Oji Holdings Corp. 3861
TSE · Japan · Prozessindustrie
¥835,40-9,00 (-1,07 %)
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 | ¥833,50 | -1,29 % | ¥840,20 | ¥841,00 | ¥829,50 | 2,73M |
| 2026-10-01 | ¥844,40 | -0,22 % | ¥845,30 | ¥848,90 | ¥839,90 | 3,57M |
| 2026-09-30 | ¥846,30 | +1,27 % | ¥836,10 | ¥848,40 | ¥835,90 | 4,51M |
| 2026-09-29 | ¥835,70 | -2,95 % | ¥840,10 | ¥842,20 | ¥833,50 | 4,84M |
| 2026-09-28 | ¥861,10 | -1,68 % | ¥876,20 | ¥876,90 | ¥861,10 | 5,47M |
| 2026-09-25 | ¥875,80 | +0,63 % | ¥871,80 | ¥877,10 | ¥870,50 | 2,89M |
| 2026-09-24 | ¥870,30 | -0,62 % | ¥875,70 | ¥881,30 | ¥870,30 | 3,12M |
| 2026-09-18 | ¥875,70 | -1,48 % | ¥888,90 | ¥889,90 | ¥871,80 | 5,18M |
| 2026-09-17 | ¥888,90 | +1,87 % | ¥877,30 | ¥888,90 | ¥875,90 | 2,31M |
| 2026-09-16 | ¥872,60 | +0,32 % | ¥872,00 | ¥878,30 | ¥870,00 | 2,57M |
| 2026-09-15 | ¥869,80 | -0,34 % | ¥877,40 | ¥879,00 | ¥867,10 | 2,04M |
| 2026-09-14 | ¥872,80 | +0,63 % | ¥875,00 | ¥877,90 | ¥869,80 | 2,13M |
| 2026-09-11 | ¥867,30 | +0,86 % | ¥854,00 | ¥870,20 | ¥853,00 | 3,10M |
| 2026-09-10 | ¥859,90 | -0,47 % | ¥855,00 | ¥860,70 | ¥851,60 | 2,92M |
| 2026-09-09 | ¥864,00 | -0,71 % | ¥865,00 | ¥869,20 | ¥859,10 | 3,22M |
| 2026-09-08 | ¥870,20 | -0,42 % | ¥870,00 | ¥874,30 | ¥864,00 | 2,56M |
| 2026-09-07 | ¥873,90 | -0,15 % | ¥878,70 | ¥879,30 | ¥868,00 | 3,89M |
| 2026-09-04 | ¥875,20 | +0,45 % | ¥879,60 | ¥883,80 | ¥868,80 | 4,52M |
| 2026-09-03 | ¥871,30 | -0,19 % | ¥873,00 | ¥880,50 | ¥871,20 | 3,28M |
| 2026-09-02 | ¥873,00 | -2,09 % | ¥885,00 | ¥890,40 | ¥873,00 | 4,24M |
| 2026-09-01 | ¥891,60 | +0,95 % | ¥880,00 | ¥892,30 | ¥879,00 | 2,61M |
| 2026-08-31 | ¥883,20 | +0,19 % | ¥880,00 | ¥886,70 | ¥877,90 | 3,67M |
| 2026-08-28 | ¥881,50 | +0,56 % | ¥876,60 | ¥881,50 | ¥873,50 | 5,97M |
| 2026-08-27 | ¥876,60 | -0,39 % | ¥883,20 | ¥883,40 | ¥875,60 | 3,04M |
| 2026-08-26 | ¥880,00 | +1,24 % | ¥875,00 | ¥885,40 | ¥874,00 | 2,89M |
| 2026-08-25 | ¥869,20 | -0,78 % | ¥880,00 | ¥884,40 | ¥869,20 | 2,65M |
| 2026-08-24 | ¥876,00 | +1,07 % | ¥869,10 | ¥879,50 | ¥867,70 | 2,45M |
| 2026-08-21 | ¥866,70 | +0,62 % | ¥861,00 | ¥873,50 | ¥860,20 | 2,15M |
| 2026-08-20 | ¥861,40 | +0,81 % | ¥865,30 | ¥868,00 | ¥855,40 | 2,30M |
| 2026-08-19 | ¥854,50 | -1,37 % | ¥863,50 | ¥863,50 | ¥848,40 | 3,45M |
| 2026-08-18 | ¥866,40 | +0,53 % | ¥855,90 | ¥867,40 | ¥849,30 | 3,12M |
| 2026-08-17 | ¥861,80 | -1,58 % | ¥871,20 | ¥876,80 | ¥861,80 | 3,05M |
| 2026-08-14 | ¥875,60 | +0,49 % | ¥874,00 | ¥877,90 | ¥870,40 | 3,12M |
| 2026-08-13 | ¥871,30 | -0,25 % | ¥870,00 | ¥874,60 | ¥864,60 | 3,22M |
| 2026-08-12 | ¥873,50 | -0,24 % | ¥885,10 | ¥889,80 | ¥868,00 | 3,10M |
| 2026-08-10 | ¥875,60 | -1,16 % | ¥888,00 | ¥889,00 | ¥874,60 | 3,80M |
| 2026-08-07 | ¥885,90 | +1,38 % | ¥874,10 | ¥890,00 | ¥872,00 | 3,07M |
| 2026-08-06 | ¥873,80 | +2,52 % | ¥867,30 | ¥875,80 | ¥857,80 | 4,52M |
| 2026-08-05 | ¥852,30 | -2,33 % | ¥864,30 | ¥878,10 | ¥842,50 | 6,81M |
| 2026-08-04 | ¥872,60 | -0,42 % | ¥880,50 | ¥881,40 | ¥864,30 | 4,28M |
| 2026-08-03 | ¥876,30 | -0,40 % | ¥877,90 | ¥877,90 | ¥851,00 | 4,59M |
| 2026-07-31 | ¥879,80 | -1,45 % | ¥878,00 | ¥890,50 | ¥873,60 | 8,00M |
| 2026-07-30 | ¥892,70 | -0,42 % | ¥890,20 | ¥897,50 | ¥879,10 | 3,78M |
| 2026-07-29 | ¥896,50 | +1,53 % | ¥885,30 | ¥898,20 | ¥877,50 | 5,01M |
| 2026-07-28 | ¥883,00 | +0,07 % | ¥882,00 | ¥886,20 | ¥873,10 | 3,12M |
| 2026-07-27 | ¥882,40 | +2,50 % | ¥873,00 | ¥882,40 | ¥869,90 | 3,71M |
| 2026-07-24 | ¥860,90 | -0,95 % | ¥860,00 | ¥865,20 | ¥853,00 | 3,13M |
| 2026-07-23 | ¥869,20 | +1,32 % | ¥863,70 | ¥874,10 | ¥861,00 | 3,71M |
| 2026-07-22 | ¥857,90 | +0,48 % | ¥850,00 | ¥859,60 | ¥848,80 | 3,03M |
| 2026-07-21 | ¥853,80 | +1,97 % | ¥845,00 | ¥857,00 | ¥844,00 | 3,47M |
| 2026-07-17 | ¥837,30 | -0,17 % | ¥842,30 | ¥850,90 | ¥836,20 | 3,57M |
| 2026-07-16 | ¥838,70 | +1,35 % | ¥830,00 | ¥844,10 | ¥828,00 | 2,78M |
| 2026-07-15 | ¥827,50 | +0,30 % | ¥830,00 | ¥831,50 | ¥821,00 | 3,10M |
| 2026-07-14 | ¥825,00 | +1,19 % | ¥820,70 | ¥828,00 | ¥814,20 | 2,70M |
| 2026-07-13 | ¥815,30 | -0,10 % | ¥823,50 | ¥826,00 | ¥814,50 | 2,47M |
| 2026-07-10 | ¥816,10 | -1,05 % | ¥822,00 | ¥824,90 | ¥815,00 | 2,57M |
| 2026-07-09 | ¥824,80 | -0,60 % | ¥822,20 | ¥828,00 | ¥820,20 | 2,78M |
| 2026-07-08 | ¥829,80 | -0,14 % | ¥828,30 | ¥834,30 | ¥825,00 | 2,57M |
| 2026-07-07 | ¥831,00 | +0,16 % | ¥830,20 | ¥831,80 | ¥821,50 | 3,98M |
| 2026-07-06 | ¥829,70 | +1,90 % | ¥822,50 | ¥832,80 | ¥816,00 | 2,79M |
| 2026-07-03 | ¥814,20 | +0,23 % | ¥820,70 | ¥835,00 | ¥813,80 | 4,21M |
| 2026-07-02 | ¥812,30 | +2,23 % | ¥809,60 | ¥816,00 | ¥802,50 | 3,65M |
| 2026-07-01 | ¥794,60 | -0,10 % | ¥794,00 | ¥799,20 | ¥790,50 | 2,89M |
| 2026-06-30 | ¥795,40 | -1,23 % | ¥805,00 | ¥808,00 | ¥795,40 | 5,66M |
| 2026-06-29 | ¥805,30 | +2,01 % | ¥791,70 | ¥805,30 | ¥790,70 | 12,80M |
| 2026-06-26 | ¥789,40 | +1,01 % | ¥785,00 | ¥790,30 | ¥782,40 | 4,28M |
| 2026-06-25 | ¥781,50 | +0,81 % | ¥790,20 | ¥790,90 | ¥778,10 | 3,10M |
| 2026-06-24 | ¥775,20 | -1,31 % | ¥775,60 | ¥783,00 | ¥771,30 | 3,91M |
| 2026-06-23 | ¥785,50 | -1,79 % | ¥799,60 | ¥800,00 | ¥785,00 | 3,51M |
| 2026-06-22 | ¥799,80 | -0,61 % | ¥800,00 | ¥804,00 | ¥789,60 | 3,21M |
| 2026-06-19 | ¥804,70 | +0,55 % | ¥792,10 | ¥805,00 | ¥787,60 | 11,47M |
| 2026-06-18 | ¥800,30 | +0,09 % | ¥802,00 | ¥803,90 | ¥797,60 | 3,29M |
| 2026-06-17 | ¥799,60 | +0,72 % | ¥800,60 | ¥805,90 | ¥796,80 | 3,09M |
| 2026-06-16 | ¥793,90 | -0,43 % | ¥797,30 | ¥800,00 | ¥787,20 | 3,32M |
| 2026-06-15 | ¥797,30 | +0,80 % | ¥805,00 | ¥812,30 | ¥797,30 | 4,18M |
| 2026-06-12 | ¥791,00 | +1,02 % | ¥793,40 | ¥794,40 | ¥783,70 | 3,92M |
| 2026-06-11 | ¥783,00 | -0,28 % | ¥782,70 | ¥787,70 | ¥776,70 | 3,24M |
| 2026-06-10 | ¥785,20 | -0,28 % | ¥778,00 | ¥792,00 | ¥770,20 | 5,63M |
| 2026-06-09 | ¥787,40 | +0,87 % | ¥781,50 | ¥791,70 | ¥780,90 | 3,44M |
| 2026-06-08 | ¥780,60 | +0,22 % | ¥772,80 | ¥785,80 | ¥770,50 | 3,45M |
| 2026-06-05 | ¥778,90 | +0,63 % | ¥770,50 | ¥787,90 | ¥768,80 | 3,98M |
| 2026-06-04 | ¥774,00 | -1,10 % | ¥779,50 | ¥784,00 | ¥774,00 | 2,97M |
| 2026-06-03 | ¥782,60 | +1,91 % | ¥767,90 | ¥783,90 | ¥766,60 | 3,55M |
| 2026-06-02 | ¥767,90 | -0,30 % | ¥761,80 | ¥771,00 | ¥754,50 | 4,39M |
| 2026-06-01 | ¥770,20 | -1,53 % | ¥782,00 | ¥782,00 | ¥767,10 | 5,22M |
| 2026-05-29 | ¥782,20 | -1,05 % | ¥789,20 | ¥789,90 | ¥779,60 | 5,24M |
| 2026-05-28 | ¥790,50 | +1,31 % | ¥788,70 | ¥797,70 | ¥785,50 | 4,49M |
| 2026-05-27 | ¥780,30 | +1,25 % | ¥769,30 | ¥786,30 | ¥768,60 | 4,92M |
| 2026-05-26 | ¥770,70 | -0,66 % | ¥771,90 | ¥778,10 | ¥767,80 | 3,77M |
| 2026-05-25 | ¥775,80 | -0,17 % | ¥782,00 | ¥783,60 | ¥771,00 | 4,36M |