BENEFIT JAPAN Co.,LTD. 3934
TSE · Japan · Kommunikation
¥2.310,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.310,00 | 0,00 % | ¥2.310,00 | ¥2.310,00 | ¥2.310,00 | 700 |
| 2026-09-30 | ¥2.310,00 | -0,65 % | ¥2.325,00 | ¥2.325,00 | ¥2.300,00 | 600 |
| 2026-09-29 | ¥2.325,00 | -1,06 % | ¥2.300,00 | ¥2.340,00 | ¥2.290,00 | 2,20K |
| 2026-09-28 | ¥2.350,00 | +0,21 % | ¥2.345,00 | ¥2.350,00 | ¥2.330,00 | 4,70K |
| 2026-09-25 | ¥2.345,00 | +2,18 % | ¥2.329,00 | ¥2.345,00 | ¥2.293,00 | 1,20K |
| 2026-09-24 | ¥2.295,00 | -0,04 % | ¥2.297,00 | ¥2.327,00 | ¥2.295,00 | 1,40K |
| 2026-09-18 | ¥2.296,00 | -0,39 % | ¥2.301,00 | ¥2.327,00 | ¥2.296,00 | 700 |
| 2026-09-17 | ¥2.305,00 | -0,65 % | ¥2.303,00 | ¥2.306,00 | ¥2.303,00 | 700 |
| 2026-09-16 | ¥2.320,00 | +1,75 % | ¥2.283,00 | ¥2.320,00 | ¥2.283,00 | 1,00K |
| 2026-09-15 | ¥2.280,00 | -1,26 % | ¥2.274,00 | ¥2.307,00 | ¥2.272,00 | 1,30K |
| 2026-09-14 | ¥2.309,00 | +1,85 % | ¥2.288,00 | ¥2.309,00 | ¥2.285,00 | 3,20K |
| 2026-09-11 | ¥2.267,00 | -1,35 % | ¥2.272,00 | ¥2.272,00 | ¥2.266,00 | 3,90K |
| 2026-09-10 | ¥2.298,00 | +0,97 % | ¥2.271,00 | ¥2.298,00 | ¥2.271,00 | 700 |
| 2026-09-09 | ¥2.276,00 | -0,18 % | ¥2.276,00 | ¥2.276,00 | ¥2.276,00 | 600 |
| 2026-09-08 | ¥2.280,00 | 0,00 % | ¥2.280,00 | ¥2.281,00 | ¥2.280,00 | 1,70K |
| 2026-09-07 | ¥2.280,00 | +0,09 % | ¥2.277,00 | ¥2.280,00 | ¥2.277,00 | 800 |
| 2026-09-04 | ¥2.278,00 | +0,40 % | ¥2.275,00 | ¥2.301,00 | ¥2.275,00 | 1,10K |
| 2026-09-03 | ¥2.269,00 | -0,96 % | ¥2.269,00 | ¥2.269,00 | ¥2.269,00 | 400 |
| 2026-09-02 | ¥2.291,00 | -0,99 % | ¥2.290,00 | ¥2.291,00 | ¥2.290,00 | 800 |
| 2026-09-01 | ¥2.314,00 | +1,05 % | ¥2.277,00 | ¥2.320,00 | ¥2.277,00 | 1,20K |
| 2026-08-31 | ¥2.290,00 | -0,39 % | ¥2.274,00 | ¥2.310,00 | ¥2.274,00 | 700 |
| 2026-08-28 | ¥2.299,00 | +0,22 % | ¥2.286,00 | ¥2.319,00 | ¥2.250,00 | 2,80K |
| 2026-08-27 | ¥2.294,00 | -1,08 % | ¥2.281,00 | ¥2.327,00 | ¥2.281,00 | 600 |
| 2026-08-26 | ¥2.319,00 | +0,39 % | ¥2.291,00 | ¥2.322,00 | ¥2.273,00 | 800 |
| 2026-08-25 | ¥2.310,00 | 0,00 % | ¥2.327,00 | ¥2.328,00 | ¥2.260,00 | 2,00K |
| 2026-08-24 | ¥2.310,00 | +1,49 % | ¥2.280,00 | ¥2.310,00 | ¥2.280,00 | 1,20K |
| 2026-08-21 | ¥2.276,00 | 0,00 % | ¥2.276,00 | ¥2.276,00 | ¥2.276,00 | 0 |
| 2026-08-20 | ¥2.276,00 | +0,26 % | ¥2.270,00 | ¥2.276,00 | ¥2.270,00 | 900 |
| 2026-08-19 | ¥2.270,00 | -1,13 % | ¥2.280,00 | ¥2.280,00 | ¥2.270,00 | 1,30K |
| 2026-08-18 | ¥2.296,00 | -1,03 % | ¥2.302,00 | ¥2.342,00 | ¥2.290,00 | 3,60K |
| 2026-08-17 | ¥2.320,00 | -1,49 % | ¥2.353,00 | ¥2.353,00 | ¥2.320,00 | 1,80K |
| 2026-08-14 | ¥2.355,00 | -0,34 % | ¥2.365,00 | ¥2.371,00 | ¥2.355,00 | 4,00K |
| 2026-08-13 | ¥2.363,00 | -0,38 % | ¥2.390,00 | ¥2.390,00 | ¥2.363,00 | 2,40K |
| 2026-08-12 | ¥2.372,00 | +1,15 % | ¥2.495,00 | ¥2.497,00 | ¥2.372,00 | 10,30K |
| 2026-08-10 | ¥2.345,00 | +7,82 % | ¥2.186,00 | ¥2.350,00 | ¥2.186,00 | 6,80K |
| 2026-08-07 | ¥2.175,00 | -0,68 % | ¥2.210,00 | ¥2.210,00 | ¥2.175,00 | 400 |
| 2026-08-06 | ¥2.190,00 | -0,77 % | ¥2.173,00 | ¥2.190,00 | ¥2.173,00 | 400 |
| 2026-08-05 | ¥2.207,00 | +1,94 % | ¥2.215,00 | ¥2.215,00 | ¥2.203,00 | 1,10K |
| 2026-08-04 | ¥2.165,00 | +0,23 % | ¥2.160,00 | ¥2.167,00 | ¥2.160,00 | 600 |
| 2026-08-03 | ¥2.160,00 | -1,10 % | ¥2.184,00 | ¥2.185,00 | ¥2.160,00 | 3,50K |
| 2026-07-31 | ¥2.184,00 | -1,97 % | ¥2.178,00 | ¥2.185,00 | ¥2.178,00 | 1,20K |
| 2026-07-30 | ¥2.228,00 | +3,10 % | ¥2.151,00 | ¥2.228,00 | ¥2.151,00 | 900 |
| 2026-07-29 | ¥2.161,00 | -0,87 % | ¥2.155,00 | ¥2.205,00 | ¥2.155,00 | 1,60K |
| 2026-07-28 | ¥2.180,00 | +0,46 % | ¥2.160,00 | ¥2.180,00 | ¥2.160,00 | 900 |
| 2026-07-27 | ¥2.170,00 | -0,05 % | ¥2.171,00 | ¥2.171,00 | ¥2.170,00 | 900 |
| 2026-07-24 | ¥2.171,00 | -1,72 % | ¥2.166,00 | ¥2.171,00 | ¥2.166,00 | 600 |
| 2026-07-23 | ¥2.209,00 | +1,66 % | ¥2.161,00 | ¥2.211,00 | ¥2.161,00 | 500 |
| 2026-07-22 | ¥2.173,00 | -2,12 % | ¥2.200,00 | ¥2.201,00 | ¥2.156,00 | 1,20K |
| 2026-07-21 | ¥2.220,00 | +0,45 % | ¥2.201,00 | ¥2.222,00 | ¥2.201,00 | 1,00K |
| 2026-07-17 | ¥2.210,00 | 0,00 % | ¥2.205,00 | ¥2.210,00 | ¥2.205,00 | 1,20K |
| 2026-07-16 | ¥2.210,00 | +0,18 % | ¥2.210,00 | ¥2.210,00 | ¥2.210,00 | 500 |
| 2026-07-15 | ¥2.206,00 | -1,34 % | ¥2.278,00 | ¥2.278,00 | ¥2.205,00 | 2,30K |
| 2026-07-14 | ¥2.236,00 | 0,00 % | ¥2.235,00 | ¥2.236,00 | ¥2.235,00 | 500 |
| 2026-07-13 | ¥2.236,00 | +0,95 % | ¥2.234,00 | ¥2.236,00 | ¥2.220,00 | 1,40K |
| 2026-07-10 | ¥2.215,00 | +0,45 % | ¥2.205,00 | ¥2.215,00 | ¥2.200,00 | 1,80K |
| 2026-07-09 | ¥2.205,00 | -2,00 % | ¥2.210,00 | ¥2.255,00 | ¥2.205,00 | 1,60K |
| 2026-07-08 | ¥2.250,00 | -1,40 % | ¥2.260,00 | ¥2.310,00 | ¥2.188,00 | 1,60K |
| 2026-07-07 | ¥2.282,00 | +0,31 % | ¥2.262,00 | ¥2.282,00 | ¥2.262,00 | 700 |
| 2026-07-06 | ¥2.275,00 | -1,09 % | ¥2.329,00 | ¥2.329,00 | ¥2.275,00 | 600 |
| 2026-07-03 | ¥2.300,00 | -0,43 % | ¥2.262,00 | ¥2.300,00 | ¥2.262,00 | 1,10K |
| 2026-07-02 | ¥2.310,00 | +2,80 % | ¥2.248,00 | ¥2.311,00 | ¥2.248,00 | 1,10K |
| 2026-07-01 | ¥2.247,00 | +4,17 % | ¥2.157,00 | ¥2.248,00 | ¥2.157,00 | 1,60K |
| 2026-06-30 | ¥2.157,00 | -1,95 % | ¥2.151,00 | ¥2.157,00 | ¥2.151,00 | 600 |
| 2026-06-29 | ¥2.200,00 | +0,23 % | ¥2.180,00 | ¥2.200,00 | ¥2.178,00 | 1,40K |
| 2026-06-26 | ¥2.195,00 | -0,59 % | ¥2.200,00 | ¥2.219,00 | ¥2.195,00 | 1,90K |
| 2026-06-25 | ¥2.208,00 | -0,63 % | ¥2.212,00 | ¥2.218,00 | ¥2.208,00 | 700 |
| 2026-06-24 | ¥2.222,00 | -2,07 % | ¥2.222,00 | ¥2.272,00 | ¥2.222,00 | 2,20K |
| 2026-06-23 | ¥2.269,00 | +0,75 % | ¥2.215,00 | ¥2.280,00 | ¥2.215,00 | 700 |
| 2026-06-22 | ¥2.252,00 | +0,90 % | ¥2.282,00 | ¥2.282,00 | ¥2.240,00 | 2,10K |
| 2026-06-19 | ¥2.232,00 | +1,45 % | ¥2.200,00 | ¥2.232,00 | ¥2.200,00 | 900 |
| 2026-06-18 | ¥2.200,00 | -0,50 % | ¥2.200,00 | ¥2.230,00 | ¥2.196,00 | 2,10K |
| 2026-06-17 | ¥2.211,00 | -0,72 % | ¥2.204,00 | ¥2.242,00 | ¥2.198,00 | 3,40K |
| 2026-06-16 | ¥2.227,00 | -1,94 % | ¥2.221,00 | ¥2.282,00 | ¥2.221,00 | 1,10K |
| 2026-06-15 | ¥2.271,00 | +3,09 % | ¥2.201,00 | ¥2.300,00 | ¥2.201,00 | 2,20K |
| 2026-06-12 | ¥2.203,00 | +0,36 % | ¥2.200,00 | ¥2.215,00 | ¥2.200,00 | 1,50K |
| 2026-06-11 | ¥2.195,00 | -0,95 % | ¥2.178,00 | ¥2.195,00 | ¥2.178,00 | 1,90K |
| 2026-06-10 | ¥2.216,00 | +1,19 % | ¥2.196,00 | ¥2.219,00 | ¥2.190,00 | 2,00K |
| 2026-06-09 | ¥2.190,00 | -0,45 % | ¥2.200,00 | ¥2.250,00 | ¥2.190,00 | 3,70K |
| 2026-06-08 | ¥2.200,00 | -2,65 % | ¥2.223,00 | ¥2.245,00 | ¥2.191,00 | 4,50K |
| 2026-06-05 | ¥2.260,00 | -1,87 % | ¥2.303,00 | ¥2.304,00 | ¥2.260,00 | 1,90K |
| 2026-06-04 | ¥2.303,00 | -2,04 % | ¥2.343,00 | ¥2.343,00 | ¥2.303,00 | 3,90K |
| 2026-06-03 | ¥2.351,00 | -1,59 % | ¥2.399,00 | ¥2.399,00 | ¥2.346,00 | 2,30K |
| 2026-06-02 | ¥2.389,00 | +1,62 % | ¥2.363,00 | ¥2.395,00 | ¥2.345,00 | 2,30K |
| 2026-06-01 | ¥2.351,00 | -3,25 % | ¥2.450,00 | ¥2.450,00 | ¥2.351,00 | 3,50K |
| 2026-05-29 | ¥2.430,00 | -1,22 % | ¥2.460,00 | ¥2.479,00 | ¥2.420,00 | 2,20K |
| 2026-05-28 | ¥2.460,00 | +0,78 % | ¥2.481,00 | ¥2.500,00 | ¥2.432,00 | 3,70K |
| 2026-05-27 | ¥2.441,00 | +1,84 % | ¥2.400,00 | ¥2.450,00 | ¥2.330,00 | 6,20K |
| 2026-05-26 | ¥2.397,00 | +10,16 % | ¥2.181,00 | ¥2.531,00 | ¥2.181,00 | 14,70K |
| 2026-05-25 | ¥2.176,00 | -1,54 % | ¥2.200,00 | ¥2.210,00 | ¥2.176,00 | 1,30K |
| 2026-05-22 | ¥2.210,00 | +1,14 % | ¥2.185,00 | ¥2.210,00 | ¥2.185,00 | 1,60K |