ORO Co. Ltd. 3983
TSE · Japan · Technologiedienstleistungen
¥1.902,00-3,00 (-0,16 %)
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 | ¥1.902,00 | -0,16 % | ¥1.900,00 | ¥1.907,00 | ¥1.895,00 | 30,20K |
| 2026-10-01 | ¥1.905,00 | +0,74 % | ¥1.902,00 | ¥1.905,00 | ¥1.893,00 | 26,00K |
| 2026-09-30 | ¥1.891,00 | -0,11 % | ¥1.883,00 | ¥1.900,00 | ¥1.873,00 | 22,40K |
| 2026-09-29 | ¥1.893,00 | -0,63 % | ¥1.905,00 | ¥1.908,00 | ¥1.881,00 | 23,80K |
| 2026-09-28 | ¥1.905,00 | +0,05 % | ¥1.900,00 | ¥1.917,00 | ¥1.895,00 | 35,20K |
| 2026-09-25 | ¥1.904,00 | +0,11 % | ¥1.886,00 | ¥1.905,00 | ¥1.875,00 | 46,20K |
| 2026-09-24 | ¥1.902,00 | -0,05 % | ¥1.904,00 | ¥1.916,00 | ¥1.891,00 | 31,10K |
| 2026-09-18 | ¥1.903,00 | -0,26 % | ¥1.907,00 | ¥1.917,00 | ¥1.903,00 | 24,20K |
| 2026-09-17 | ¥1.908,00 | -0,52 % | ¥1.918,00 | ¥1.933,00 | ¥1.908,00 | 28,30K |
| 2026-09-16 | ¥1.918,00 | -0,36 % | ¥1.909,00 | ¥1.933,00 | ¥1.903,00 | 24,50K |
| 2026-09-15 | ¥1.925,00 | +1,32 % | ¥1.900,00 | ¥1.930,00 | ¥1.900,00 | 52,00K |
| 2026-09-14 | ¥1.900,00 | +2,10 % | ¥1.861,00 | ¥1.901,00 | ¥1.860,00 | 41,20K |
| 2026-09-11 | ¥1.861,00 | +0,81 % | ¥1.850,00 | ¥1.870,00 | ¥1.835,00 | 66,50K |
| 2026-09-10 | ¥1.846,00 | -3,80 % | ¥1.904,00 | ¥1.904,00 | ¥1.835,00 | 89,20K |
| 2026-09-09 | ¥1.919,00 | -0,83 % | ¥1.935,00 | ¥1.935,00 | ¥1.908,00 | 50,30K |
| 2026-09-08 | ¥1.935,00 | -1,48 % | ¥1.956,00 | ¥1.966,00 | ¥1.935,00 | 45,50K |
| 2026-09-07 | ¥1.964,00 | -4,34 % | ¥2.036,00 | ¥2.036,00 | ¥1.960,00 | 91,90K |
| 2026-09-04 | ¥2.053,00 | +0,15 % | ¥2.051,00 | ¥2.074,00 | ¥2.047,00 | 28,10K |
| 2026-09-03 | ¥2.050,00 | +0,49 % | ¥2.040,00 | ¥2.070,00 | ¥2.040,00 | 33,50K |
| 2026-09-02 | ¥2.040,00 | -1,21 % | ¥2.050,00 | ¥2.081,00 | ¥2.024,00 | 60,70K |
| 2026-09-01 | ¥2.065,00 | -1,90 % | ¥2.085,00 | ¥2.113,00 | ¥2.057,00 | 31,00K |
| 2026-08-31 | ¥2.105,00 | -0,66 % | ¥2.090,00 | ¥2.114,00 | ¥2.071,00 | 68,40K |
| 2026-08-28 | ¥2.119,00 | +1,53 % | ¥2.087,00 | ¥2.129,00 | ¥2.087,00 | 116,30K |
| 2026-08-27 | ¥2.087,00 | -0,52 % | ¥2.096,00 | ¥2.109,00 | ¥2.057,00 | 48,70K |
| 2026-08-26 | ¥2.098,00 | -0,85 % | ¥2.108,00 | ¥2.125,00 | ¥2.098,00 | 29,50K |
| 2026-08-25 | ¥2.116,00 | -2,26 % | ¥2.158,00 | ¥2.168,00 | ¥2.108,00 | 38,20K |
| 2026-08-24 | ¥2.165,00 | -0,73 % | ¥2.175,00 | ¥2.188,00 | ¥2.152,00 | 41,20K |
| 2026-08-21 | ¥2.181,00 | 0,00 % | ¥2.181,00 | ¥2.189,00 | ¥2.159,00 | 56,30K |
| 2026-08-20 | ¥2.181,00 | +2,83 % | ¥2.135,00 | ¥2.187,00 | ¥2.119,00 | 43,30K |
| 2026-08-19 | ¥2.121,00 | -0,52 % | ¥2.132,00 | ¥2.133,00 | ¥2.098,00 | 37,60K |
| 2026-08-18 | ¥2.132,00 | +1,28 % | ¥2.108,00 | ¥2.146,00 | ¥2.098,00 | 49,40K |
| 2026-08-17 | ¥2.105,00 | -7,80 % | ¥2.236,00 | ¥2.263,00 | ¥2.095,00 | 110,10K |
| 2026-08-14 | ¥2.283,00 | +1,92 % | ¥2.235,00 | ¥2.300,00 | ¥2.230,00 | 93,40K |
| 2026-08-13 | ¥2.240,00 | -0,22 % | ¥2.245,00 | ¥2.247,00 | ¥2.220,00 | 20,10K |
| 2026-08-12 | ¥2.245,00 | +0,72 % | ¥2.247,00 | ¥2.250,00 | ¥2.234,00 | 18,10K |
| 2026-08-10 | ¥2.229,00 | -0,54 % | ¥2.274,00 | ¥2.274,00 | ¥2.220,00 | 43,40K |
| 2026-08-07 | ¥2.241,00 | +0,99 % | ¥2.225,00 | ¥2.262,00 | ¥2.217,00 | 44,80K |
| 2026-08-06 | ¥2.219,00 | +0,77 % | ¥2.200,00 | ¥2.225,00 | ¥2.197,00 | 37,50K |
| 2026-08-05 | ¥2.202,00 | +0,36 % | ¥2.200,00 | ¥2.222,00 | ¥2.199,00 | 29,60K |
| 2026-08-04 | ¥2.194,00 | -0,23 % | ¥2.186,00 | ¥2.210,00 | ¥2.181,00 | 30,80K |
| 2026-08-03 | ¥2.199,00 | -0,63 % | ¥2.201,00 | ¥2.219,00 | ¥2.180,00 | 39,60K |
| 2026-07-31 | ¥2.213,00 | -1,25 % | ¥2.241,00 | ¥2.250,00 | ¥2.213,00 | 37,30K |
| 2026-07-30 | ¥2.241,00 | +0,63 % | ¥2.203,00 | ¥2.242,00 | ¥2.200,00 | 112,50K |
| 2026-07-29 | ¥2.227,00 | +1,92 % | ¥2.200,00 | ¥2.230,00 | ¥2.153,00 | 71,60K |
| 2026-07-28 | ¥2.185,00 | -0,68 % | ¥2.191,00 | ¥2.211,00 | ¥2.185,00 | 34,40K |
| 2026-07-27 | ¥2.200,00 | +1,99 % | ¥2.175,00 | ¥2.200,00 | ¥2.165,00 | 35,70K |
| 2026-07-24 | ¥2.157,00 | +0,33 % | ¥2.142,00 | ¥2.164,00 | ¥2.111,00 | 27,10K |
| 2026-07-23 | ¥2.150,00 | -1,10 % | ¥2.170,00 | ¥2.170,00 | ¥2.129,00 | 24,40K |
| 2026-07-22 | ¥2.174,00 | -1,18 % | ¥2.205,00 | ¥2.205,00 | ¥2.149,00 | 37,60K |
| 2026-07-21 | ¥2.200,00 | +0,23 % | ¥2.210,00 | ¥2.242,00 | ¥2.195,00 | 36,90K |
| 2026-07-17 | ¥2.195,00 | +0,83 % | ¥2.175,00 | ¥2.207,00 | ¥2.171,00 | 29,50K |
| 2026-07-16 | ¥2.177,00 | -0,91 % | ¥2.205,00 | ¥2.220,00 | ¥2.177,00 | 33,10K |
| 2026-07-15 | ¥2.197,00 | +0,09 % | ¥2.171,00 | ¥2.205,00 | ¥2.158,00 | 25,30K |
| 2026-07-14 | ¥2.195,00 | +1,06 % | ¥2.175,00 | ¥2.212,00 | ¥2.175,00 | 30,80K |
| 2026-07-13 | ¥2.172,00 | +0,18 % | ¥2.175,00 | ¥2.187,00 | ¥2.126,00 | 58,50K |
| 2026-07-10 | ¥2.168,00 | +1,36 % | ¥2.147,00 | ¥2.199,00 | ¥2.138,00 | 102,50K |
| 2026-07-09 | ¥2.139,00 | +0,66 % | ¥2.118,00 | ¥2.160,00 | ¥2.118,00 | 94,60K |
| 2026-07-08 | ¥2.125,00 | -0,70 % | ¥2.135,00 | ¥2.145,00 | ¥2.116,00 | 32,30K |
| 2026-07-07 | ¥2.140,00 | +0,94 % | ¥2.135,00 | ¥2.172,00 | ¥2.123,00 | 48,10K |
| 2026-07-06 | ¥2.120,00 | +0,66 % | ¥2.106,00 | ¥2.134,00 | ¥2.090,00 | 32,90K |
| 2026-07-03 | ¥2.106,00 | +0,86 % | ¥2.096,00 | ¥2.119,00 | ¥2.085,00 | 68,10K |
| 2026-07-02 | ¥2.088,00 | +6,64 % | ¥1.987,00 | ¥2.098,00 | ¥1.974,00 | 119,20K |
| 2026-07-01 | ¥1.958,00 | +0,26 % | ¥1.953,00 | ¥1.978,00 | ¥1.953,00 | 41,40K |
| 2026-06-30 | ¥1.953,00 | +0,21 % | ¥1.960,00 | ¥1.970,00 | ¥1.927,00 | 44,20K |
| 2026-06-29 | ¥1.949,00 | +0,05 % | ¥1.950,00 | ¥1.958,00 | ¥1.915,00 | 118,80K |
| 2026-06-26 | ¥1.948,00 | +0,83 % | ¥1.932,00 | ¥1.961,00 | ¥1.911,00 | 186,10K |
| 2026-06-25 | ¥1.932,00 | -1,83 % | ¥1.961,00 | ¥1.961,00 | ¥1.925,00 | 48,50K |
| 2026-06-24 | ¥1.968,00 | +0,77 % | ¥1.975,00 | ¥1.989,00 | ¥1.962,00 | 47,00K |
| 2026-06-23 | ¥1.953,00 | 0,00 % | ¥1.952,00 | ¥1.974,00 | ¥1.929,00 | 62,50K |
| 2026-06-22 | ¥1.953,00 | -2,88 % | ¥1.989,00 | ¥2.012,00 | ¥1.953,00 | 76,80K |
| 2026-06-19 | ¥2.011,00 | -2,14 % | ¥2.050,00 | ¥2.050,00 | ¥1.971,00 | 96,50K |
| 2026-06-18 | ¥2.055,00 | +0,98 % | ¥2.085,00 | ¥2.098,00 | ¥2.051,00 | 98,30K |
| 2026-06-17 | ¥2.035,00 | -0,44 % | ¥2.060,00 | ¥2.100,00 | ¥2.035,00 | 51,70K |
| 2026-06-16 | ¥2.044,00 | +0,89 % | ¥2.035,00 | ¥2.046,00 | ¥2.015,00 | 53,20K |
| 2026-06-15 | ¥2.026,00 | -0,20 % | ¥2.047,00 | ¥2.066,00 | ¥2.020,00 | 33,90K |
| 2026-06-12 | ¥2.030,00 | 0,00 % | ¥2.050,00 | ¥2.066,00 | ¥2.010,00 | 56,10K |
| 2026-06-11 | ¥2.030,00 | -0,20 % | ¥2.035,00 | ¥2.050,00 | ¥2.003,00 | 36,30K |
| 2026-06-10 | ¥2.034,00 | -0,34 % | ¥2.041,00 | ¥2.065,00 | ¥2.020,00 | 123,80K |
| 2026-06-09 | ¥2.041,00 | -1,11 % | ¥2.102,00 | ¥2.102,00 | ¥2.033,00 | 35,20K |
| 2026-06-08 | ¥2.064,00 | -2,23 % | ¥2.086,00 | ¥2.129,00 | ¥2.059,00 | 42,50K |
| 2026-06-05 | ¥2.111,00 | +3,79 % | ¥2.037,00 | ¥2.131,00 | ¥2.037,00 | 93,40K |
| 2026-06-04 | ¥2.034,00 | -2,12 % | ¥2.069,00 | ¥2.069,00 | ¥2.026,00 | 49,00K |
| 2026-06-03 | ¥2.078,00 | -0,38 % | ¥2.065,00 | ¥2.097,00 | ¥2.010,00 | 83,10K |
| 2026-06-02 | ¥2.086,00 | +0,53 % | ¥2.086,00 | ¥2.093,00 | ¥2.050,00 | 48,60K |
| 2026-06-01 | ¥2.075,00 | +1,42 % | ¥2.080,00 | ¥2.099,00 | ¥2.053,00 | 51,30K |
| 2026-05-29 | ¥2.046,00 | +0,59 % | ¥2.050,00 | ¥2.099,00 | ¥2.046,00 | 42,10K |
| 2026-05-28 | ¥2.034,00 | -0,54 % | ¥2.037,00 | ¥2.042,00 | ¥2.006,00 | 46,10K |
| 2026-05-27 | ¥2.045,00 | +0,29 % | ¥2.034,00 | ¥2.053,00 | ¥2.019,00 | 30,10K |
| 2026-05-26 | ¥2.039,00 | +1,24 % | ¥2.030,00 | ¥2.050,00 | ¥2.013,00 | 42,00K |
| 2026-05-25 | ¥2.014,00 | -1,66 % | ¥2.061,00 | ¥2.066,00 | ¥2.003,00 | 36,90K |