Pack Corporation 3950
TSE · Japan · Prozessindustrie
¥1.428,00-9,00 (-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 | ¥1.428,00 | -0,63 % | ¥1.422,00 | ¥1.438,00 | ¥1.412,00 | 86,20K |
| 2026-10-01 | ¥1.437,00 | -0,62 % | ¥1.435,00 | ¥1.438,00 | ¥1.423,00 | 74,80K |
| 2026-09-30 | ¥1.446,00 | +0,77 % | ¥1.430,00 | ¥1.451,00 | ¥1.425,00 | 69,70K |
| 2026-09-29 | ¥1.435,00 | -0,42 % | ¥1.434,00 | ¥1.435,00 | ¥1.420,00 | 111,20K |
| 2026-09-28 | ¥1.441,00 | -0,76 % | ¥1.459,00 | ¥1.459,00 | ¥1.439,00 | 87,30K |
| 2026-09-25 | ¥1.452,00 | -0,14 % | ¥1.453,00 | ¥1.458,00 | ¥1.437,00 | 91,50K |
| 2026-09-24 | ¥1.454,00 | -0,82 % | ¥1.482,00 | ¥1.482,00 | ¥1.448,00 | 95,10K |
| 2026-09-18 | ¥1.466,00 | -0,95 % | ¥1.482,00 | ¥1.482,00 | ¥1.462,00 | 87,20K |
| 2026-09-17 | ¥1.480,00 | +0,14 % | ¥1.485,00 | ¥1.487,00 | ¥1.465,00 | 81,10K |
| 2026-09-16 | ¥1.478,00 | +1,09 % | ¥1.473,00 | ¥1.489,00 | ¥1.469,00 | 79,80K |
| 2026-09-15 | ¥1.462,00 | +0,48 % | ¥1.455,00 | ¥1.471,00 | ¥1.451,00 | 53,60K |
| 2026-09-14 | ¥1.455,00 | +0,07 % | ¥1.449,00 | ¥1.463,00 | ¥1.443,00 | 73,90K |
| 2026-09-11 | ¥1.454,00 | -1,02 % | ¥1.471,00 | ¥1.471,00 | ¥1.448,00 | 117,10K |
| 2026-09-10 | ¥1.469,00 | +1,45 % | ¥1.439,00 | ¥1.469,00 | ¥1.439,00 | 83,30K |
| 2026-09-09 | ¥1.448,00 | +0,98 % | ¥1.423,00 | ¥1.450,00 | ¥1.423,00 | 100,50K |
| 2026-09-08 | ¥1.434,00 | -0,62 % | ¥1.442,00 | ¥1.452,00 | ¥1.426,00 | 68,10K |
| 2026-09-07 | ¥1.443,00 | -1,23 % | ¥1.456,00 | ¥1.456,00 | ¥1.429,00 | 87,60K |
| 2026-09-04 | ¥1.461,00 | -0,20 % | ¥1.456,00 | ¥1.461,00 | ¥1.427,00 | 108,60K |
| 2026-09-03 | ¥1.464,00 | -2,33 % | ¥1.501,00 | ¥1.501,00 | ¥1.458,00 | 81,40K |
| 2026-09-02 | ¥1.499,00 | -1,51 % | ¥1.521,00 | ¥1.521,00 | ¥1.476,00 | 109,50K |
| 2026-09-01 | ¥1.522,00 | -1,17 % | ¥1.524,00 | ¥1.530,00 | ¥1.504,00 | 115,80K |
| 2026-08-31 | ¥1.540,00 | +0,85 % | ¥1.525,00 | ¥1.546,00 | ¥1.493,00 | 120,20K |
| 2026-08-28 | ¥1.527,00 | +1,94 % | ¥1.482,00 | ¥1.529,00 | ¥1.480,00 | 99,30K |
| 2026-08-27 | ¥1.498,00 | -0,47 % | ¥1.505,00 | ¥1.506,00 | ¥1.484,00 | 142,70K |
| 2026-08-26 | ¥1.505,00 | -1,12 % | ¥1.514,00 | ¥1.521,00 | ¥1.487,00 | 134,90K |
| 2026-08-25 | ¥1.522,00 | +1,13 % | ¥1.513,00 | ¥1.527,00 | ¥1.511,00 | 97,60K |
| 2026-08-24 | ¥1.505,00 | -0,27 % | ¥1.512,00 | ¥1.514,00 | ¥1.500,00 | 67,90K |
| 2026-08-21 | ¥1.509,00 | -0,07 % | ¥1.510,00 | ¥1.526,00 | ¥1.506,00 | 127,30K |
| 2026-08-20 | ¥1.510,00 | +2,03 % | ¥1.495,00 | ¥1.510,00 | ¥1.476,00 | 116,10K |
| 2026-08-19 | ¥1.480,00 | -0,13 % | ¥1.482,00 | ¥1.485,00 | ¥1.466,00 | 91,90K |
| 2026-08-18 | ¥1.482,00 | +1,23 % | ¥1.464,00 | ¥1.492,00 | ¥1.456,00 | 102,30K |
| 2026-08-17 | ¥1.464,00 | -0,20 % | ¥1.467,00 | ¥1.478,00 | ¥1.462,00 | 86,90K |
| 2026-08-14 | ¥1.467,00 | +1,95 % | ¥1.439,00 | ¥1.471,00 | ¥1.431,00 | 110,90K |
| 2026-08-13 | ¥1.439,00 | +1,20 % | ¥1.434,00 | ¥1.440,00 | ¥1.421,00 | 84,10K |
| 2026-08-12 | ¥1.422,00 | -0,21 % | ¥1.430,00 | ¥1.435,00 | ¥1.410,00 | 151,60K |
| 2026-08-10 | ¥1.425,00 | -2,20 % | ¥1.435,00 | ¥1.441,00 | ¥1.411,00 | 134,40K |
| 2026-08-07 | ¥1.457,00 | +0,55 % | ¥1.443,00 | ¥1.457,00 | ¥1.430,00 | 86,10K |
| 2026-08-06 | ¥1.449,00 | +0,14 % | ¥1.447,00 | ¥1.452,00 | ¥1.428,00 | 153,40K |
| 2026-08-05 | ¥1.447,00 | -1,16 % | ¥1.464,00 | ¥1.465,00 | ¥1.434,00 | 133,70K |
| 2026-08-04 | ¥1.464,00 | +1,31 % | ¥1.448,00 | ¥1.473,00 | ¥1.436,00 | 129,10K |
| 2026-08-03 | ¥1.445,00 | -0,41 % | ¥1.456,00 | ¥1.456,00 | ¥1.422,00 | 133,20K |
| 2026-07-31 | ¥1.451,00 | -1,76 % | ¥1.470,00 | ¥1.470,00 | ¥1.443,00 | 136,00K |
| 2026-07-30 | ¥1.477,00 | +0,41 % | ¥1.467,00 | ¥1.477,00 | ¥1.455,00 | 431,60K |
| 2026-07-29 | ¥1.471,00 | +0,96 % | ¥1.470,00 | ¥1.472,00 | ¥1.449,00 | 127,00K |
| 2026-07-28 | ¥1.457,00 | -1,02 % | ¥1.466,00 | ¥1.474,00 | ¥1.446,00 | 88,20K |
| 2026-07-27 | ¥1.472,00 | +1,66 % | ¥1.463,00 | ¥1.474,00 | ¥1.459,00 | 103,20K |
| 2026-07-24 | ¥1.448,00 | -0,48 % | ¥1.449,00 | ¥1.455,00 | ¥1.433,00 | 106,90K |
| 2026-07-23 | ¥1.455,00 | +0,28 % | ¥1.463,00 | ¥1.469,00 | ¥1.446,00 | 114,20K |
| 2026-07-22 | ¥1.451,00 | +1,11 % | ¥1.435,00 | ¥1.455,00 | ¥1.420,00 | 141,40K |
| 2026-07-21 | ¥1.435,00 | +0,99 % | ¥1.435,00 | ¥1.441,00 | ¥1.424,00 | 193,00K |
| 2026-07-17 | ¥1.421,00 | +0,50 % | ¥1.418,00 | ¥1.430,00 | ¥1.395,00 | 153,90K |
| 2026-07-16 | ¥1.414,00 | +0,14 % | ¥1.420,00 | ¥1.428,00 | ¥1.405,00 | 213,60K |
| 2026-07-15 | ¥1.412,00 | +2,84 % | ¥1.373,00 | ¥1.416,00 | ¥1.370,00 | 215,50K |
| 2026-07-14 | ¥1.373,00 | +1,33 % | ¥1.356,00 | ¥1.374,00 | ¥1.352,00 | 148,80K |
| 2026-07-13 | ¥1.355,00 | +0,89 % | ¥1.359,00 | ¥1.372,00 | ¥1.340,00 | 145,80K |
| 2026-07-10 | ¥1.343,00 | +0,67 % | ¥1.345,00 | ¥1.348,00 | ¥1.337,00 | 128,30K |
| 2026-07-09 | ¥1.334,00 | +0,23 % | ¥1.331,00 | ¥1.346,00 | ¥1.329,00 | 140,20K |
| 2026-07-08 | ¥1.331,00 | -0,22 % | ¥1.334,00 | ¥1.350,00 | ¥1.329,00 | 155,20K |
| 2026-07-07 | ¥1.334,00 | -0,97 % | ¥1.360,00 | ¥1.360,00 | ¥1.332,00 | 133,00K |
| 2026-07-06 | ¥1.347,00 | -0,81 % | ¥1.358,00 | ¥1.367,00 | ¥1.347,00 | 115,00K |
| 2026-07-03 | ¥1.358,00 | 0,00 % | ¥1.370,00 | ¥1.379,00 | ¥1.358,00 | 95,10K |
| 2026-07-02 | ¥1.358,00 | +0,07 % | ¥1.362,00 | ¥1.384,00 | ¥1.355,00 | 98,00K |
| 2026-07-01 | ¥1.357,00 | +0,52 % | ¥1.357,00 | ¥1.370,00 | ¥1.349,00 | 107,20K |
| 2026-06-30 | ¥1.350,00 | -1,53 % | ¥1.365,00 | ¥1.366,00 | ¥1.349,00 | 125,70K |
| 2026-06-29 | ¥1.371,00 | -1,37 % | ¥1.377,00 | ¥1.391,00 | ¥1.363,00 | 391,20K |
| 2026-06-26 | ¥1.390,00 | +1,39 % | ¥1.372,00 | ¥1.392,00 | ¥1.365,00 | 780,40K |
| 2026-06-25 | ¥1.371,00 | +3,94 % | ¥1.351,00 | ¥1.379,00 | ¥1.345,00 | 483,90K |
| 2026-06-24 | ¥1.319,00 | -0,30 % | ¥1.329,00 | ¥1.333,00 | ¥1.314,00 | 273,80K |
| 2026-06-23 | ¥1.323,00 | -0,82 % | ¥1.350,00 | ¥1.359,00 | ¥1.319,00 | 275,90K |
| 2026-06-22 | ¥1.334,00 | -1,91 % | ¥1.350,00 | ¥1.360,00 | ¥1.332,00 | 266,80K |
| 2026-06-19 | ¥1.360,00 | +0,74 % | ¥1.352,00 | ¥1.360,00 | ¥1.345,00 | 188,60K |
| 2026-06-18 | ¥1.350,00 | +0,52 % | ¥1.350,00 | ¥1.362,00 | ¥1.340,00 | 167,10K |
| 2026-06-17 | ¥1.343,00 | -0,22 % | ¥1.346,00 | ¥1.362,00 | ¥1.340,00 | 144,30K |
| 2026-06-16 | ¥1.346,00 | +0,90 % | ¥1.334,00 | ¥1.348,00 | ¥1.327,00 | 164,50K |
| 2026-06-15 | ¥1.334,00 | +0,98 % | ¥1.335,00 | ¥1.357,00 | ¥1.325,00 | 236,50K |
| 2026-06-12 | ¥1.321,00 | +2,56 % | ¥1.304,00 | ¥1.321,00 | ¥1.300,00 | 165,80K |
| 2026-06-11 | ¥1.288,00 | +0,39 % | ¥1.278,00 | ¥1.294,00 | ¥1.272,00 | 176,60K |
| 2026-06-10 | ¥1.283,00 | +1,42 % | ¥1.286,00 | ¥1.304,00 | ¥1.273,00 | 166,00K |
| 2026-06-09 | ¥1.265,00 | +1,69 % | ¥1.259,00 | ¥1.274,00 | ¥1.257,00 | 144,80K |
| 2026-06-08 | ¥1.244,00 | +0,16 % | ¥1.220,00 | ¥1.249,00 | ¥1.217,00 | 259,50K |
| 2026-06-05 | ¥1.242,00 | +1,22 % | ¥1.231,00 | ¥1.251,00 | ¥1.228,00 | 103,30K |
| 2026-06-04 | ¥1.227,00 | -0,08 % | ¥1.228,00 | ¥1.232,00 | ¥1.223,00 | 126,10K |
| 2026-06-03 | ¥1.228,00 | +0,33 % | ¥1.224,00 | ¥1.234,00 | ¥1.221,00 | 119,30K |
| 2026-06-02 | ¥1.224,00 | -1,77 % | ¥1.228,00 | ¥1.228,00 | ¥1.206,00 | 162,80K |
| 2026-06-01 | ¥1.246,00 | -3,71 % | ¥1.301,00 | ¥1.307,00 | ¥1.244,00 | 199,80K |
| 2026-05-29 | ¥1.294,00 | -1,75 % | ¥1.325,00 | ¥1.337,00 | ¥1.294,00 | 98,30K |
| 2026-05-28 | ¥1.317,00 | +0,61 % | ¥1.316,00 | ¥1.323,00 | ¥1.306,00 | 114,90K |
| 2026-05-27 | ¥1.309,00 | -1,50 % | ¥1.325,00 | ¥1.333,00 | ¥1.306,00 | 95,50K |
| 2026-05-26 | ¥1.329,00 | -1,12 % | ¥1.333,00 | ¥1.336,00 | ¥1.323,00 | 88,10K |
| 2026-05-25 | ¥1.344,00 | +0,45 % | ¥1.350,00 | ¥1.354,00 | ¥1.326,00 | 115,40K |