 2026-09-02 | ¥404,00 | 0,00 % | ¥404,00 | ¥405,00 | ¥400,00 | 18,60K |
| 2026-09-01 | ¥404,00 | -0,49 % | ¥404,00 | ¥405,00 | ¥402,00 | 13,70K |
| 2026-08-31 | ¥406,00 | +0,74 % | ¥403,00 | ¥406,00 | ¥400,00 | 17,30K |
| 2026-08-28 | ¥403,00 | 0,00 % | ¥403,00 | ¥403,00 | ¥398,00 | 17,60K |
| 2026-08-27 | ¥403,00 | -0,49 % | ¥405,00 | ¥406,00 | ¥398,00 | 36,80K |
| 2026-08-26 | ¥405,00 | 0,00 % | ¥405,00 | ¥405,00 | ¥403,00 | 7,40K |
| 2026-08-25 | ¥405,00 | +0,75 % | ¥405,00 | ¥405,00 | ¥402,00 | 10,20K |
| 2026-08-24 | ¥402,00 | -0,74 % | ¥405,00 | ¥405,00 | ¥402,00 | 9,20K |
| 2026-08-21 | ¥405,00 | 0,00 % | ¥406,00 | ¥406,00 | ¥402,00 | 7,30K |
| 2026-08-20 | ¥405,00 | 0,00 % | ¥401,00 | ¥410,00 | ¥401,00 | 8,10K |
| 2026-08-19 | ¥405,00 | -0,49 % | ¥407,00 | ¥407,00 | ¥402,00 | 7,40K |
| 2026-08-18 | ¥407,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥402,00 | 8,60K |
| 2026-08-17 | ¥407,00 | -0,73 % | ¥400,00 | ¥410,00 | ¥400,00 | 22,00K |
| 2026-08-14 | ¥410,00 | 0,00 % | ¥410,00 | ¥410,00 | ¥399,00 | 26,00K |
| 2026-08-13 | ¥410,00 | +1,23 % | ¥406,00 | ¥411,00 | ¥405,00 | 10,90K |
| 2026-08-12 | ¥405,00 | +1,25 % | ¥403,00 | ¥406,00 | ¥401,00 | 13,60K |
| 2026-08-10 | ¥400,00 | +1,27 % | ¥395,00 | ¥403,00 | ¥395,00 | 16,00K |
| 2026-08-07 | ¥395,00 | +0,77 % | ¥392,00 | ¥396,00 | ¥392,00 | 4,40K |
| 2026-08-06 | ¥392,00 | -1,01 % | ¥391,00 | ¥398,00 | ¥390,00 | 11,40K |
| 2026-08-05 | ¥396,00 | +0,76 % | ¥392,00 | ¥396,00 | ¥390,00 | 11,20K |
| 2026-08-04 | ¥393,00 | -1,01 % | ¥397,00 | ¥400,00 | ¥393,00 | 11,30K |
| 2026-08-03 | ¥397,00 | +1,53 % | ¥396,00 | ¥397,00 | ¥388,00 | 16,90K |
| 2026-07-31 | ¥391,00 | +4,27 % | ¥383,00 | ¥392,00 | ¥382,00 | 17,70K |
| 2026-07-30 | ¥375,00 | +1,35 % | ¥370,00 | ¥380,00 | ¥370,00 | 26,00K |
| 2026-07-29 | ¥370,00 | 0,00 % | ¥369,00 | ¥370,00 | ¥367,00 | 10,30K |
| 2026-07-28 | ¥370,00 | +0,82 % | ¥369,00 | ¥372,00 | ¥367,00 | 16,60K |
| 2026-07-27 | ¥367,00 | +0,27 % | ¥368,00 | ¥369,00 | ¥364,00 | 6,30K |
| 2026-07-24 | ¥366,00 | +0,27 % | ¥364,00 | ¥366,00 | ¥362,00 | 1,70K |
| 2026-07-23 | ¥365,00 | +0,83 % | ¥358,00 | ¥365,00 | ¥356,00 | 7,40K |
| 2026-07-22 | ¥362,00 | +1,97 % | ¥360,00 | ¥366,00 | ¥359,00 | 6,00K |
| 2026-07-21 | ¥355,00 | -0,56 % | ¥350,00 | ¥369,00 | ¥350,00 | 19,60K |
| 2026-07-17 | ¥357,00 | -2,19 % | ¥365,00 | ¥368,00 | ¥355,00 | 20,00K |
| 2026-07-16 | ¥365,00 | -1,88 % | ¥372,00 | ¥372,00 | ¥365,00 | 9,70K |
| 2026-07-15 | ¥372,00 | +1,36 % | ¥366,00 | ¥373,00 | ¥366,00 | 6,70K |
| 2026-07-14 | ¥367,00 | 0,00 % | ¥366,00 | ¥373,00 | ¥365,00 | 18,20K |
| 2026-07-13 | ¥367,00 | -0,27 % | ¥370,00 | ¥370,00 | ¥365,00 | 17,20K |
| 2026-07-10 | ¥368,00 | +1,38 % | ¥363,00 | ¥375,00 | ¥362,00 | 12,70K |
| 2026-07-09 | ¥363,00 | -1,63 % | ¥365,00 | ¥367,00 | ¥355,00 | 13,00K |
| 2026-07-08 | ¥369,00 | +0,27 % | ¥370,00 | ¥370,00 | ¥363,00 | 14,90K |
| 2026-07-07 | ¥368,00 | -0,54 % | ¥370,00 | ¥380,00 | ¥364,00 | 16,30K |
| 2026-07-06 | ¥370,00 | +4,82 % | ¥348,00 | ¥370,00 | ¥346,00 | 18,90K |
| 2026-07-03 | ¥353,00 | +3,52 % | ¥341,00 | ¥353,00 | ¥341,00 | 25,60K |
| 2026-07-02 | ¥341,00 | 0,00 % | ¥340,00 | ¥346,00 | ¥338,00 | 16,10K |
| 2026-07-01 | ¥341,00 | -1,16 % | ¥341,00 | ¥344,00 | ¥340,00 | 9,60K |
| 2026-06-30 | ¥345,00 | +0,58 % | ¥343,00 | ¥347,00 | ¥341,00 | 3,40K |
| 2026-06-29 | ¥343,00 | +0,88 % | ¥345,00 | ¥347,00 | ¥341,00 | 16,20K |
| 2026-06-26 | ¥340,00 | -0,58 % | ¥348,00 | ¥348,00 | ¥334,00 | 11,90K |
| 2026-06-25 | ¥342,00 | +4,27 % | ¥330,00 | ¥348,00 | ¥325,00 | 21,30K |
| 2026-06-24 | ¥328,00 | -1,80 % | ¥331,00 | ¥335,00 | ¥327,00 | 11,00K |
| 2026-06-23 | ¥334,00 | 0,00 % | ¥334,00 | ¥334,00 | ¥329,00 | 8,00K |
| 2026-06-22 | ¥334,00 | +3,09 % | ¥324,00 | ¥338,00 | ¥324,00 | 14,60K |
| 2026-06-19 | ¥324,00 | -3,57 % | ¥335,00 | ¥335,00 | ¥321,00 | 26,40K |
| 2026-06-18 | ¥336,00 | -0,30 % | ¥336,00 | ¥338,00 | ¥334,00 | 10,80K |
| 2026-06-17 | ¥337,00 | +2,12 % | ¥328,00 | ¥342,00 | ¥328,00 | 23,80K |
| 2026-06-16 | ¥330,00 | -0,90 % | ¥333,00 | ¥335,00 | ¥328,00 | 12,80K |
| 2026-06-15 | ¥333,00 | +1,22 % | ¥334,00 | ¥338,00 | ¥328,00 | 11,70K |
| 2026-06-12 | ¥329,00 | +0,30 % | ¥328,00 | ¥329,00 | ¥322,00 | 17,00K |
| 2026-06-11 | ¥328,00 | +2,50 % | ¥322,00 | ¥328,00 | ¥316,00 | 23,20K |
| 2026-06-10 | ¥320,00 | +0,31 % | ¥318,00 | ¥320,00 | ¥314,00 | 32,80K |
| 2026-06-09 | ¥319,00 | -1,54 % | ¥323,00 | ¥330,00 | ¥317,00 | 44,20K |
| 2026-06-08 | ¥324,00 | -3,28 % | ¥327,00 | ¥332,00 | ¥320,00 | 30,70K |
| 2026-06-05 | ¥335,00 | +3,72 % | ¥318,00 | ¥339,00 | ¥317,00 | 61,10K |
| 2026-06-04 | ¥323,00 | -1,22 % | ¥326,00 | ¥337,00 | ¥317,00 | 96,50K |
| 2026-06-03 | ¥327,00 | -5,49 % | ¥340,00 | ¥344,00 | ¥322,00 | 110,70K |
| 2026-06-02 | ¥346,00 | -5,46 % | ¥360,00 | ¥367,00 | ¥343,00 | 88,50K |
| 2026-06-01 | ¥366,00 | -6,87 % | ¥391,00 | ¥393,00 | ¥362,00 | 109,50K |
| 2026-05-29 | ¥393,00 | -2,24 % | ¥401,00 | ¥406,00 | ¥391,00 | 46,40K |
| 2026-05-28 | ¥402,00 | -3,83 % | ¥418,00 | ¥418,00 | ¥391,00 | 112,90K |
| 2026-05-27 | ¥418,00 | +3,21 % | ¥404,00 | ¥418,00 | ¥404,00 | 45,70K |
| 2026-05-26 | ¥405,00 | -1,46 % | ¥409,00 | ¥410,00 | ¥403,00 | 37,90K |
| 2026-05-25 | ¥411,00 | -1,44 % | ¥417,00 | ¥425,00 | ¥409,00 | 37,10K |
| 2026-05-22 | ¥417,00 | +1,46 % | ¥411,00 | ¥422,00 | ¥407,00 | 42,20K |
| 2026-05-21 | ¥411,00 | -0,96 % | ¥423,00 | ¥424,00 | ¥408,00 | 34,70K |