IBIDEN CO., LTD. 4062
TSE · Japan · Elektronische Technologie
¥11.995,00+965,00 (+8,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥11.995,00 | +8,75 % | ¥11.200,00 | ¥12.115,00 | ¥11.175,00 | 12,66M |
| 2026-09-30 | ¥11.030,00 | +0,09 % | ¥11.280,00 | ¥11.280,00 | ¥10.790,00 | 9,79M |
| 2026-09-29 | ¥11.020,00 | -1,21 % | ¥11.030,00 | ¥11.195,00 | ¥10.750,00 | 7,65M |
| 2026-09-28 | ¥11.155,00 | -4,43 % | ¥11.650,00 | ¥11.752,50 | ¥11.020,00 | 17,08M |
| 2026-09-25 | ¥11.672,50 | +4,20 % | ¥11.240,00 | ¥11.880,00 | ¥11.152,50 | 22,92M |
| 2026-09-24 | ¥11.202,50 | +14,57 % | ¥10.677,50 | ¥11.467,50 | ¥10.625,00 | 24,80M |
| 2026-09-18 | ¥9.777,50 | +5,85 % | ¥9.437,50 | ¥9.832,50 | ¥9.375,00 | 19,60M |
| 2026-09-17 | ¥9.237,50 | -2,51 % | ¥9.675,00 | ¥9.722,50 | ¥9.060,00 | 17,33M |
| 2026-09-16 | ¥9.475,00 | -0,86 % | ¥9.442,50 | ¥9.557,50 | ¥9.177,50 | 13,17M |
| 2026-09-15 | ¥9.557,50 | -0,13 % | ¥9.370,00 | ¥9.830,00 | ¥9.360,00 | 14,21M |
| 2026-09-14 | ¥9.570,00 | -2,15 % | ¥8.802,50 | ¥9.580,00 | ¥8.607,50 | 17,22M |
| 2026-09-11 | ¥9.780,00 | -5,42 % | ¥9.800,00 | ¥9.940,00 | ¥9.450,00 | 16,92M |
| 2026-09-10 | ¥10.340,00 | -3,45 % | ¥10.515,00 | ¥10.640,00 | ¥10.140,00 | 16,42M |
| 2026-09-09 | ¥10.710,00 | +2,93 % | ¥10.602,50 | ¥11.185,00 | ¥10.472,50 | 23,19M |
| 2026-09-08 | ¥10.405,00 | -6,26 % | ¥11.000,00 | ¥11.055,00 | ¥10.362,50 | 16,99M |
| 2026-09-07 | ¥11.100,00 | +8,42 % | ¥10.725,00 | ¥11.100,00 | ¥10.465,00 | 19,04M |
| 2026-09-04 | ¥10.237,50 | +3,83 % | ¥9.925,00 | ¥10.250,00 | ¥9.692,50 | 15,88M |
| 2026-09-03 | ¥9.860,00 | -2,40 % | ¥10.152,50 | ¥10.287,50 | ¥9.635,00 | 17,75M |
| 2026-09-02 | ¥10.102,50 | -1,65 % | ¥9.992,50 | ¥10.192,50 | ¥9.745,00 | 12,81M |
| 2026-09-01 | ¥10.272,50 | +0,44 % | ¥10.067,50 | ¥10.470,00 | ¥9.910,00 | 13,15M |
| 2026-08-31 | ¥10.227,50 | +1,39 % | ¥9.437,50 | ¥10.237,50 | ¥9.410,00 | 12,43M |
| 2026-08-28 | ¥10.087,50 | -1,80 % | ¥10.275,00 | ¥10.427,50 | ¥10.020,00 | 12,74M |
| 2026-08-27 | ¥10.272,50 | +2,32 % | ¥10.500,00 | ¥10.705,00 | ¥9.815,00 | 18,20M |
| 2026-08-26 | ¥10.040,00 | +0,50 % | ¥9.710,00 | ¥10.070,00 | ¥9.595,00 | 12,52M |
| 2026-08-25 | ¥9.990,00 | +6,30 % | ¥9.197,50 | ¥9.990,00 | ¥9.097,50 | 14,21M |
| 2026-08-24 | ¥9.397,50 | -2,06 % | ¥9.467,50 | ¥9.662,50 | ¥9.205,00 | 12,20M |
| 2026-08-21 | ¥9.595,00 | +0,21 % | ¥9.375,00 | ¥9.835,00 | ¥9.337,50 | 11,45M |
| 2026-08-20 | ¥9.575,00 | -2,87 % | ¥9.672,50 | ¥9.787,50 | ¥9.315,00 | 14,30M |
| 2026-08-19 | ¥9.857,50 | -5,56 % | ¥9.737,50 | ¥10.272,50 | ¥9.675,00 | 17,40M |
| 2026-08-18 | ¥10.437,50 | -3,27 % | ¥10.950,00 | ¥11.165,00 | ¥10.377,50 | 14,83M |
| 2026-08-17 | ¥10.790,00 | +3,82 % | ¥10.392,50 | ¥10.805,00 | ¥10.230,00 | 13,62M |
| 2026-08-14 | ¥10.392,50 | -3,59 % | ¥11.250,00 | ¥11.250,00 | ¥10.215,00 | 18,19M |
| 2026-08-13 | ¥10.780,00 | +5,27 % | ¥10.525,00 | ¥11.257,50 | ¥10.475,00 | 21,59M |
| 2026-08-12 | ¥10.240,00 | +3,02 % | ¥10.000,00 | ¥10.400,00 | ¥9.880,00 | 15,90M |
| 2026-08-10 | ¥9.940,00 | +4,03 % | ¥9.510,00 | ¥10.535,00 | ¥9.447,50 | 20,11M |
| 2026-08-07 | ¥9.555,00 | +0,53 % | ¥9.747,50 | ¥10.047,50 | ¥9.075,00 | 19,11M |
| 2026-08-06 | ¥9.505,00 | -6,49 % | ¥9.990,00 | ¥10.150,00 | ¥9.207,50 | 25,37M |
| 2026-08-05 | ¥10.165,00 | +24,49 % | ¥9.965,00 | ¥10.165,00 | ¥9.577,50 | 18,02M |
| 2026-08-04 | ¥8.165,00 | +5,12 % | ¥8.000,00 | ¥8.285,00 | ¥7.867,50 | 20,21M |
| 2026-08-03 | ¥7.767,50 | -6,70 % | ¥7.910,00 | ¥8.147,50 | ¥7.582,50 | 16,21M |
| 2026-07-31 | ¥8.325,00 | +21,98 % | ¥8.325,00 | ¥8.325,00 | ¥8.325,00 | 2,13M |
| 2026-07-30 | ¥6.825,00 | +1,34 % | ¥6.737,50 | ¥7.350,00 | ¥6.547,50 | 20,00M |
| 2026-07-29 | ¥6.735,00 | -9,32 % | ¥7.577,50 | ¥7.670,00 | ¥6.490,00 | 18,78M |
| 2026-07-28 | ¥7.427,50 | -11,05 % | ¥7.700,00 | ¥7.795,00 | ¥7.235,00 | 15,77M |
| 2026-07-27 | ¥8.350,00 | -3,86 % | ¥8.660,00 | ¥8.747,50 | ¥8.210,00 | 14,05M |
| 2026-07-24 | ¥8.685,00 | -3,90 % | ¥9.000,00 | ¥9.385,00 | ¥8.412,50 | 18,99M |
| 2026-07-23 | ¥9.037,50 | -0,96 % | ¥9.325,00 | ¥9.325,00 | ¥8.895,00 | 14,21M |
| 2026-07-22 | ¥9.125,00 | +4,79 % | ¥9.907,50 | ¥9.910,00 | ¥8.982,50 | 20,58M |
| 2026-07-21 | ¥8.707,50 | +11,03 % | ¥8.235,00 | ¥8.707,50 | ¥7.965,00 | 18,35M |
| 2026-07-17 | ¥7.842,50 | -9,88 % | ¥8.302,50 | ¥8.395,00 | ¥7.430,00 | 24,21M |
| 2026-07-16 | ¥8.702,50 | -10,01 % | ¥9.400,00 | ¥9.407,50 | ¥8.667,50 | 15,17M |
| 2026-07-15 | ¥9.670,00 | +7,56 % | ¥9.035,00 | ¥9.727,50 | ¥8.902,50 | 17,32M |
| 2026-07-14 | ¥8.990,00 | -3,80 % | ¥9.145,00 | ¥9.342,50 | ¥8.515,00 | 20,80M |
| 2026-07-13 | ¥9.345,00 | -7,93 % | ¥9.942,50 | ¥10.232,50 | ¥9.072,50 | 15,33M |
| 2026-07-10 | ¥10.150,00 | +4,00 % | ¥10.102,50 | ¥10.335,00 | ¥9.972,50 | 12,60M |
| 2026-07-09 | ¥9.760,00 | +2,20 % | ¥9.950,00 | ¥10.257,50 | ¥9.590,00 | 15,79M |
| 2026-07-08 | ¥9.550,00 | -4,00 % | ¥9.547,50 | ¥10.242,50 | ¥9.317,50 | 17,90M |
| 2026-07-07 | ¥9.947,50 | -6,99 % | ¥10.590,00 | ¥10.810,00 | ¥9.835,00 | 15,49M |
| 2026-07-06 | ¥10.695,00 | -8,37 % | ¥11.675,00 | ¥11.797,50 | ¥10.457,50 | 13,45M |
| 2026-07-03 | ¥11.672,50 | -0,32 % | ¥10.960,00 | ¥11.772,50 | ¥10.450,00 | 17,45M |
| 2026-07-02 | ¥11.710,00 | -9,17 % | ¥12.027,50 | ¥12.192,50 | ¥11.477,50 | 15,44M |
| 2026-07-01 | ¥12.892,50 | +8,27 % | ¥13.000,00 | ¥13.740,00 | ¥12.562,50 | 23,21M |
| 2026-06-30 | ¥11.907,50 | +0,49 % | ¥12.100,00 | ¥12.277,50 | ¥11.657,50 | 14,98M |
| 2026-06-29 | ¥11.850,00 | -1,25 % | ¥12.000,00 | ¥12.035,00 | ¥11.027,50 | 20,58M |
| 2026-06-26 | ¥12.000,00 | -8,99 % | ¥12.685,00 | ¥13.402,50 | ¥11.987,50 | 20,72M |
| 2026-06-25 | ¥13.185,00 | +6,39 % | ¥12.902,50 | ¥13.300,00 | ¥12.312,50 | 17,13M |
| 2026-06-24 | ¥12.392,50 | +1,64 % | ¥12.050,00 | ¥13.005,00 | ¥11.930,00 | 21,34M |
| 2026-06-23 | ¥12.192,50 | -7,72 % | ¥13.250,00 | ¥13.475,00 | ¥12.187,50 | 20,19M |
| 2026-06-22 | ¥13.212,50 | +7,59 % | ¥12.167,50 | ¥13.642,50 | ¥12.102,50 | 21,41M |
| 2026-06-19 | ¥12.280,00 | -4,49 % | ¥13.502,50 | ¥13.510,00 | ¥12.272,50 | 22,40M |
| 2026-06-18 | ¥12.857,50 | +7,15 % | ¥12.240,00 | ¥13.195,00 | ¥11.925,00 | 22,98M |
| 2026-06-17 | ¥12.000,00 | +6,93 % | ¥10.972,50 | ¥12.040,00 | ¥10.930,00 | 18,12M |
| 2026-06-16 | ¥11.222,50 | -1,34 % | ¥11.300,00 | ¥11.820,00 | ¥11.125,00 | 18,68M |
| 2026-06-15 | ¥11.375,00 | +19,08 % | ¥10.402,50 | ¥11.400,00 | ¥10.282,50 | 19,63M |
| 2026-06-12 | ¥9.552,50 | +4,91 % | ¥9.885,00 | ¥10.025,00 | ¥9.452,50 | 19,10M |
| 2026-06-11 | ¥9.105,00 | +4,66 % | ¥8.260,00 | ¥9.205,00 | ¥8.252,50 | 16,90M |
| 2026-06-10 | ¥8.700,00 | -6,43 % | ¥8.897,50 | ¥9.187,50 | ¥8.555,00 | 16,22M |
| 2026-06-09 | ¥9.297,50 | +9,00 % | ¥8.730,00 | ¥9.335,00 | ¥8.630,00 | 19,17M |
| 2026-06-08 | ¥8.530,00 | -9,06 % | ¥8.400,00 | ¥8.775,00 | ¥8.060,00 | 15,42M |
| 2026-06-05 | ¥9.380,00 | -6,92 % | ¥9.255,00 | ¥9.582,50 | ¥8.975,00 | 16,33M |
| 2026-06-04 | ¥10.077,50 | -8,14 % | ¥10.720,00 | ¥10.932,50 | ¥9.982,50 | 12,64M |
| 2026-06-03 | ¥10.970,00 | +3,81 % | ¥10.725,00 | ¥11.215,00 | ¥10.562,50 | 13,76M |
| 2026-06-02 | ¥10.567,50 | -3,03 % | ¥10.897,50 | ¥11.335,00 | ¥10.132,50 | 16,17M |
| 2026-06-01 | ¥10.897,50 | -5,24 % | ¥11.462,50 | ¥11.572,50 | ¥10.775,00 | 20,15M |
| 2026-05-29 | ¥11.500,00 | +16,51 % | ¥10.000,00 | ¥11.500,00 | ¥9.752,50 | 20,33M |
| 2026-05-28 | ¥9.870,00 | -3,35 % | ¥9.962,50 | ¥10.422,50 | ¥9.567,50 | 16,77M |
| 2026-05-27 | ¥10.212,50 | -2,58 % | ¥10.627,50 | ¥10.805,00 | ¥10.055,00 | 14,98M |
| 2026-05-26 | ¥10.482,50 | +0,17 % | ¥10.250,00 | ¥11.165,00 | ¥10.205,00 | 16,17M |
| 2026-05-25 | ¥10.465,00 | +8,73 % | ¥9.825,00 | ¥10.637,50 | ¥9.767,50 | 15,26M |
| 2026-05-22 | ¥9.625,00 | +7,69 % | ¥9.002,50 | ¥9.670,00 | ¥8.980,00 | 17,38M |