J Escom Holdings, Inc. 3779
TSE · Japan · Einzelhandel
¥120,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥120,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥117,00 | 37,30K |
| 2026-10-01 | ¥120,00 | 0,00 % | ¥121,00 | ¥121,00 | ¥119,00 | 19,80K |
| 2026-09-30 | ¥120,00 | -0,83 % | ¥121,00 | ¥123,00 | ¥120,00 | 8,50K |
| 2026-09-29 | ¥121,00 | -1,63 % | ¥122,00 | ¥124,00 | ¥119,00 | 53,80K |
| 2026-09-28 | ¥123,00 | +0,82 % | ¥123,00 | ¥123,00 | ¥122,00 | 4,70K |
| 2026-09-25 | ¥122,00 | 0,00 % | ¥122,00 | ¥130,00 | ¥122,00 | 37,90K |
| 2026-09-24 | ¥122,00 | +0,83 % | ¥123,00 | ¥125,00 | ¥122,00 | 23,80K |
| 2026-09-18 | ¥121,00 | -0,82 % | ¥122,00 | ¥124,00 | ¥121,00 | 15,10K |
| 2026-09-17 | ¥122,00 | -2,40 % | ¥124,00 | ¥125,00 | ¥121,00 | 29,10K |
| 2026-09-16 | ¥125,00 | -3,10 % | ¥129,00 | ¥129,00 | ¥117,00 | 121,30K |
| 2026-09-15 | ¥129,00 | +0,78 % | ¥129,00 | ¥129,00 | ¥129,00 | 2,10K |
| 2026-09-14 | ¥128,00 | 0,00 % | ¥129,00 | ¥129,00 | ¥128,00 | 3,10K |
| 2026-09-11 | ¥128,00 | 0,00 % | ¥127,00 | ¥128,00 | ¥127,00 | 5,90K |
| 2026-09-10 | ¥128,00 | -0,78 % | ¥128,00 | ¥130,00 | ¥128,00 | 4,20K |
| 2026-09-09 | ¥129,00 | 0,00 % | ¥130,00 | ¥130,00 | ¥128,00 | 10,20K |
| 2026-09-08 | ¥129,00 | -0,77 % | ¥130,00 | ¥131,00 | ¥129,00 | 10,00K |
| 2026-09-07 | ¥130,00 | +0,78 % | ¥128,00 | ¥131,00 | ¥128,00 | 16,70K |
| 2026-09-04 | ¥129,00 | 0,00 % | ¥128,00 | ¥132,00 | ¥128,00 | 18,20K |
| 2026-09-03 | ¥129,00 | -0,77 % | ¥130,00 | ¥134,00 | ¥128,00 | 53,70K |
| 2026-09-02 | ¥130,00 | 0,00 % | ¥130,00 | ¥130,00 | ¥128,00 | 28,80K |
| 2026-09-01 | ¥130,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥130,00 | 15,20K |
| 2026-08-31 | ¥130,00 | -1,52 % | ¥132,00 | ¥134,00 | ¥130,00 | 41,80K |
| 2026-08-28 | ¥132,00 | -0,75 % | ¥133,00 | ¥133,00 | ¥131,00 | 25,30K |
| 2026-08-27 | ¥133,00 | 0,00 % | ¥133,00 | ¥133,00 | ¥132,00 | 1,50K |
| 2026-08-26 | ¥133,00 | +0,76 % | ¥131,00 | ¥133,00 | ¥131,00 | 3,20K |
| 2026-08-25 | ¥132,00 | 0,00 % | ¥133,00 | ¥133,00 | ¥131,00 | 15,50K |
| 2026-08-24 | ¥132,00 | +0,76 % | ¥131,00 | ¥132,00 | ¥131,00 | 3,10K |
| 2026-08-21 | ¥131,00 | 0,00 % | ¥131,00 | ¥134,00 | ¥130,00 | 23,10K |
| 2026-08-20 | ¥131,00 | 0,00 % | ¥129,00 | ¥132,00 | ¥129,00 | 30,90K |
| 2026-08-19 | ¥131,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥129,00 | 11,70K |
| 2026-08-18 | ¥131,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥130,00 | 29,90K |
| 2026-08-17 | ¥131,00 | 0,00 % | ¥129,00 | ¥131,00 | ¥128,00 | 43,20K |
| 2026-08-14 | ¥131,00 | 0,00 % | ¥132,00 | ¥132,00 | ¥129,00 | 25,10K |
| 2026-08-13 | ¥131,00 | -0,76 % | ¥131,00 | ¥132,00 | ¥130,00 | 15,50K |
| 2026-08-12 | ¥132,00 | -0,75 % | ¥129,00 | ¥133,00 | ¥129,00 | 68,50K |
| 2026-08-10 | ¥133,00 | +0,76 % | ¥132,00 | ¥133,00 | ¥131,00 | 8,30K |
| 2026-08-07 | ¥132,00 | -0,75 % | ¥133,00 | ¥134,00 | ¥132,00 | 10,60K |
| 2026-08-06 | ¥133,00 | +2,31 % | ¥131,00 | ¥133,00 | ¥131,00 | 4,30K |
| 2026-08-05 | ¥130,00 | +1,56 % | ¥128,00 | ¥133,00 | ¥128,00 | 31,30K |
| 2026-08-04 | ¥128,00 | 0,00 % | ¥129,00 | ¥131,00 | ¥128,00 | 16,60K |
| 2026-08-03 | ¥128,00 | 0,00 % | ¥128,00 | ¥136,00 | ¥128,00 | 60,80K |
| 2026-07-31 | ¥128,00 | 0,00 % | ¥128,00 | ¥129,00 | ¥128,00 | 2,90K |
| 2026-07-30 | ¥128,00 | +0,79 % | ¥127,00 | ¥128,00 | ¥127,00 | 12,20K |
| 2026-07-29 | ¥127,00 | -1,55 % | ¥130,00 | ¥130,00 | ¥127,00 | 21,10K |
| 2026-07-28 | ¥129,00 | -2,27 % | ¥133,00 | ¥133,00 | ¥129,00 | 10,80K |
| 2026-07-27 | ¥132,00 | -0,75 % | ¥133,00 | ¥133,00 | ¥132,00 | 4,20K |
| 2026-07-24 | ¥133,00 | +0,76 % | ¥132,00 | ¥133,00 | ¥131,00 | 11,90K |
| 2026-07-23 | ¥132,00 | +1,54 % | ¥130,00 | ¥132,00 | ¥130,00 | 6,00K |
| 2026-07-22 | ¥130,00 | -0,76 % | ¥131,00 | ¥132,00 | ¥129,00 | 6,80K |
| 2026-07-21 | ¥131,00 | +0,77 % | ¥129,00 | ¥131,00 | ¥129,00 | 5,00K |
| 2026-07-17 | ¥130,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥127,00 | 41,00K |
| 2026-07-16 | ¥130,00 | -1,52 % | ¥132,00 | ¥132,00 | ¥129,00 | 20,50K |
| 2026-07-15 | ¥132,00 | 0,00 % | ¥132,00 | ¥132,00 | ¥130,00 | 3,90K |
| 2026-07-14 | ¥132,00 | -0,75 % | ¥129,00 | ¥134,00 | ¥129,00 | 51,50K |
| 2026-07-13 | ¥133,00 | +3,10 % | ¥134,00 | ¥152,00 | ¥127,00 | 458,30K |
| 2026-07-10 | ¥129,00 | 0,00 % | ¥130,00 | ¥135,00 | ¥129,00 | 29,50K |
| 2026-07-09 | ¥129,00 | -0,77 % | ¥131,00 | ¥131,00 | ¥129,00 | 7,90K |
| 2026-07-08 | ¥130,00 | -1,52 % | ¥131,00 | ¥132,00 | ¥129,00 | 14,30K |
| 2026-07-07 | ¥132,00 | -0,75 % | ¥133,00 | ¥137,00 | ¥131,00 | 19,50K |
| 2026-07-06 | ¥133,00 | -1,48 % | ¥135,00 | ¥135,00 | ¥131,00 | 14,50K |
| 2026-07-03 | ¥135,00 | +2,27 % | ¥131,00 | ¥135,00 | ¥130,00 | 22,40K |
| 2026-07-02 | ¥132,00 | -0,75 % | ¥133,00 | ¥135,00 | ¥132,00 | 9,00K |
| 2026-07-01 | ¥133,00 | +0,76 % | ¥131,00 | ¥133,00 | ¥131,00 | 4,60K |
| 2026-06-30 | ¥132,00 | +2,33 % | ¥126,00 | ¥132,00 | ¥126,00 | 18,90K |
| 2026-06-29 | ¥129,00 | 0,00 % | ¥129,00 | ¥131,00 | ¥129,00 | 9,00K |
| 2026-06-26 | ¥129,00 | -0,77 % | ¥131,00 | ¥131,00 | ¥128,00 | 9,70K |
| 2026-06-25 | ¥130,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥129,00 | 5,20K |
| 2026-06-24 | ¥130,00 | -1,52 % | ¥130,00 | ¥132,00 | ¥130,00 | 13,30K |
| 2026-06-23 | ¥132,00 | 0,00 % | ¥132,00 | ¥135,00 | ¥130,00 | 22,90K |
| 2026-06-22 | ¥132,00 | -0,75 % | ¥132,00 | ¥133,00 | ¥132,00 | 5,50K |
| 2026-06-19 | ¥133,00 | -2,21 % | ¥135,00 | ¥136,00 | ¥131,00 | 27,70K |
| 2026-06-18 | ¥136,00 | 0,00 % | ¥136,00 | ¥138,00 | ¥136,00 | 13,10K |
| 2026-06-17 | ¥136,00 | 0,00 % | ¥136,00 | ¥137,00 | ¥134,00 | 14,70K |
| 2026-06-16 | ¥136,00 | -0,73 % | ¥138,00 | ¥144,00 | ¥136,00 | 38,60K |
| 2026-06-15 | ¥137,00 | +0,74 % | ¥136,00 | ¥140,00 | ¥134,00 | 20,10K |
| 2026-06-12 | ¥136,00 | +0,74 % | ¥135,00 | ¥137,00 | ¥132,00 | 26,90K |
| 2026-06-11 | ¥135,00 | -4,26 % | ¥136,00 | ¥141,00 | ¥133,00 | 61,90K |
| 2026-06-10 | ¥141,00 | -0,70 % | ¥142,00 | ¥142,00 | ¥133,00 | 73,70K |
| 2026-06-09 | ¥142,00 | -0,70 % | ¥143,00 | ¥143,00 | ¥142,00 | 15,80K |
| 2026-06-08 | ¥143,00 | -2,72 % | ¥143,00 | ¥146,00 | ¥141,00 | 11,60K |
| 2026-06-05 | ¥147,00 | +2,80 % | ¥142,00 | ¥147,00 | ¥142,00 | 10,80K |
| 2026-06-04 | ¥143,00 | -1,38 % | ¥144,00 | ¥144,00 | ¥142,00 | 6,30K |
| 2026-06-03 | ¥145,00 | -1,36 % | ¥146,00 | ¥148,00 | ¥142,00 | 45,30K |
| 2026-06-02 | ¥147,00 | -1,34 % | ¥146,00 | ¥147,00 | ¥144,00 | 22,70K |
| 2026-06-01 | ¥149,00 | 0,00 % | ¥147,00 | ¥149,00 | ¥145,00 | 10,90K |
| 2026-05-29 | ¥149,00 | +0,68 % | ¥148,00 | ¥149,00 | ¥144,00 | 29,90K |
| 2026-05-28 | ¥148,00 | -0,67 % | ¥149,00 | ¥149,00 | ¥145,00 | 5,70K |
| 2026-05-27 | ¥149,00 | 0,00 % | ¥147,00 | ¥149,00 | ¥147,00 | 8,80K |
| 2026-05-26 | ¥149,00 | -0,67 % | ¥148,00 | ¥149,00 | ¥146,00 | 11,30K |
| 2026-05-25 | ¥150,00 | +0,67 % | ¥150,00 | ¥150,00 | ¥148,00 | 6,00K |