Lipps Co., Ltd. 373A
TSE · Japan · Kurzlebige Konsumgüter
¥1.528,00+12,00 (+0,79 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.528,00 | +0,79 % | ¥1.516,00 | ¥1.528,00 | ¥1.516,00 | 2,20K |
| 2026-10-01 | ¥1.516,00 | -0,07 % | ¥1.518,00 | ¥1.520,00 | ¥1.516,00 | 3,60K |
| 2026-09-30 | ¥1.517,00 | -0,20 % | ¥1.520,00 | ¥1.520,00 | ¥1.517,00 | 1,10K |
| 2026-09-29 | ¥1.520,00 | +0,13 % | ¥1.519,00 | ¥1.520,00 | ¥1.510,00 | 4,50K |
| 2026-09-28 | ¥1.518,00 | +1,27 % | ¥1.517,00 | ¥1.519,00 | ¥1.502,00 | 4,90K |
| 2026-09-25 | ¥1.499,00 | +1,28 % | ¥1.488,00 | ¥1.500,00 | ¥1.487,00 | 1,40K |
| 2026-09-24 | ¥1.480,00 | +0,61 % | ¥1.471,00 | ¥1.487,00 | ¥1.471,00 | 2,00K |
| 2026-09-18 | ¥1.471,00 | 0,00 % | ¥1.474,00 | ¥1.480,00 | ¥1.471,00 | 2,40K |
| 2026-09-17 | ¥1.471,00 | +0,68 % | ¥1.470,00 | ¥1.472,00 | ¥1.463,00 | 600 |
| 2026-09-16 | ¥1.461,00 | +0,07 % | ¥1.465,00 | ¥1.471,00 | ¥1.461,00 | 1,20K |
| 2026-09-15 | ¥1.460,00 | 0,00 % | ¥1.464,00 | ¥1.469,00 | ¥1.460,00 | 2,60K |
| 2026-09-14 | ¥1.460,00 | 0,00 % | ¥1.460,00 | ¥1.464,00 | ¥1.460,00 | 1,40K |
| 2026-09-11 | ¥1.460,00 | -0,68 % | ¥1.467,00 | ¥1.467,00 | ¥1.460,00 | 3,10K |
| 2026-09-10 | ¥1.470,00 | +0,41 % | ¥1.462,00 | ¥1.470,00 | ¥1.461,00 | 900 |
| 2026-09-09 | ¥1.464,00 | +0,21 % | ¥1.461,00 | ¥1.464,00 | ¥1.461,00 | 600 |
| 2026-09-08 | ¥1.461,00 | 0,00 % | ¥1.461,00 | ¥1.475,00 | ¥1.461,00 | 1,30K |
| 2026-09-07 | ¥1.461,00 | -0,34 % | ¥1.466,00 | ¥1.470,00 | ¥1.461,00 | 6,60K |
| 2026-09-04 | ¥1.466,00 | -0,20 % | ¥1.474,00 | ¥1.477,00 | ¥1.466,00 | 3,20K |
| 2026-09-03 | ¥1.469,00 | +0,62 % | ¥1.461,00 | ¥1.471,00 | ¥1.461,00 | 2,00K |
| 2026-09-02 | ¥1.460,00 | -0,14 % | ¥1.471,00 | ¥1.471,00 | ¥1.460,00 | 2,80K |
| 2026-09-01 | ¥1.462,00 | +0,07 % | ¥1.462,00 | ¥1.475,00 | ¥1.462,00 | 2,70K |
| 2026-08-31 | ¥1.461,00 | +0,07 % | ¥1.466,00 | ¥1.472,00 | ¥1.461,00 | 3,30K |
| 2026-08-28 | ¥1.460,00 | -0,75 % | ¥1.465,00 | ¥1.465,00 | ¥1.460,00 | 8,10K |
| 2026-08-27 | ¥1.471,00 | -0,41 % | ¥1.474,00 | ¥1.481,00 | ¥1.471,00 | 5,50K |
| 2026-08-26 | ¥1.477,00 | +0,48 % | ¥1.471,00 | ¥1.477,00 | ¥1.470,00 | 2,50K |
| 2026-08-25 | ¥1.470,00 | -0,20 % | ¥1.469,00 | ¥1.478,00 | ¥1.468,00 | 2,00K |
| 2026-08-24 | ¥1.473,00 | +0,75 % | ¥1.463,00 | ¥1.478,00 | ¥1.462,00 | 2,80K |
| 2026-08-21 | ¥1.462,00 | -0,41 % | ¥1.462,00 | ¥1.469,00 | ¥1.462,00 | 4,00K |
| 2026-08-20 | ¥1.468,00 | +0,41 % | ¥1.468,00 | ¥1.472,00 | ¥1.462,00 | 800 |
| 2026-08-19 | ¥1.462,00 | -0,34 % | ¥1.471,00 | ¥1.483,00 | ¥1.455,00 | 4,50K |
| 2026-08-18 | ¥1.467,00 | -0,54 % | ¥1.485,00 | ¥1.485,00 | ¥1.466,00 | 1,90K |
| 2026-08-17 | ¥1.475,00 | +0,07 % | ¥1.473,00 | ¥1.487,00 | ¥1.473,00 | 5,10K |
| 2026-08-14 | ¥1.474,00 | +0,68 % | ¥1.469,00 | ¥1.480,00 | ¥1.464,00 | 12,90K |
| 2026-08-13 | ¥1.464,00 | -0,54 % | ¥1.472,00 | ¥1.479,00 | ¥1.462,00 | 5,60K |
| 2026-08-12 | ¥1.472,00 | -0,27 % | ¥1.476,00 | ¥1.487,00 | ¥1.472,00 | 2,10K |
| 2026-08-10 | ¥1.476,00 | 0,00 % | ¥1.476,00 | ¥1.488,00 | ¥1.476,00 | 1,70K |
| 2026-08-07 | ¥1.476,00 | -1,27 % | ¥1.478,00 | ¥1.494,00 | ¥1.472,00 | 4,30K |
| 2026-08-06 | ¥1.495,00 | +0,47 % | ¥1.487,00 | ¥1.495,00 | ¥1.473,00 | 7,00K |
| 2026-08-05 | ¥1.488,00 | -0,13 % | ¥1.490,00 | ¥1.491,00 | ¥1.488,00 | 2,50K |
| 2026-08-04 | ¥1.490,00 | 0,00 % | ¥1.490,00 | ¥1.496,00 | ¥1.490,00 | 1,10K |
| 2026-08-03 | ¥1.490,00 | -0,27 % | ¥1.471,00 | ¥1.494,00 | ¥1.471,00 | 3,80K |
| 2026-07-31 | ¥1.494,00 | +0,07 % | ¥1.493,00 | ¥1.494,00 | ¥1.489,00 | 1,40K |
| 2026-07-30 | ¥1.493,00 | +0,27 % | ¥1.489,00 | ¥1.496,00 | ¥1.489,00 | 1,00K |
| 2026-07-29 | ¥1.489,00 | -0,07 % | ¥1.496,00 | ¥1.497,00 | ¥1.489,00 | 1,60K |
| 2026-07-28 | ¥1.490,00 | 0,00 % | ¥1.488,00 | ¥1.491,00 | ¥1.488,00 | 1,30K |
| 2026-07-27 | ¥1.490,00 | 0,00 % | ¥1.490,00 | ¥1.495,00 | ¥1.484,00 | 1,90K |
| 2026-07-24 | ¥1.490,00 | 0,00 % | ¥1.494,00 | ¥1.494,00 | ¥1.489,00 | 1,10K |
| 2026-07-23 | ¥1.490,00 | +0,07 % | ¥1.490,00 | ¥1.494,00 | ¥1.490,00 | 1,70K |
| 2026-07-22 | ¥1.489,00 | -0,20 % | ¥1.484,00 | ¥1.494,00 | ¥1.484,00 | 5,00K |
| 2026-07-21 | ¥1.492,00 | -0,20 % | ¥1.504,00 | ¥1.507,00 | ¥1.490,00 | 1,10K |
| 2026-07-17 | ¥1.495,00 | 0,00 % | ¥1.487,00 | ¥1.500,00 | ¥1.460,00 | 7,70K |
| 2026-07-16 | ¥1.495,00 | -1,64 % | ¥1.503,00 | ¥1.513,00 | ¥1.486,00 | 10,60K |
| 2026-07-15 | ¥1.520,00 | +0,07 % | ¥1.516,00 | ¥1.535,00 | ¥1.516,00 | 4,00K |
| 2026-07-14 | ¥1.519,00 | +0,20 % | ¥1.516,00 | ¥1.524,00 | ¥1.516,00 | 1,00K |
| 2026-07-13 | ¥1.516,00 | 0,00 % | ¥1.516,00 | ¥1.523,00 | ¥1.516,00 | 1,30K |
| 2026-07-10 | ¥1.516,00 | +0,07 % | ¥1.520,00 | ¥1.524,00 | ¥1.516,00 | 1,80K |
| 2026-07-09 | ¥1.515,00 | 0,00 % | ¥1.520,00 | ¥1.520,00 | ¥1.515,00 | 400 |
| 2026-07-08 | ¥1.515,00 | -0,59 % | ¥1.524,00 | ¥1.524,00 | ¥1.511,00 | 2,60K |
| 2026-07-07 | ¥1.524,00 | -0,78 % | ¥1.535,00 | ¥1.536,00 | ¥1.520,00 | 1,20K |
| 2026-07-06 | ¥1.536,00 | +0,52 % | ¥1.513,00 | ¥1.536,00 | ¥1.513,00 | 2,90K |
| 2026-07-03 | ¥1.528,00 | -0,13 % | ¥1.511,00 | ¥1.530,00 | ¥1.503,00 | 3,40K |
| 2026-07-02 | ¥1.530,00 | +1,26 % | ¥1.520,00 | ¥1.530,00 | ¥1.513,00 | 1,00K |
| 2026-07-01 | ¥1.511,00 | +0,07 % | ¥1.510,00 | ¥1.526,00 | ¥1.510,00 | 1,10K |
| 2026-06-30 | ¥1.510,00 | 0,00 % | ¥1.502,00 | ¥1.510,00 | ¥1.502,00 | 500 |
| 2026-06-29 | ¥1.510,00 | -1,18 % | ¥1.500,00 | ¥1.527,00 | ¥1.500,00 | 2,30K |
| 2026-06-26 | ¥1.528,00 | +1,87 % | ¥1.486,00 | ¥1.599,00 | ¥1.460,00 | 80,50K |
| 2026-06-25 | ¥1.500,00 | +0,87 % | ¥1.494,00 | ¥1.500,00 | ¥1.494,00 | 200 |
| 2026-06-24 | ¥1.487,00 | +0,13 % | ¥1.491,00 | ¥1.491,00 | ¥1.487,00 | 400 |
| 2026-06-23 | ¥1.485,00 | -0,80 % | ¥1.512,00 | ¥1.512,00 | ¥1.482,00 | 2,20K |
| 2026-06-22 | ¥1.497,00 | -1,51 % | ¥1.493,00 | ¥1.523,00 | ¥1.493,00 | 1,60K |
| 2026-06-19 | ¥1.520,00 | -0,98 % | ¥1.515,00 | ¥1.520,00 | ¥1.490,00 | 8,60K |
| 2026-06-18 | ¥1.535,00 | +0,39 % | ¥1.503,00 | ¥1.535,00 | ¥1.503,00 | 1,00K |
| 2026-06-17 | ¥1.529,00 | +1,73 % | ¥1.501,00 | ¥1.538,00 | ¥1.501,00 | 900 |
| 2026-06-16 | ¥1.503,00 | -1,76 % | ¥1.505,00 | ¥1.523,00 | ¥1.503,00 | 1,50K |
| 2026-06-15 | ¥1.530,00 | +2,68 % | ¥1.500,00 | ¥1.545,00 | ¥1.500,00 | 4,30K |
| 2026-06-12 | ¥1.490,00 | -0,47 % | ¥1.513,00 | ¥1.543,00 | ¥1.490,00 | 5,70K |
| 2026-06-11 | ¥1.497,00 | -0,53 % | ¥1.505,00 | ¥1.517,00 | ¥1.471,00 | 5,40K |
| 2026-06-10 | ¥1.505,00 | -1,51 % | ¥1.504,00 | ¥1.523,00 | ¥1.504,00 | 400 |
| 2026-06-09 | ¥1.528,00 | -0,26 % | ¥1.532,00 | ¥1.532,00 | ¥1.510,00 | 500 |
| 2026-06-08 | ¥1.532,00 | +1,39 % | ¥1.502,00 | ¥1.532,00 | ¥1.502,00 | 2,40K |
| 2026-06-05 | ¥1.511,00 | +0,33 % | ¥1.521,00 | ¥1.522,00 | ¥1.505,00 | 1,10K |
| 2026-06-04 | ¥1.506,00 | +0,40 % | ¥1.532,00 | ¥1.532,00 | ¥1.506,00 | 500 |
| 2026-06-03 | ¥1.500,00 | -2,34 % | ¥1.535,00 | ¥1.540,00 | ¥1.500,00 | 6,50K |
| 2026-06-02 | ¥1.536,00 | -0,19 % | ¥1.523,00 | ¥1.538,00 | ¥1.514,00 | 4,70K |
| 2026-06-01 | ¥1.539,00 | -0,32 % | ¥1.523,00 | ¥1.540,00 | ¥1.523,00 | 2,50K |
| 2026-05-29 | ¥1.544,00 | +0,46 % | ¥1.530,00 | ¥1.551,00 | ¥1.515,00 | 2,00K |
| 2026-05-28 | ¥1.537,00 | -0,39 % | ¥1.528,00 | ¥1.543,00 | ¥1.528,00 | 600 |
| 2026-05-27 | ¥1.543,00 | +0,19 % | ¥1.535,00 | ¥1.563,00 | ¥1.535,00 | 3,80K |
| 2026-05-26 | ¥1.540,00 | +0,20 % | ¥1.533,00 | ¥1.567,00 | ¥1.533,00 | 2,10K |
| 2026-05-25 | ¥1.537,00 | -0,84 % | ¥1.550,00 | ¥1.562,00 | ¥1.533,00 | 4,30K |