Intertrade Co., Ltd. 3747
TSE · Japan · Kommerzielle Dienstleistungen
¥423,00+15,00 (+3,68 %)
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 | ¥423,00 | +3,68 % | ¥408,00 | ¥426,00 | ¥408,00 | 52,60K |
| 2026-10-01 | ¥408,00 | +0,74 % | ¥405,00 | ¥412,00 | ¥403,00 | 28,10K |
| 2026-09-30 | ¥405,00 | -0,49 % | ¥407,00 | ¥412,00 | ¥404,00 | 21,40K |
| 2026-09-29 | ¥407,00 | -0,49 % | ¥409,00 | ¥410,00 | ¥398,00 | 26,10K |
| 2026-09-28 | ¥409,00 | +0,49 % | ¥410,00 | ¥410,00 | ¥402,00 | 13,40K |
| 2026-09-25 | ¥407,00 | 0,00 % | ¥408,00 | ¥408,00 | ¥401,00 | 10,10K |
| 2026-09-24 | ¥407,00 | +0,49 % | ¥408,00 | ¥410,00 | ¥404,00 | 24,00K |
| 2026-09-18 | ¥405,00 | 0,00 % | ¥405,00 | ¥407,00 | ¥401,00 | 24,20K |
| 2026-09-17 | ¥405,00 | +1,25 % | ¥401,00 | ¥405,00 | ¥399,00 | 23,00K |
| 2026-09-16 | ¥400,00 | -1,23 % | ¥401,00 | ¥408,00 | ¥394,00 | 37,40K |
| 2026-09-15 | ¥405,00 | 0,00 % | ¥406,00 | ¥407,00 | ¥404,00 | 17,00K |
| 2026-09-14 | ¥405,00 | +0,75 % | ¥399,00 | ¥406,00 | ¥399,00 | 18,10K |
| 2026-09-11 | ¥402,00 | -1,23 % | ¥405,00 | ¥405,00 | ¥400,00 | 52,70K |
| 2026-09-10 | ¥407,00 | -1,93 % | ¥421,00 | ¥421,00 | ¥406,00 | 33,80K |
| 2026-09-09 | ¥415,00 | -1,89 % | ¥422,00 | ¥424,00 | ¥414,00 | 35,20K |
| 2026-09-08 | ¥423,00 | -0,47 % | ¥422,00 | ¥440,00 | ¥422,00 | 39,60K |
| 2026-09-07 | ¥425,00 | +2,91 % | ¥417,00 | ¥444,00 | ¥414,00 | 91,80K |
| 2026-09-04 | ¥413,00 | +0,24 % | ¥420,00 | ¥424,00 | ¥411,00 | 24,10K |
| 2026-09-03 | ¥412,00 | -1,44 % | ¥417,00 | ¥419,00 | ¥411,00 | 18,60K |
| 2026-09-02 | ¥418,00 | -3,02 % | ¥428,00 | ¥428,00 | ¥416,00 | 28,40K |
| 2026-09-01 | ¥431,00 | -1,82 % | ¥439,00 | ¥442,00 | ¥431,00 | 14,40K |
| 2026-08-31 | ¥439,00 | +3,29 % | ¥425,00 | ¥443,00 | ¥425,00 | 35,40K |
| 2026-08-28 | ¥425,00 | -0,23 % | ¥434,00 | ¥439,00 | ¥425,00 | 27,10K |
| 2026-08-27 | ¥426,00 | -5,12 % | ¥450,00 | ¥450,00 | ¥426,00 | 77,60K |
| 2026-08-26 | ¥449,00 | -4,47 % | ¥465,00 | ¥469,00 | ¥446,00 | 65,90K |
| 2026-08-25 | ¥470,00 | -2,08 % | ¥481,00 | ¥483,00 | ¥460,00 | 89,40K |
| 2026-08-24 | ¥480,00 | +7,14 % | ¥449,00 | ¥498,00 | ¥440,00 | 233,40K |
| 2026-08-21 | ¥448,00 | +3,23 % | ¥436,00 | ¥485,00 | ¥436,00 | 353,00K |
| 2026-08-20 | ¥434,00 | +1,64 % | ¥432,00 | ¥434,00 | ¥427,00 | 7,70K |
| 2026-08-19 | ¥427,00 | -1,61 % | ¥426,00 | ¥427,00 | ¥417,00 | 14,40K |
| 2026-08-18 | ¥434,00 | +3,58 % | ¥421,00 | ¥445,00 | ¥421,00 | 41,80K |
| 2026-08-17 | ¥419,00 | +1,21 % | ¥412,00 | ¥420,00 | ¥410,00 | 16,50K |
| 2026-08-14 | ¥414,00 | -0,48 % | ¥408,00 | ¥418,00 | ¥406,00 | 19,80K |
| 2026-08-13 | ¥416,00 | +1,96 % | ¥406,00 | ¥416,00 | ¥404,00 | 10,10K |
| 2026-08-12 | ¥408,00 | +1,49 % | ¥398,00 | ¥408,00 | ¥396,00 | 21,50K |
| 2026-08-10 | ¥402,00 | -2,19 % | ¥398,00 | ¥402,00 | ¥390,00 | 18,70K |
| 2026-08-07 | ¥411,00 | -2,61 % | ¥410,00 | ¥414,00 | ¥401,00 | 23,70K |
| 2026-08-06 | ¥422,00 | +3,69 % | ¥406,00 | ¥425,00 | ¥404,00 | 25,20K |
| 2026-08-05 | ¥407,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥404,00 | 6,40K |
| 2026-08-04 | ¥408,00 | +1,49 % | ¥402,00 | ¥411,00 | ¥397,00 | 26,40K |
| 2026-08-03 | ¥402,00 | +2,29 % | ¥393,00 | ¥402,00 | ¥389,00 | 12,30K |
| 2026-07-31 | ¥393,00 | +2,61 % | ¥382,00 | ¥396,00 | ¥382,00 | 11,30K |
| 2026-07-30 | ¥383,00 | -0,78 % | ¥385,00 | ¥388,00 | ¥382,00 | 15,80K |
| 2026-07-29 | ¥386,00 | -2,77 % | ¥389,00 | ¥394,00 | ¥386,00 | 23,90K |
| 2026-07-28 | ¥397,00 | -3,64 % | ¥404,00 | ¥406,00 | ¥395,00 | 16,80K |
| 2026-07-27 | ¥412,00 | +0,98 % | ¥405,00 | ¥412,00 | ¥405,00 | 6,90K |
| 2026-07-24 | ¥408,00 | -1,69 % | ¥412,00 | ¥412,00 | ¥405,00 | 13,10K |
| 2026-07-23 | ¥415,00 | -0,95 % | ¥415,00 | ¥417,00 | ¥414,00 | 6,90K |
| 2026-07-22 | ¥419,00 | +1,70 % | ¥410,00 | ¥420,00 | ¥410,00 | 20,40K |
| 2026-07-21 | ¥412,00 | +1,98 % | ¥398,00 | ¥416,00 | ¥398,00 | 28,20K |
| 2026-07-17 | ¥404,00 | -6,48 % | ¥424,00 | ¥427,00 | ¥404,00 | 61,80K |
| 2026-07-16 | ¥432,00 | -3,79 % | ¥432,00 | ¥438,00 | ¥432,00 | 51,50K |
| 2026-07-15 | ¥449,00 | +2,98 % | ¥439,00 | ¥449,00 | ¥434,00 | 37,70K |
| 2026-07-14 | ¥436,00 | +0,46 % | ¥434,00 | ¥440,00 | ¥424,00 | 44,70K |
| 2026-07-13 | ¥434,00 | +2,60 % | ¥425,00 | ¥434,00 | ¥423,00 | 42,50K |
| 2026-07-10 | ¥423,00 | +3,93 % | ¥407,00 | ¥424,00 | ¥404,00 | 30,40K |
| 2026-07-09 | ¥407,00 | +0,25 % | ¥407,00 | ¥407,00 | ¥402,00 | 5,90K |
| 2026-07-08 | ¥406,00 | -2,40 % | ¥414,00 | ¥414,00 | ¥403,00 | 22,00K |
| 2026-07-07 | ¥416,00 | -1,42 % | ¥417,00 | ¥421,00 | ¥414,00 | 25,00K |
| 2026-07-06 | ¥422,00 | +4,20 % | ¥404,00 | ¥426,00 | ¥404,00 | 33,50K |
| 2026-07-03 | ¥405,00 | +1,00 % | ¥401,00 | ¥408,00 | ¥396,00 | 29,60K |
| 2026-07-02 | ¥401,00 | +1,01 % | ¥394,00 | ¥415,00 | ¥394,00 | 53,30K |
| 2026-07-01 | ¥397,00 | -0,50 % | ¥392,00 | ¥400,00 | ¥385,00 | 22,40K |
| 2026-06-30 | ¥399,00 | +3,10 % | ¥387,00 | ¥399,00 | ¥381,00 | 29,50K |
| 2026-06-29 | ¥387,00 | +4,03 % | ¥380,00 | ¥389,00 | ¥379,00 | 27,80K |
| 2026-06-26 | ¥372,00 | -1,59 % | ¥376,00 | ¥377,00 | ¥370,00 | 25,00K |
| 2026-06-25 | ¥378,00 | +0,27 % | ¥378,00 | ¥381,00 | ¥372,00 | 34,70K |
| 2026-06-24 | ¥377,00 | +1,07 % | ¥389,00 | ¥398,00 | ¥377,00 | 59,50K |
| 2026-06-23 | ¥373,00 | -4,36 % | ¥390,00 | ¥390,00 | ¥372,00 | 34,40K |
| 2026-06-22 | ¥390,00 | +2,36 % | ¥379,00 | ¥397,00 | ¥378,00 | 36,80K |
| 2026-06-19 | ¥381,00 | -1,80 % | ¥388,00 | ¥392,00 | ¥373,00 | 83,30K |
| 2026-06-18 | ¥388,00 | -2,76 % | ¥399,00 | ¥399,00 | ¥383,00 | 44,30K |
| 2026-06-17 | ¥399,00 | +3,64 % | ¥385,00 | ¥405,00 | ¥382,00 | 48,60K |
| 2026-06-16 | ¥385,00 | -1,53 % | ¥391,00 | ¥393,00 | ¥381,00 | 55,20K |
| 2026-06-15 | ¥391,00 | -1,01 % | ¥395,00 | ¥407,00 | ¥390,00 | 32,40K |
| 2026-06-12 | ¥395,00 | 0,00 % | ¥395,00 | ¥404,00 | ¥390,00 | 62,50K |
| 2026-06-11 | ¥395,00 | -4,82 % | ¥401,00 | ¥409,00 | ¥383,00 | 141,60K |
| 2026-06-10 | ¥415,00 | +1,22 % | ¥421,00 | ¥430,00 | ¥401,00 | 129,90K |
| 2026-06-09 | ¥410,00 | -2,38 % | ¥436,00 | ¥436,00 | ¥408,00 | 83,60K |
| 2026-06-08 | ¥420,00 | -5,62 % | ¥421,00 | ¥429,00 | ¥414,00 | 72,80K |
| 2026-06-05 | ¥445,00 | +5,95 % | ¥425,00 | ¥449,00 | ¥424,00 | 95,60K |
| 2026-06-04 | ¥420,00 | -8,70 % | ¥455,00 | ¥455,00 | ¥418,00 | 187,40K |
| 2026-06-03 | ¥460,00 | -2,34 % | ¥468,00 | ¥469,00 | ¥458,00 | 90,00K |
| 2026-06-02 | ¥471,00 | -7,65 % | ¥501,00 | ¥501,00 | ¥458,00 | 210,20K |
| 2026-06-01 | ¥510,00 | -4,85 % | ¥537,00 | ¥541,00 | ¥510,00 | 139,40K |
| 2026-05-29 | ¥536,00 | -0,19 % | ¥541,00 | ¥552,00 | ¥529,00 | 80,00K |
| 2026-05-28 | ¥537,00 | -2,01 % | ¥545,00 | ¥545,00 | ¥518,00 | 61,50K |
| 2026-05-27 | ¥548,00 | +0,74 % | ¥544,00 | ¥553,00 | ¥534,00 | 87,20K |
| 2026-05-26 | ¥544,00 | 0,00 % | ¥538,00 | ¥552,00 | ¥528,00 | 79,40K |
| 2026-05-25 | ¥544,00 | +4,41 % | ¥525,00 | ¥550,00 | ¥520,00 | 159,40K |