Central Glass Co., Ltd. 4044
TSE · Japan · Prozessindustrie
¥4.490,00-80,00 (-1,75 %)
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 | ¥4.490,00 | -1,75 % | ¥4.550,00 | ¥4.555,00 | ¥4.485,00 | 60,90K |
| 2026-10-01 | ¥4.570,00 | +2,24 % | ¥4.540,00 | ¥4.590,00 | ¥4.490,00 | 89,20K |
| 2026-09-30 | ¥4.470,00 | +0,68 % | ¥4.445,00 | ¥4.505,00 | ¥4.425,00 | 89,80K |
| 2026-09-29 | ¥4.440,00 | -4,00 % | ¥4.505,00 | ¥4.510,00 | ¥4.405,00 |
| 83,90K |
| 2026-09-28 | ¥4.625,00 | -0,22 % | ¥4.680,00 | ¥4.705,00 | ¥4.605,00 | 80,40K |
| 2026-09-25 | ¥4.635,00 | +1,31 % | ¥4.595,00 | ¥4.655,00 | ¥4.565,00 | 78,70K |
| 2026-09-24 | ¥4.575,00 | +0,99 % | ¥4.540,00 | ¥4.635,00 | ¥4.535,00 | 75,20K |
| 2026-09-18 | ¥4.530,00 | +0,55 % | ¥4.500,00 | ¥4.555,00 | ¥4.470,00 | 121,10K |
| 2026-09-17 | ¥4.505,00 | -1,42 % | ¥4.565,00 | ¥4.585,00 | ¥4.430,00 | 186,00K |
| 2026-09-16 | ¥4.570,00 | +6,65 % | ¥4.320,00 | ¥4.760,00 | ¥4.320,00 | 488,30K |
| 2026-09-15 | ¥4.285,00 | +0,82 % | ¥4.230,00 | ¥4.320,00 | ¥4.230,00 | 59,00K |
| 2026-09-14 | ¥4.250,00 | 0,00 % | ¥4.280,00 | ¥4.290,00 | ¥4.220,00 | 49,50K |
| 2026-09-11 | ¥4.250,00 | +0,95 % | ¥4.155,00 | ¥4.275,00 | ¥4.130,00 | 92,90K |
| 2026-09-10 | ¥4.210,00 | -1,06 % | ¥4.255,00 | ¥4.265,00 | ¥4.200,00 | 66,10K |
| 2026-09-09 | ¥4.255,00 | +0,83 % | ¥4.230,00 | ¥4.335,00 | ¥4.230,00 | 77,20K |
| 2026-09-08 | ¥4.220,00 | -6,01 % | ¥4.430,00 | ¥4.455,00 | ¥4.220,00 | 86,00K |
| 2026-09-07 | ¥4.490,00 | +0,79 % | ¥4.455,00 | ¥4.490,00 | ¥4.435,00 | 40,20K |
| 2026-09-04 | ¥4.455,00 | +0,68 % | ¥4.425,00 | ¥4.460,00 | ¥4.370,00 | 63,60K |
| 2026-09-03 | ¥4.425,00 | -1,45 % | ¥4.525,00 | ¥4.525,00 | ¥4.420,00 | 46,30K |
| 2026-09-02 | ¥4.490,00 | -3,02 % | ¥4.560,00 | ¥4.585,00 | ¥4.490,00 | 74,40K |
| 2026-09-01 | ¥4.630,00 | +1,42 % | ¥4.515,00 | ¥4.630,00 | ¥4.515,00 | 64,10K |
| 2026-08-31 | ¥4.565,00 | +2,01 % | ¥4.440,00 | ¥4.605,00 | ¥4.420,00 | 98,40K |
| 2026-08-28 | ¥4.475,00 | -1,32 % | ¥4.530,00 | ¥4.565,00 | ¥4.455,00 | 69,30K |
| 2026-08-27 | ¥4.535,00 | +1,11 % | ¥4.490,00 | ¥4.560,00 | ¥4.490,00 | 59,90K |
| 2026-08-26 | ¥4.485,00 | -0,22 % | ¥4.530,00 | ¥4.540,00 | ¥4.480,00 | 57,20K |
| 2026-08-25 | ¥4.495,00 | +0,22 % | ¥4.505,00 | ¥4.515,00 | ¥4.445,00 | 65,00K |
| 2026-08-24 | ¥4.485,00 | -0,77 % | ¥4.510,00 | ¥4.515,00 | ¥4.475,00 | 47,50K |
| 2026-08-21 | ¥4.520,00 | +0,78 % | ¥4.490,00 | ¥4.520,00 | ¥4.450,00 | 38,20K |
| 2026-08-20 | ¥4.485,00 | +0,79 % | ¥4.450,00 | ¥4.510,00 | ¥4.420,00 | 57,30K |
| 2026-08-19 | ¥4.450,00 | -4,51 % | ¥4.590,00 | ¥4.595,00 | ¥4.415,00 | 92,80K |
| 2026-08-18 | ¥4.660,00 | +0,32 % | ¥4.610,00 | ¥4.690,00 | ¥4.600,00 | 74,90K |
| 2026-08-17 | ¥4.645,00 | -0,64 % | ¥4.670,00 | ¥4.695,00 | ¥4.605,00 | 76,40K |
| 2026-08-14 | ¥4.675,00 | +0,97 % | ¥4.615,00 | ¥4.685,00 | ¥4.590,00 | 67,30K |
| 2026-08-13 | ¥4.630,00 | -0,43 % | ¥4.650,00 | ¥4.695,00 | ¥4.565,00 | 74,90K |
| 2026-08-12 | ¥4.650,00 | +0,65 % | ¥4.630,00 | ¥4.720,00 | ¥4.525,00 | 181,70K |
| 2026-08-10 | ¥4.620,00 | +7,94 % | ¥4.345,00 | ¥4.790,00 | ¥4.280,00 | 608,30K |
| 2026-08-07 | ¥4.280,00 | +0,23 % | ¥4.300,00 | ¥4.300,00 | ¥4.220,00 | 66,20K |
| 2026-08-06 | ¥4.270,00 | +0,71 % | ¥4.205,00 | ¥4.290,00 | ¥4.205,00 | 58,60K |
| 2026-08-05 | ¥4.240,00 | +2,29 % | ¥4.145,00 | ¥4.255,00 | ¥4.145,00 | 59,20K |
| 2026-08-04 | ¥4.145,00 | +0,61 % | ¥4.060,00 | ¥4.170,00 | ¥4.035,00 | 80,50K |
| 2026-08-03 | ¥4.120,00 | +3,52 % | ¥4.045,00 | ¥4.125,00 | ¥4.005,00 | 104,10K |
| 2026-07-31 | ¥3.980,00 | -2,93 % | ¥4.130,00 | ¥4.175,00 | ¥3.980,00 | 273,50K |
| 2026-07-30 | ¥4.100,00 | -0,12 % | ¥4.085,00 | ¥4.145,00 | ¥4.025,00 | 111,00K |
| 2026-07-29 | ¥4.105,00 | -1,08 % | ¥4.190,00 | ¥4.200,00 | ¥4.030,00 | 138,90K |
| 2026-07-28 | ¥4.150,00 | -1,07 % | ¥4.220,00 | ¥4.250,00 | ¥4.105,00 | 104,80K |
| 2026-07-27 | ¥4.195,00 | +1,70 % | ¥4.140,00 | ¥4.205,00 | ¥4.115,00 | 75,50K |
| 2026-07-24 | ¥4.125,00 | -0,84 % | ¥4.100,00 | ¥4.150,00 | ¥4.100,00 | 39,30K |
| 2026-07-23 | ¥4.160,00 | -0,12 % | ¥4.165,00 | ¥4.185,00 | ¥4.140,00 | 37,80K |
| 2026-07-22 | ¥4.165,00 | +0,24 % | ¥4.195,00 | ¥4.220,00 | ¥4.150,00 | 54,00K |
| 2026-07-21 | ¥4.155,00 | +1,59 % | ¥4.160,00 | ¥4.160,00 | ¥4.110,00 | 63,40K |
| 2026-07-17 | ¥4.090,00 | -1,92 % | ¥4.115,00 | ¥4.185,00 | ¥4.015,00 | 73,00K |
| 2026-07-16 | ¥4.170,00 | -2,23 % | ¥4.275,00 | ¥4.285,00 | ¥4.140,00 | 37,10K |
| 2026-07-15 | ¥4.265,00 | +1,79 % | ¥4.230,00 | ¥4.270,00 | ¥4.215,00 | 52,40K |
| 2026-07-14 | ¥4.190,00 | +1,33 % | ¥4.120,00 | ¥4.215,00 | ¥4.105,00 | 45,20K |
| 2026-07-13 | ¥4.135,00 | -0,72 % | ¥4.220,00 | ¥4.230,00 | ¥4.115,00 | 44,00K |
| 2026-07-10 | ¥4.165,00 | -0,95 % | ¥4.275,00 | ¥4.275,00 | ¥4.155,00 | 44,60K |
| 2026-07-09 | ¥4.205,00 | -0,12 % | ¥4.245,00 | ¥4.250,00 | ¥4.190,00 | 45,70K |
| 2026-07-08 | ¥4.210,00 | -2,21 % | ¥4.255,00 | ¥4.310,00 | ¥4.205,00 | 60,90K |
| 2026-07-07 | ¥4.305,00 | -2,16 % | ¥4.435,00 | ¥4.465,00 | ¥4.275,00 | 61,80K |
| 2026-07-06 | ¥4.400,00 | -0,23 % | ¥4.430,00 | ¥4.445,00 | ¥4.340,00 | 63,20K |
| 2026-07-03 | ¥4.410,00 | +0,23 % | ¥4.430,00 | ¥4.455,00 | ¥4.340,00 | 71,00K |
| 2026-07-02 | ¥4.400,00 | -1,12 % | ¥4.425,00 | ¥4.495,00 | ¥4.365,00 | 60,10K |
| 2026-07-01 | ¥4.450,00 | +0,68 % | ¥4.390,00 | ¥4.555,00 | ¥4.385,00 | 111,10K |
| 2026-06-30 | ¥4.420,00 | +2,08 % | ¥4.300,00 | ¥4.440,00 | ¥4.295,00 | 85,10K |
| 2026-06-29 | ¥4.330,00 | -1,48 % | ¥4.335,00 | ¥4.405,00 | ¥4.290,00 | 107,80K |
| 2026-06-26 | ¥4.395,00 | -2,44 % | ¥4.485,00 | ¥4.500,00 | ¥4.345,00 | 142,60K |
| 2026-06-25 | ¥4.505,00 | +8,95 % | ¥4.205,00 | ¥4.520,00 | ¥4.180,00 | 175,00K |
| 2026-06-24 | ¥4.135,00 | -0,96 % | ¥4.170,00 | ¥4.180,00 | ¥4.080,00 | 66,70K |
| 2026-06-23 | ¥4.175,00 | +0,24 % | ¥4.220,00 | ¥4.290,00 | ¥4.160,00 | 115,70K |
| 2026-06-22 | ¥4.165,00 | 0,00 % | ¥4.175,00 | ¥4.260,00 | ¥4.140,00 | 84,10K |
| 2026-06-19 | ¥4.165,00 | +1,59 % | ¥4.120,00 | ¥4.165,00 | ¥4.115,00 | 92,10K |
| 2026-06-18 | ¥4.100,00 | 0,00 % | ¥4.145,00 | ¥4.145,00 | ¥4.095,00 | 39,40K |
| 2026-06-17 | ¥4.100,00 | -0,73 % | ¥4.130,00 | ¥4.140,00 | ¥4.080,00 | 45,00K |
| 2026-06-16 | ¥4.130,00 | 0,00 % | ¥4.080,00 | ¥4.160,00 | ¥4.070,00 | 64,00K |
| 2026-06-15 | ¥4.130,00 | +1,60 % | ¥4.115,00 | ¥4.190,00 | ¥4.090,00 | 62,80K |
| 2026-06-12 | ¥4.065,00 | +1,63 % | ¥4.070,00 | ¥4.125,00 | ¥4.030,00 | 67,40K |
| 2026-06-11 | ¥4.000,00 | -0,12 % | ¥4.010,00 | ¥4.015,00 | ¥3.950,00 | 49,10K |
| 2026-06-10 | ¥4.005,00 | -1,35 % | ¥4.035,00 | ¥4.080,00 | ¥3.965,00 | 68,90K |
| 2026-06-09 | ¥4.060,00 | +1,88 % | ¥4.045,00 | ¥4.060,00 | ¥3.980,00 | 111,00K |
| 2026-06-08 | ¥3.985,00 | +0,89 % | ¥3.880,00 | ¥3.985,00 | ¥3.870,00 | 130,80K |
| 2026-06-05 | ¥3.950,00 | -1,37 % | ¥4.005,00 | ¥4.030,00 | ¥3.940,00 | 86,20K |
| 2026-06-04 | ¥4.005,00 | -1,11 % | ¥4.030,00 | ¥4.050,00 | ¥3.950,00 | 63,00K |
| 2026-06-03 | ¥4.050,00 | +0,87 % | ¥4.020,00 | ¥4.075,00 | ¥4.005,00 | 78,70K |
| 2026-06-02 | ¥4.015,00 | -1,11 % | ¥4.000,00 | ¥4.030,00 | ¥3.880,00 | 74,00K |
| 2026-06-01 | ¥4.060,00 | -1,10 % | ¥4.105,00 | ¥4.105,00 | ¥3.965,00 | 99,90K |
| 2026-05-29 | ¥4.105,00 | +4,32 % | ¥3.950,00 | ¥4.145,00 | ¥3.950,00 | 136,50K |
| 2026-05-28 | ¥3.935,00 | +0,51 % | ¥3.915,00 | ¥3.935,00 | ¥3.845,00 | 72,90K |
| 2026-05-27 | ¥3.915,00 | +0,38 % | ¥3.900,00 | ¥3.930,00 | ¥3.885,00 | 79,70K |
| 2026-05-26 | ¥3.900,00 | +1,69 % | ¥3.840,00 | ¥3.945,00 | ¥3.830,00 | 84,50K |
| 2026-05-25 | ¥3.835,00 | -0,78 % | ¥3.880,00 | ¥3.895,00 | ¥3.810,00 | 59,70K |