OSAKA SODA CO.,LTD. 4046
TSE · Japan · Prozessindustrie
¥2.033,00-31,00 (-1,50 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.034,00 | -1,45 % | ¥2.029,00 | ¥2.059,00 | ¥2.028,00 | 28,00K |
| 2026-10-01 | ¥2.064,00 | +3,98 % | ¥2.013,00 | ¥2.071,00 | ¥2.001,00 | 510,70K |
| 2026-09-30 | ¥1.985,00 | +2,53 % | ¥1.975,00 | ¥1.991,00 | ¥1.966,00 | 338,70K |
| 2026-09-29 | ¥1.936,00 | -2,96 % | ¥1.982,00 | ¥1.988,00 | ¥1.916,00 | 378,00K |
| 2026-09-28 | ¥1.995,00 | -0,84 % | ¥2.022,00 | ¥2.037,00 | ¥1.982,00 | 416,00K |
| 2026-09-25 | ¥2.012,00 | +0,95 % | ¥2.001,00 | ¥2.020,00 | ¥1.991,00 | 303,80K |
| 2026-09-24 | ¥1.993,00 | -0,94 % | ¥2.016,00 | ¥2.032,00 | ¥1.980,00 | 358,30K |
| 2026-09-18 | ¥2.012,00 | -0,89 % | ¥2.030,00 | ¥2.043,00 | ¥2.006,00 | 453,40K |
| 2026-09-17 | ¥2.030,00 | -0,39 % | ¥2.038,00 | ¥2.048,00 | ¥2.015,00 | 259,70K |
| 2026-09-16 | ¥2.038,00 | +2,31 % | ¥1.985,00 | ¥2.040,00 | ¥1.975,00 | 291,10K |
| 2026-09-15 | ¥1.992,00 | +0,30 % | ¥1.976,00 | ¥2.002,00 | ¥1.953,00 | 198,30K |
| 2026-09-14 | ¥1.986,00 | +0,86 % | ¥1.929,00 | ¥1.989,00 | ¥1.921,00 | 268,10K |
| 2026-09-11 | ¥1.969,00 | +0,05 % | ¥1.928,00 | ¥1.982,00 | ¥1.924,00 | 317,70K |
| 2026-09-10 | ¥1.968,00 | -1,55 % | ¥2.000,00 | ¥2.015,00 | ¥1.947,00 | 301,30K |
| 2026-09-09 | ¥1.999,00 | +3,09 % | ¥1.929,00 | ¥2.034,00 | ¥1.921,00 | 330,60K |
| 2026-09-08 | ¥1.939,00 | -4,86 % | ¥2.028,00 | ¥2.028,00 | ¥1.939,00 | 284,50K |
| 2026-09-07 | ¥2.038,00 | +2,16 % | ¥2.020,00 | ¥2.049,00 | ¥2.019,00 | 249,20K |
| 2026-09-04 | ¥1.995,00 | -3,76 % | ¥2.062,00 | ¥2.063,00 | ¥1.987,00 | 374,70K |
| 2026-09-03 | ¥2.073,00 | -0,48 % | ¥2.095,00 | ¥2.097,00 | ¥2.069,00 | 324,70K |
| 2026-09-02 | ¥2.083,00 | -1,09 % | ¥2.082,00 | ¥2.124,00 | ¥2.066,00 | 282,70K |
| 2026-09-01 | ¥2.106,00 | 0,00 % | ¥2.078,00 | ¥2.115,00 | ¥2.076,00 | 214,50K |
| 2026-08-31 | ¥2.106,00 | +0,33 % | ¥2.086,00 | ¥2.118,00 | ¥2.073,00 | 387,10K |
| 2026-08-28 | ¥2.099,00 | +0,48 % | ¥2.091,00 | ¥2.153,00 | ¥2.089,00 | 316,10K |
| 2026-08-27 | ¥2.089,00 | +0,10 % | ¥2.090,00 | ¥2.107,00 | ¥2.073,00 | 325,30K |
| 2026-08-26 | ¥2.087,00 | +1,71 % | ¥2.074,00 | ¥2.103,00 | ¥2.043,00 | 417,80K |
| 2026-08-25 | ¥2.052,00 | +1,43 % | ¥2.023,00 | ¥2.071,00 | ¥2.011,00 | 303,40K |
| 2026-08-24 | ¥2.023,00 | +0,60 % | ¥2.008,00 | ¥2.040,00 | ¥1.996,00 | 199,20K |
| 2026-08-21 | ¥2.011,00 | -0,59 % | ¥2.011,00 | ¥2.016,00 | ¥1.991,00 | 214,00K |
| 2026-08-20 | ¥2.023,00 | +3,32 % | ¥1.971,00 | ¥2.032,00 | ¥1.964,00 | 271,80K |
| 2026-08-19 | ¥1.958,00 | -5,36 % | ¥2.050,00 | ¥2.064,00 | ¥1.957,00 | 341,30K |
| 2026-08-18 | ¥2.069,00 | -0,62 % | ¥2.071,00 | ¥2.091,00 | ¥2.048,00 | 291,40K |
| 2026-08-17 | ¥2.082,00 | -0,24 % | ¥2.152,00 | ¥2.153,00 | ¥2.082,00 | 340,40K |
| 2026-08-14 | ¥2.087,00 | -1,37 % | ¥2.100,00 | ¥2.146,00 | ¥2.082,00 | 269,80K |
| 2026-08-13 | ¥2.116,00 | +0,95 % | ¥2.138,00 | ¥2.150,00 | ¥2.086,00 | 375,60K |
| 2026-08-12 | ¥2.096,00 | +0,62 % | ¥2.079,00 | ¥2.118,00 | ¥2.044,00 | 546,30K |
| 2026-08-10 | ¥2.083,00 | +12,53 % | ¥1.981,00 | ¥2.087,00 | ¥1.950,00 | 966,00K |
| 2026-08-07 | ¥1.851,00 | -0,16 % | ¥1.827,00 | ¥1.855,00 | ¥1.770,00 | 486,10K |
| 2026-08-06 | ¥1.854,00 | +0,22 % | ¥1.848,00 | ¥1.883,00 | ¥1.845,00 | 314,40K |
| 2026-08-05 | ¥1.850,00 | +2,66 % | ¥1.802,00 | ¥1.850,00 | ¥1.795,00 | 308,60K |
| 2026-08-04 | ¥1.802,00 | +1,58 % | ¥1.780,00 | ¥1.811,00 | ¥1.776,00 | 313,30K |
| 2026-08-03 | ¥1.774,00 | +0,34 % | ¥1.758,00 | ¥1.777,00 | ¥1.715,00 | 282,10K |
| 2026-07-31 | ¥1.768,00 | +2,55 % | ¥1.740,00 | ¥1.799,00 | ¥1.728,00 | 421,30K |
| 2026-07-30 | ¥1.724,00 | +1,89 % | ¥1.673,00 | ¥1.732,00 | ¥1.672,00 | 407,80K |
| 2026-07-29 | ¥1.692,00 | -4,41 % | ¥1.770,00 | ¥1.770,00 | ¥1.671,00 | 620,20K |
| 2026-07-28 | ¥1.770,00 | -5,20 % | ¥1.842,00 | ¥1.845,00 | ¥1.768,00 | 417,00K |
| 2026-07-27 | ¥1.867,00 | +4,95 % | ¥1.804,00 | ¥1.870,00 | ¥1.775,00 | 837,40K |
| 2026-07-24 | ¥1.779,00 | -0,56 % | ¥1.777,00 | ¥1.786,00 | ¥1.768,00 | 262,10K |
| 2026-07-23 | ¥1.789,00 | -1,32 % | ¥1.806,00 | ¥1.828,00 | ¥1.789,00 | 234,40K |
| 2026-07-22 | ¥1.813,00 | +1,17 % | ¥1.796,00 | ¥1.838,00 | ¥1.796,00 | 460,20K |
| 2026-07-21 | ¥1.792,00 | +2,11 % | ¥1.760,00 | ¥1.809,00 | ¥1.751,00 | 299,50K |
| 2026-07-17 | ¥1.755,00 | -3,57 % | ¥1.798,00 | ¥1.813,00 | ¥1.721,00 | 286,70K |
| 2026-07-16 | ¥1.820,00 | -0,38 % | ¥1.836,00 | ¥1.860,00 | ¥1.811,00 | 270,20K |
| 2026-07-15 | ¥1.827,00 | +2,07 % | ¥1.806,00 | ¥1.828,00 | ¥1.787,00 | 256,30K |
| 2026-07-14 | ¥1.790,00 | +0,39 % | ¥1.783,00 | ¥1.797,00 | ¥1.766,00 | 190,20K |
| 2026-07-13 | ¥1.783,00 | -1,05 % | ¥1.816,00 | ¥1.827,00 | ¥1.775,00 | 205,40K |
| 2026-07-10 | ¥1.802,00 | +1,01 % | ¥1.804,00 | ¥1.822,00 | ¥1.794,00 | 283,60K |
| 2026-07-09 | ¥1.784,00 | -1,00 % | ¥1.780,00 | ¥1.808,00 | ¥1.775,00 | 303,80K |
| 2026-07-08 | ¥1.802,00 | -1,42 % | ¥1.815,00 | ¥1.845,00 | ¥1.802,00 | 295,90K |
| 2026-07-07 | ¥1.828,00 | -2,77 % | ¥1.881,00 | ¥1.898,00 | ¥1.827,00 | 500,80K |
| 2026-07-06 | ¥1.880,00 | +0,11 % | ¥1.904,00 | ¥1.916,00 | ¥1.873,00 | 312,90K |
| 2026-07-03 | ¥1.878,00 | +0,75 % | ¥1.868,00 | ¥1.882,00 | ¥1.863,00 | 303,20K |
| 2026-07-02 | ¥1.864,00 | -0,69 % | ¥1.873,00 | ¥1.883,00 | ¥1.855,00 | 279,50K |
| 2026-07-01 | ¥1.877,00 | -0,37 % | ¥1.890,00 | ¥1.890,00 | ¥1.870,00 | 236,90K |
| 2026-06-30 | ¥1.884,00 | +0,16 % | ¥1.913,00 | ¥1.930,00 | ¥1.872,00 | 413,70K |
| 2026-06-29 | ¥1.881,00 | +0,97 % | ¥1.886,00 | ¥1.900,00 | ¥1.844,00 | 319,40K |
| 2026-06-26 | ¥1.863,00 | -1,38 % | ¥1.880,00 | ¥1.887,00 | ¥1.843,00 | 252,80K |
| 2026-06-25 | ¥1.889,00 | -0,47 % | ¥1.938,00 | ¥1.938,00 | ¥1.883,00 | 271,50K |
| 2026-06-24 | ¥1.898,00 | -1,40 % | ¥1.915,00 | ¥1.934,00 | ¥1.894,00 | 259,20K |
| 2026-06-23 | ¥1.925,00 | -2,28 % | ¥1.979,00 | ¥1.998,00 | ¥1.916,00 | 293,40K |
| 2026-06-22 | ¥1.970,00 | -0,45 % | ¥1.986,00 | ¥2.005,00 | ¥1.961,00 | 339,20K |
| 2026-06-19 | ¥1.979,00 | +1,80 % | ¥1.966,00 | ¥2.007,00 | ¥1.947,00 | 613,20K |
| 2026-06-18 | ¥1.944,00 | +0,52 % | ¥1.943,00 | ¥1.975,00 | ¥1.913,00 | 351,30K |
| 2026-06-17 | ¥1.934,00 | -0,72 % | ¥1.964,00 | ¥1.970,00 | ¥1.925,00 | 325,10K |
| 2026-06-16 | ¥1.948,00 | +0,88 % | ¥1.921,00 | ¥1.972,00 | ¥1.914,00 | 465,10K |
| 2026-06-15 | ¥1.931,00 | +7,10 % | ¥1.855,00 | ¥1.946,00 | ¥1.843,00 | 508,20K |
| 2026-06-12 | ¥1.803,00 | +1,41 % | ¥1.811,00 | ¥1.821,00 | ¥1.788,00 | 447,60K |
| 2026-06-11 | ¥1.778,00 | +0,45 % | ¥1.730,00 | ¥1.783,00 | ¥1.722,00 | 281,10K |
| 2026-06-10 | ¥1.770,00 | -0,84 % | ¥1.782,00 | ¥1.795,00 | ¥1.754,00 | 402,40K |
| 2026-06-09 | ¥1.785,00 | -0,72 % | ¥1.819,00 | ¥1.840,00 | ¥1.776,00 | 323,90K |
| 2026-06-08 | ¥1.798,00 | -1,48 % | ¥1.785,00 | ¥1.823,00 | ¥1.774,00 | 492,70K |
| 2026-06-05 | ¥1.825,00 | +1,78 % | ¥1.786,00 | ¥1.828,00 | ¥1.770,00 | 283,40K |
| 2026-06-04 | ¥1.793,00 | -2,13 % | ¥1.811,00 | ¥1.834,00 | ¥1.786,00 | 529,40K |
| 2026-06-03 | ¥1.832,00 | +0,60 % | ¥1.821,00 | ¥1.866,00 | ¥1.817,00 | 242,60K |
| 2026-06-02 | ¥1.821,00 | -1,78 % | ¥1.826,00 | ¥1.835,00 | ¥1.771,00 | 416,20K |
| 2026-06-01 | ¥1.854,00 | -1,38 % | ¥1.863,00 | ¥1.910,00 | ¥1.851,00 | 364,50K |
| 2026-05-29 | ¥1.880,00 | +1,68 % | ¥1.856,00 | ¥1.912,00 | ¥1.853,00 | 479,70K |
| 2026-05-28 | ¥1.849,00 | +1,99 % | ¥1.841,00 | ¥1.855,00 | ¥1.816,00 | 369,40K |
| 2026-05-27 | ¥1.813,00 | -2,32 % | ¥1.850,00 | ¥1.857,00 | ¥1.796,00 | 602,10K |
| 2026-05-26 | ¥1.856,00 | -1,12 % | ¥1.873,00 | ¥1.881,00 | ¥1.837,00 | 387,00K |
| 2026-05-25 | ¥1.877,00 | +1,68 % | ¥1.886,00 | ¥1.908,00 | ¥1.854,00 | 446,80K |