Okayama Paper Industries Co., Ltd. 3892
TSE · Japan · Prozessindustrie
¥1.584,00-10,00 (-0,63 %)
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 | ¥1.584,00 | -0,63 % | ¥1.594,00 | ¥1.620,00 | ¥1.584,00 | 1,60K |
| 2026-10-01 | ¥1.594,00 | -0,69 % | ¥1.605,00 | ¥1.605,00 | ¥1.593,00 | 1,90K |
| 2026-09-30 | ¥1.605,00 | -0,93 % | ¥1.607,00 | ¥1.618,00 | ¥1.604,00 | 1,40K |
| 2026-09-29 | ¥1.620,00 | +0,56 % | ¥1.604,00 | ¥1.620,00 | ¥1.604,00 | 1,40K |
| 2026-09-28 | ¥1.611,00 | +0,37 % | ¥1.592,00 | ¥1.612,00 | ¥1.592,00 | 1,80K |
| 2026-09-25 | ¥1.605,00 | 0,00 % | ¥1.615,00 | ¥1.615,00 | ¥1.605,00 | 1,60K |
| 2026-09-24 | ¥1.605,00 | +1,01 % | ¥1.600,00 | ¥1.605,00 | ¥1.599,00 | 2,20K |
| 2026-09-18 | ¥1.589,00 | +0,63 % | ¥1.573,00 | ¥1.590,00 | ¥1.573,00 | 1,90K |
| 2026-09-17 | ¥1.579,00 | +0,96 % | ¥1.575,00 | ¥1.595,00 | ¥1.564,00 | 4,40K |
| 2026-09-16 | ¥1.564,00 | -1,76 % | ¥1.563,00 | ¥1.585,00 | ¥1.563,00 | 1,50K |
| 2026-09-15 | ¥1.592,00 | +0,51 % | ¥1.584,00 | ¥1.593,00 | ¥1.550,00 | 1,30K |
| 2026-09-14 | ¥1.584,00 | +2,33 % | ¥1.548,00 | ¥1.596,00 | ¥1.545,00 | 600 |
| 2026-09-11 | ¥1.548,00 | -1,65 % | ¥1.571,00 | ¥1.571,00 | ¥1.545,00 | 1,50K |
| 2026-09-10 | ¥1.574,00 | -0,57 % | ¥1.590,00 | ¥1.600,00 | ¥1.571,00 | 4,00K |
| 2026-09-09 | ¥1.583,00 | -0,69 % | ¥1.595,00 | ¥1.595,00 | ¥1.583,00 | 1,20K |
| 2026-09-08 | ¥1.594,00 | +0,25 % | ¥1.598,00 | ¥1.600,00 | ¥1.576,00 | 1,50K |
| 2026-09-07 | ¥1.590,00 | -0,63 % | ¥1.598,00 | ¥1.601,00 | ¥1.590,00 | 2,30K |
| 2026-09-04 | ¥1.600,00 | -0,31 % | ¥1.607,00 | ¥1.607,00 | ¥1.599,00 | 2,00K |
| 2026-09-03 | ¥1.605,00 | +0,31 % | ¥1.614,00 | ¥1.614,00 | ¥1.600,00 | 1,00K |
| 2026-09-02 | ¥1.600,00 | +0,69 % | ¥1.585,00 | ¥1.600,00 | ¥1.583,00 | 500 |
| 2026-09-01 | ¥1.589,00 | +1,66 % | ¥1.570,00 | ¥1.616,00 | ¥1.570,00 | 7,80K |
| 2026-08-31 | ¥1.563,00 | +0,13 % | ¥1.561,00 | ¥1.572,00 | ¥1.561,00 | 2,10K |
| 2026-08-28 | ¥1.561,00 | -0,45 % | ¥1.569,00 | ¥1.569,00 | ¥1.557,00 | 2,00K |
| 2026-08-27 | ¥1.568,00 | -0,13 % | ¥1.570,00 | ¥1.570,00 | ¥1.556,00 | 1,70K |
| 2026-08-26 | ¥1.570,00 | +0,83 % | ¥1.551,00 | ¥1.570,00 | ¥1.550,00 | 2,50K |
| 2026-08-25 | ¥1.557,00 | 0,00 % | ¥1.557,00 | ¥1.557,00 | ¥1.538,00 | 2,40K |
| 2026-08-24 | ¥1.557,00 | +0,78 % | ¥1.545,00 | ¥1.559,00 | ¥1.543,00 | 1,70K |
| 2026-08-21 | ¥1.545,00 | +0,26 % | ¥1.525,00 | ¥1.545,00 | ¥1.525,00 | 1,50K |
| 2026-08-20 | ¥1.541,00 | -0,58 % | ¥1.549,00 | ¥1.553,00 | ¥1.523,00 | 1,70K |
| 2026-08-19 | ¥1.550,00 | +0,19 % | ¥1.545,00 | ¥1.550,00 | ¥1.498,00 | 9,00K |
| 2026-08-18 | ¥1.547,00 | -0,58 % | ¥1.555,00 | ¥1.555,00 | ¥1.538,00 | 1,30K |
| 2026-08-17 | ¥1.556,00 | +0,19 % | ¥1.545,00 | ¥1.559,00 | ¥1.529,00 | 3,50K |
| 2026-08-14 | ¥1.553,00 | +0,65 % | ¥1.543,00 | ¥1.554,00 | ¥1.543,00 | 3,50K |
| 2026-08-13 | ¥1.543,00 | -1,28 % | ¥1.563,00 | ¥1.563,00 | ¥1.530,00 | 4,90K |
| 2026-08-12 | ¥1.563,00 | +2,16 % | ¥1.538,00 | ¥1.563,00 | ¥1.536,00 | 3,60K |
| 2026-08-10 | ¥1.530,00 | -4,08 % | ¥1.591,00 | ¥1.591,00 | ¥1.513,00 | 19,70K |
| 2026-08-07 | ¥1.595,00 | +0,69 % | ¥1.594,00 | ¥1.595,00 | ¥1.591,00 | 1,30K |
| 2026-08-06 | ¥1.584,00 | -1,12 % | ¥1.610,00 | ¥1.610,00 | ¥1.525,00 | 5,70K |
| 2026-08-05 | ¥1.602,00 | -0,31 % | ¥1.607,00 | ¥1.613,00 | ¥1.602,00 | 900 |
| 2026-08-04 | ¥1.607,00 | -0,62 % | ¥1.618,00 | ¥1.621,00 | ¥1.605,00 | 2,10K |
| 2026-08-03 | ¥1.617,00 | +1,06 % | ¥1.613,00 | ¥1.617,00 | ¥1.592,00 | 2,40K |
| 2026-07-31 | ¥1.600,00 | -1,36 % | ¥1.620,00 | ¥1.620,00 | ¥1.600,00 | 4,20K |
| 2026-07-30 | ¥1.622,00 | +0,81 % | ¥1.613,00 | ¥1.623,00 | ¥1.602,00 | 2,90K |
| 2026-07-29 | ¥1.609,00 | -0,68 % | ¥1.625,00 | ¥1.625,00 | ¥1.600,00 | 6,20K |
| 2026-07-28 | ¥1.620,00 | -0,25 % | ¥1.619,00 | ¥1.626,00 | ¥1.618,00 | 2,80K |
| 2026-07-27 | ¥1.624,00 | -0,37 % | ¥1.634,00 | ¥1.634,00 | ¥1.618,00 | 4,10K |
| 2026-07-24 | ¥1.630,00 | -0,18 % | ¥1.646,00 | ¥1.646,00 | ¥1.628,00 | 3,10K |
| 2026-07-23 | ¥1.633,00 | 0,00 % | ¥1.633,00 | ¥1.635,00 | ¥1.633,00 | 400 |
| 2026-07-22 | ¥1.633,00 | +0,06 % | ¥1.632,00 | ¥1.648,00 | ¥1.632,00 | 1,50K |
| 2026-07-21 | ¥1.632,00 | +0,12 % | ¥1.635,00 | ¥1.639,00 | ¥1.620,00 | 3,20K |
| 2026-07-17 | ¥1.630,00 | -1,93 % | ¥1.655,00 | ¥1.655,00 | ¥1.630,00 | 4,20K |
| 2026-07-16 | ¥1.662,00 | +0,06 % | ¥1.661,00 | ¥1.664,00 | ¥1.660,00 | 500 |
| 2026-07-15 | ¥1.661,00 | -0,24 % | ¥1.665,00 | ¥1.676,00 | ¥1.661,00 | 1,00K |
| 2026-07-14 | ¥1.665,00 | +0,18 % | ¥1.662,00 | ¥1.725,00 | ¥1.656,00 | 8,80K |
| 2026-07-13 | ¥1.662,00 | 0,00 % | ¥1.673,00 | ¥1.673,00 | ¥1.662,00 | 800 |
| 2026-07-10 | ¥1.662,00 | -0,42 % | ¥1.662,00 | ¥1.673,00 | ¥1.662,00 | 600 |
| 2026-07-09 | ¥1.669,00 | 0,00 % | ¥1.669,00 | ¥1.669,00 | ¥1.669,00 | 0 |
| 2026-07-08 | ¥1.669,00 | +0,18 % | ¥1.666,00 | ¥1.669,00 | ¥1.661,00 | 1,10K |
| 2026-07-07 | ¥1.666,00 | -1,19 % | ¥1.686,00 | ¥1.686,00 | ¥1.666,00 | 1,20K |
| 2026-07-06 | ¥1.686,00 | +1,75 % | ¥1.668,00 | ¥1.694,00 | ¥1.660,00 | 1,70K |
| 2026-07-03 | ¥1.657,00 | 0,00 % | ¥1.670,00 | ¥1.670,00 | ¥1.650,00 | 1,60K |
| 2026-07-02 | ¥1.657,00 | +2,03 % | ¥1.646,00 | ¥1.660,00 | ¥1.646,00 | 2,10K |
| 2026-07-01 | ¥1.624,00 | +0,19 % | ¥1.623,00 | ¥1.629,00 | ¥1.623,00 | 1,00K |
| 2026-06-30 | ¥1.621,00 | +0,06 % | ¥1.620,00 | ¥1.624,00 | ¥1.620,00 | 900 |
| 2026-06-29 | ¥1.620,00 | 0,00 % | ¥1.615,00 | ¥1.620,00 | ¥1.615,00 | 800 |
| 2026-06-26 | ¥1.620,00 | -0,31 % | ¥1.625,00 | ¥1.629,00 | ¥1.615,00 | 1,40K |
| 2026-06-25 | ¥1.625,00 | -0,37 % | ¥1.648,00 | ¥1.648,00 | ¥1.620,00 | 3,30K |
| 2026-06-24 | ¥1.631,00 | -0,18 % | ¥1.624,00 | ¥1.642,00 | ¥1.624,00 | 900 |
| 2026-06-23 | ¥1.634,00 | +0,55 % | ¥1.632,00 | ¥1.634,00 | ¥1.621,00 | 1,20K |
| 2026-06-22 | ¥1.625,00 | -0,79 % | ¥1.626,00 | ¥1.643,00 | ¥1.625,00 | 2,50K |
| 2026-06-19 | ¥1.638,00 | +0,12 % | ¥1.631,00 | ¥1.645,00 | ¥1.626,00 | 2,40K |
| 2026-06-18 | ¥1.636,00 | -0,55 % | ¥1.643,00 | ¥1.650,00 | ¥1.636,00 | 4,20K |
| 2026-06-17 | ¥1.645,00 | -0,84 % | ¥1.652,00 | ¥1.662,00 | ¥1.643,00 | 4,20K |
| 2026-06-16 | ¥1.659,00 | -2,70 % | ¥1.700,00 | ¥1.701,00 | ¥1.656,00 | 3,50K |
| 2026-06-15 | ¥1.705,00 | -0,93 % | ¥1.704,00 | ¥1.721,00 | ¥1.704,00 | 3,70K |
| 2026-06-12 | ¥1.721,00 | -1,94 % | ¥1.760,00 | ¥1.761,00 | ¥1.721,00 | 6,50K |
| 2026-06-11 | ¥1.755,00 | -1,02 % | ¥1.742,00 | ¥1.755,00 | ¥1.740,00 | 4,30K |
| 2026-06-10 | ¥1.773,00 | -0,39 % | ¥1.774,00 | ¥1.780,00 | ¥1.773,00 | 4,40K |
| 2026-06-09 | ¥1.780,00 | +0,79 % | ¥1.767,00 | ¥1.780,00 | ¥1.767,00 | 1,10K |
| 2026-06-08 | ¥1.766,00 | -0,11 % | ¥1.748,00 | ¥1.766,00 | ¥1.748,00 | 1,20K |
| 2026-06-05 | ¥1.768,00 | -0,34 % | ¥1.764,00 | ¥1.770,00 | ¥1.763,00 | 1,00K |
| 2026-06-04 | ¥1.774,00 | -0,28 % | ¥1.757,00 | ¥1.774,00 | ¥1.753,00 | 1,10K |
| 2026-06-03 | ¥1.779,00 | +1,25 % | ¥1.757,00 | ¥1.786,00 | ¥1.746,00 | 2,50K |
| 2026-06-02 | ¥1.757,00 | -0,23 % | ¥1.749,00 | ¥1.757,00 | ¥1.740,00 | 3,50K |
| 2026-06-01 | ¥1.761,00 | -4,29 % | ¥1.817,00 | ¥1.817,00 | ¥1.761,00 | 3,40K |
| 2026-05-29 | ¥1.840,00 | +4,55 % | ¥1.765,00 | ¥1.840,00 | ¥1.750,00 | 16,30K |
| 2026-05-28 | ¥1.760,00 | -1,95 % | ¥1.748,00 | ¥1.765,00 | ¥1.721,00 | 37,10K |
| 2026-05-27 | ¥1.795,00 | +1,24 % | ¥1.773,00 | ¥1.798,00 | ¥1.773,00 | 25,10K |
| 2026-05-26 | ¥1.773,00 | +0,23 % | ¥1.775,00 | ¥1.775,00 | ¥1.763,00 | 31,20K |
| 2026-05-25 | ¥1.769,00 | +1,09 % | ¥1.754,00 | ¥1.769,00 | ¥1.752,00 | 26,60K |