Chuetsu Pulp & Paper Co., Ltd. 3877
TSE · Japan · Prozessindustrie
¥2.143,00-45,00 (-2,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.188,00 | -0,50 % | ¥2.200,00 | ¥2.200,00 | ¥2.173,00 | 16,90K |
| 2026-09-30 | ¥2.199,00 | +1,62 % | ¥2.165,00 | ¥2.204,00 | ¥2.161,00 | 27,80K |
| 2026-09-29 | ¥2.164,00 | -2,87 % | ¥2.178,00 | ¥2.178,00 | ¥2.151,00 | 62,20K |
| 2026-09-28 | ¥2.228,00 | -0,89 % | ¥2.240,00 | ¥2.241,00 | ¥2.225,00 | 85,50K |
| 2026-09-25 | ¥2.248,00 | +0,13 % | ¥2.245,00 | ¥2.255,00 | ¥2.232,00 | 55,40K |
| 2026-09-24 | ¥2.245,00 | -0,44 % | ¥2.252,00 | ¥2.258,00 | ¥2.242,00 | 38,90K |
| 2026-09-18 | ¥2.255,00 | -0,40 % | ¥2.257,00 | ¥2.262,00 | ¥2.246,00 | 48,50K |
| 2026-09-17 | ¥2.264,00 | +0,80 % | ¥2.247,00 | ¥2.264,00 | ¥2.246,00 | 44,60K |
| 2026-09-16 | ¥2.246,00 | +0,94 % | ¥2.225,00 | ¥2.246,00 | ¥2.225,00 | 28,30K |
| 2026-09-15 | ¥2.225,00 | +0,59 % | ¥2.201,00 | ¥2.228,00 | ¥2.201,00 | 22,10K |
| 2026-09-14 | ¥2.212,00 | +0,59 % | ¥2.199,00 | ¥2.222,00 | ¥2.191,00 | 35,60K |
| 2026-09-11 | ¥2.199,00 | -0,05 % | ¥2.186,00 | ¥2.208,00 | ¥2.170,00 | 52,40K |
| 2026-09-10 | ¥2.200,00 | +0,14 % | ¥2.197,00 | ¥2.202,00 | ¥2.180,00 | 40,30K |
| 2026-09-09 | ¥2.197,00 | +0,27 % | ¥2.192,00 | ¥2.213,00 | ¥2.185,00 | 63,00K |
| 2026-09-08 | ¥2.191,00 | -0,72 % | ¥2.202,00 | ¥2.208,00 | ¥2.191,00 | 40,90K |
| 2026-09-07 | ¥2.207,00 | -0,23 % | ¥2.217,00 | ¥2.230,00 | ¥2.202,00 | 40,50K |
| 2026-09-04 | ¥2.212,00 | +0,50 % | ¥2.203,00 | ¥2.222,00 | ¥2.193,00 | 33,80K |
| 2026-09-03 | ¥2.201,00 | +0,05 % | ¥2.204,00 | ¥2.223,00 | ¥2.198,00 | 36,80K |
| 2026-09-02 | ¥2.200,00 | -2,61 % | ¥2.247,00 | ¥2.247,00 | ¥2.191,00 | 75,20K |
| 2026-09-01 | ¥2.259,00 | +0,40 % | ¥2.245,00 | ¥2.259,00 | ¥2.235,00 | 44,70K |
| 2026-08-31 | ¥2.250,00 | +0,40 % | ¥2.240,00 | ¥2.252,00 | ¥2.221,00 | 39,70K |
| 2026-08-28 | ¥2.241,00 | +0,09 % | ¥2.233,00 | ¥2.244,00 | ¥2.222,00 | 31,00K |
| 2026-08-27 | ¥2.239,00 | -0,89 % | ¥2.259,00 | ¥2.264,00 | ¥2.233,00 | 30,50K |
| 2026-08-26 | ¥2.259,00 | +0,40 % | ¥2.260,00 | ¥2.275,00 | ¥2.256,00 | 33,10K |
| 2026-08-25 | ¥2.250,00 | -0,04 % | ¥2.260,00 | ¥2.271,00 | ¥2.238,00 | 29,10K |
| 2026-08-24 | ¥2.251,00 | -0,49 % | ¥2.278,00 | ¥2.280,00 | ¥2.249,00 | 35,30K |
| 2026-08-21 | ¥2.262,00 | +0,22 % | ¥2.257,00 | ¥2.271,00 | ¥2.226,00 | 49,80K |
| 2026-08-20 | ¥2.257,00 | +1,21 % | ¥2.237,00 | ¥2.257,00 | ¥2.227,00 | 42,20K |
| 2026-08-19 | ¥2.230,00 | +0,50 % | ¥2.211,00 | ¥2.232,00 | ¥2.202,00 | 56,60K |
| 2026-08-18 | ¥2.219,00 | +1,05 % | ¥2.210,00 | ¥2.223,00 | ¥2.183,00 | 51,10K |
| 2026-08-17 | ¥2.196,00 | -0,45 % | ¥2.222,00 | ¥2.222,00 | ¥2.194,00 | 46,50K |
| 2026-08-14 | ¥2.206,00 | +0,64 % | ¥2.190,00 | ¥2.212,00 | ¥2.189,00 | 34,80K |
| 2026-08-13 | ¥2.192,00 | -0,72 % | ¥2.217,00 | ¥2.220,00 | ¥2.188,00 | 31,90K |
| 2026-08-12 | ¥2.208,00 | -0,54 % | ¥2.226,00 | ¥2.230,00 | ¥2.191,00 | 29,10K |
| 2026-08-10 | ¥2.220,00 | +0,05 % | ¥2.249,00 | ¥2.253,00 | ¥2.198,00 | 80,50K |
| 2026-08-07 | ¥2.219,00 | +5,62 % | ¥2.198,00 | ¥2.235,00 | ¥2.170,00 | 181,60K |
| 2026-08-06 | ¥2.101,00 | -0,05 % | ¥2.103,00 | ¥2.115,00 | ¥2.097,00 | 37,10K |
| 2026-08-05 | ¥2.102,00 | +0,57 % | ¥2.091,00 | ¥2.107,00 | ¥2.086,00 | 17,30K |
| 2026-08-04 | ¥2.090,00 | +0,34 % | ¥2.095,00 | ¥2.095,00 | ¥2.075,00 | 23,10K |
| 2026-08-03 | ¥2.083,00 | -0,38 % | ¥2.090,00 | ¥2.090,00 | ¥2.050,00 | 37,70K |
| 2026-07-31 | ¥2.091,00 | -0,85 % | ¥2.110,00 | ¥2.113,00 | ¥2.086,00 | 32,70K |
| 2026-07-30 | ¥2.109,00 | -0,75 % | ¥2.125,00 | ¥2.125,00 | ¥2.104,00 | 21,30K |
| 2026-07-29 | ¥2.125,00 | +0,14 % | ¥2.114,00 | ¥2.132,00 | ¥2.104,00 | 24,70K |
| 2026-07-28 | ¥2.122,00 | -1,12 % | ¥2.158,00 | ¥2.158,00 | ¥2.105,00 | 32,20K |
| 2026-07-27 | ¥2.146,00 | -0,42 % | ¥2.158,00 | ¥2.162,00 | ¥2.146,00 | 28,40K |
| 2026-07-24 | ¥2.155,00 | -1,01 % | ¥2.164,00 | ¥2.164,00 | ¥2.145,00 | 30,00K |
| 2026-07-23 | ¥2.177,00 | +0,32 % | ¥2.170,00 | ¥2.185,00 | ¥2.160,00 | 34,30K |
| 2026-07-22 | ¥2.170,00 | +1,97 % | ¥2.150,00 | ¥2.172,00 | ¥2.150,00 | 39,30K |
| 2026-07-21 | ¥2.128,00 | +1,09 % | ¥2.113,00 | ¥2.142,00 | ¥2.105,00 | 37,40K |
| 2026-07-17 | ¥2.105,00 | -0,85 % | ¥2.123,00 | ¥2.129,00 | ¥2.100,00 | 42,00K |
| 2026-07-16 | ¥2.123,00 | -0,28 % | ¥2.129,00 | ¥2.136,00 | ¥2.108,00 | 32,40K |
| 2026-07-15 | ¥2.129,00 | +1,28 % | ¥2.105,00 | ¥2.129,00 | ¥2.100,00 | 28,10K |
| 2026-07-14 | ¥2.102,00 | +0,91 % | ¥2.083,00 | ¥2.102,00 | ¥2.083,00 | 27,90K |
| 2026-07-13 | ¥2.083,00 | -0,05 % | ¥2.095,00 | ¥2.102,00 | ¥2.069,00 | 38,60K |
| 2026-07-10 | ¥2.084,00 | +1,46 % | ¥2.060,00 | ¥2.089,00 | ¥2.057,00 | 31,50K |
| 2026-07-09 | ¥2.054,00 | -0,15 % | ¥2.060,00 | ¥2.066,00 | ¥2.046,00 | 7,00K |
| 2026-07-08 | ¥2.057,00 | -0,15 % | ¥2.059,00 | ¥2.066,00 | ¥2.048,00 | 18,00K |
| 2026-07-07 | ¥2.060,00 | +0,49 % | ¥2.050,00 | ¥2.061,00 | ¥2.043,00 | 24,10K |
| 2026-07-06 | ¥2.050,00 | +0,84 % | ¥2.043,00 | ¥2.054,00 | ¥2.039,00 | 18,00K |
| 2026-07-03 | ¥2.033,00 | +0,20 % | ¥2.016,00 | ¥2.039,00 | ¥2.016,00 | 25,50K |
| 2026-07-02 | ¥2.029,00 | +0,95 % | ¥2.019,00 | ¥2.036,00 | ¥2.010,00 | 25,90K |
| 2026-07-01 | ¥2.010,00 | -0,10 % | ¥2.025,00 | ¥2.028,00 | ¥2.007,00 | 17,60K |
| 2026-06-30 | ¥2.012,00 | -0,89 % | ¥2.038,00 | ¥2.038,00 | ¥2.007,00 | 14,30K |
| 2026-06-29 | ¥2.030,00 | +0,84 % | ¥2.035,00 | ¥2.050,00 | ¥2.015,00 | 23,40K |
| 2026-06-26 | ¥2.013,00 | -0,30 % | ¥2.013,00 | ¥2.032,00 | ¥2.007,00 | 18,00K |
| 2026-06-25 | ¥2.019,00 | -0,49 % | ¥2.028,00 | ¥2.038,00 | ¥2.019,00 | 22,50K |
| 2026-06-24 | ¥2.029,00 | +1,40 % | ¥2.006,00 | ¥2.040,00 | ¥2.000,00 | 50,10K |
| 2026-06-23 | ¥2.001,00 | +0,35 % | ¥2.003,00 | ¥2.020,00 | ¥1.990,00 | 46,00K |
| 2026-06-22 | ¥1.994,00 | -0,55 % | ¥1.997,00 | ¥2.008,00 | ¥1.982,00 | 23,20K |
| 2026-06-19 | ¥2.005,00 | +0,45 % | ¥2.005,00 | ¥2.015,00 | ¥1.996,00 | 24,60K |
| 2026-06-18 | ¥1.996,00 | 0,00 % | ¥2.001,00 | ¥2.014,00 | ¥1.992,00 | 22,70K |
| 2026-06-17 | ¥1.996,00 | +0,30 % | ¥1.985,00 | ¥2.012,00 | ¥1.985,00 | 14,10K |
| 2026-06-16 | ¥1.990,00 | -0,50 % | ¥2.000,00 | ¥2.001,00 | ¥1.978,00 | 27,00K |
| 2026-06-15 | ¥2.000,00 | +0,10 % | ¥2.002,00 | ¥2.025,00 | ¥2.000,00 | 18,90K |
| 2026-06-12 | ¥1.998,00 | +0,71 % | ¥2.000,00 | ¥2.008,00 | ¥1.985,00 | 28,00K |
| 2026-06-11 | ¥1.984,00 | -1,10 % | ¥2.006,00 | ¥2.006,00 | ¥1.978,00 | 32,50K |
| 2026-06-10 | ¥2.006,00 | +0,30 % | ¥2.000,00 | ¥2.025,00 | ¥2.000,00 | 18,80K |
| 2026-06-09 | ¥2.000,00 | +0,25 % | ¥2.009,00 | ¥2.028,00 | ¥2.000,00 | 41,30K |
| 2026-06-08 | ¥1.995,00 | -0,25 % | ¥1.974,00 | ¥1.997,00 | ¥1.972,00 | 31,00K |
| 2026-06-05 | ¥2.000,00 | +1,42 % | ¥1.972,00 | ¥2.002,00 | ¥1.972,00 | 13,60K |
| 2026-06-04 | ¥1.972,00 | -0,75 % | ¥1.977,00 | ¥1.986,00 | ¥1.967,00 | 18,80K |
| 2026-06-03 | ¥1.987,00 | +1,17 % | ¥1.986,00 | ¥1.991,00 | ¥1.970,00 | 28,70K |
| 2026-06-02 | ¥1.964,00 | -1,41 % | ¥1.992,00 | ¥1.993,00 | ¥1.948,00 | 35,10K |
| 2026-06-01 | ¥1.992,00 | -2,11 % | ¥2.035,00 | ¥2.035,00 | ¥1.980,00 | 40,20K |
| 2026-05-29 | ¥2.035,00 | -1,12 % | ¥2.060,00 | ¥2.068,00 | ¥2.031,00 | 35,40K |
| 2026-05-28 | ¥2.058,00 | +3,21 % | ¥1.999,00 | ¥2.058,00 | ¥1.999,00 | 78,70K |
| 2026-05-27 | ¥1.994,00 | +1,27 % | ¥1.979,00 | ¥1.999,00 | ¥1.967,00 | 36,50K |
| 2026-05-26 | ¥1.969,00 | -0,71 % | ¥1.988,00 | ¥1.988,00 | ¥1.967,00 | 20,40K |
| 2026-05-25 | ¥1.983,00 | +0,76 % | ¥1.985,00 | ¥1.999,00 | ¥1.979,00 | 53,70K |
| 2026-05-22 | ¥1.968,00 | +1,44 % | ¥1.946,00 | ¥1.977,00 | ¥1.946,00 | 28,30K |