Orion Breweries, Ltd. 409A
TSE · Japan · Kurzlebige Konsumgüter
¥1.048,00-31,00 (-2,87 %)
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 | ¥1.052,00 | -2,50 % | ¥1.075,00 | ¥1.075,00 | ¥1.044,00 | 491,60K |
| 2026-10-01 | ¥1.079,00 | -1,64 % | ¥1.095,00 | ¥1.095,00 | ¥1.075,00 | 445,20K |
| 2026-09-30 | ¥1.097,00 | -2,66 % | ¥1.125,00 | ¥1.125,00 | ¥1.087,00 | 621,30K |
| 2026-09-29 | ¥1.127,00 | -3,59 % | ¥1.146,00 | ¥1.146,00 | ¥1.127,00 | 234,90K |
| 2026-09-28 | ¥1.169,00 | +0,78 % | ¥1.160,00 | ¥1.169,00 | ¥1.152,00 | 149,70K |
| 2026-09-25 | ¥1.160,00 | -0,43 % | ¥1.165,00 | ¥1.171,00 | ¥1.150,00 | 126,70K |
| 2026-09-24 | ¥1.165,00 | +1,39 % | ¥1.154,00 | ¥1.175,00 | ¥1.148,00 | 215,00K |
| 2026-09-18 | ¥1.149,00 | -0,17 % | ¥1.149,00 | ¥1.156,00 | ¥1.147,00 | 232,80K |
| 2026-09-17 | ¥1.151,00 | -0,09 % | ¥1.155,00 | ¥1.157,00 | ¥1.146,00 | 234,40K |
| 2026-09-16 | ¥1.152,00 | -1,37 % | ¥1.165,00 | ¥1.165,00 | ¥1.152,00 | 284,50K |
| 2026-09-15 | ¥1.168,00 | +0,09 % | ¥1.167,00 | ¥1.175,00 | ¥1.165,00 | 150,60K |
| 2026-09-14 | ¥1.167,00 | -0,34 % | ¥1.188,00 | ¥1.188,00 | ¥1.163,00 | 206,90K |
| 2026-09-11 | ¥1.171,00 | -0,76 % | ¥1.180,00 | ¥1.181,00 | ¥1.171,00 | 126,20K |
| 2026-09-10 | ¥1.180,00 | +0,08 % | ¥1.178,00 | ¥1.180,00 | ¥1.171,00 | 64,80K |
| 2026-09-09 | ¥1.179,00 | -1,01 % | ¥1.184,00 | ¥1.189,00 | ¥1.179,00 | 79,90K |
| 2026-09-08 | ¥1.191,00 | +0,42 % | ¥1.186,00 | ¥1.194,00 | ¥1.181,00 | 123,60K |
| 2026-09-07 | ¥1.186,00 | 0,00 % | ¥1.181,00 | ¥1.189,00 | ¥1.179,00 | 117,40K |
| 2026-09-04 | ¥1.186,00 | +1,98 % | ¥1.163,00 | ¥1.189,00 | ¥1.163,00 | 195,40K |
| 2026-09-03 | ¥1.163,00 | -0,60 % | ¥1.170,00 | ¥1.170,00 | ¥1.162,00 | 185,50K |
| 2026-09-02 | ¥1.170,00 | -1,27 % | ¥1.185,00 | ¥1.185,00 | ¥1.170,00 | 266,10K |
| 2026-09-01 | ¥1.185,00 | -0,67 % | ¥1.190,00 | ¥1.194,00 | ¥1.184,00 | 140,50K |
| 2026-08-31 | ¥1.193,00 | +0,76 % | ¥1.188,00 | ¥1.198,00 | ¥1.183,00 | 150,70K |
| 2026-08-28 | ¥1.184,00 | 0,00 % | ¥1.185,00 | ¥1.191,00 | ¥1.182,00 | 136,50K |
| 2026-08-27 | ¥1.184,00 | -0,92 % | ¥1.194,00 | ¥1.200,00 | ¥1.183,00 | 217,10K |
| 2026-08-26 | ¥1.195,00 | -0,50 % | ¥1.200,00 | ¥1.204,00 | ¥1.193,00 | 144,50K |
| 2026-08-25 | ¥1.201,00 | -0,08 % | ¥1.206,00 | ¥1.217,00 | ¥1.199,00 | 133,70K |
| 2026-08-24 | ¥1.202,00 | +0,59 % | ¥1.198,00 | ¥1.206,00 | ¥1.196,00 | 96,60K |
| 2026-08-21 | ¥1.195,00 | -0,33 % | ¥1.199,00 | ¥1.209,00 | ¥1.195,00 | 180,90K |
| 2026-08-20 | ¥1.199,00 | +0,50 % | ¥1.200,00 | ¥1.207,00 | ¥1.197,00 | 146,50K |
| 2026-08-19 | ¥1.193,00 | -0,08 % | ¥1.202,00 | ¥1.203,00 | ¥1.188,00 | 216,40K |
| 2026-08-18 | ¥1.194,00 | -0,25 % | ¥1.197,00 | ¥1.200,00 | ¥1.190,00 | 184,40K |
| 2026-08-17 | ¥1.197,00 | -0,42 % | ¥1.203,00 | ¥1.206,00 | ¥1.196,00 | 132,30K |
| 2026-08-14 | ¥1.202,00 | -0,25 % | ¥1.200,00 | ¥1.208,00 | ¥1.191,00 | 400,50K |
| 2026-08-13 | ¥1.205,00 | +1,52 % | ¥1.187,00 | ¥1.215,00 | ¥1.183,00 | 422,30K |
| 2026-08-12 | ¥1.187,00 | -4,96 % | ¥1.244,00 | ¥1.245,00 | ¥1.184,00 | 639,40K |
| 2026-08-10 | ¥1.249,00 | +0,16 % | ¥1.250,00 | ¥1.255,00 | ¥1.243,00 | 187,30K |
| 2026-08-07 | ¥1.247,00 | -0,48 % | ¥1.253,00 | ¥1.257,00 | ¥1.245,00 | 159,10K |
| 2026-08-06 | ¥1.253,00 | +1,38 % | ¥1.237,00 | ¥1.263,00 | ¥1.232,00 | 147,00K |
| 2026-08-05 | ¥1.236,00 | -0,08 % | ¥1.240,00 | ¥1.243,00 | ¥1.227,00 | 78,50K |
| 2026-08-04 | ¥1.237,00 | -0,96 % | ¥1.245,00 | ¥1.245,00 | ¥1.218,00 | 119,10K |
| 2026-08-03 | ¥1.249,00 | +0,24 % | ¥1.240,00 | ¥1.255,00 | ¥1.225,00 | 246,40K |
| 2026-07-31 | ¥1.246,00 | -5,46 % | ¥1.258,00 | ¥1.264,00 | ¥1.237,00 | 200,70K |
| 2026-07-30 | ¥1.318,00 | +5,36 % | ¥1.245,00 | ¥1.318,00 | ¥1.227,00 | 335,00K |
| 2026-07-29 | ¥1.251,00 | +2,37 % | ¥1.225,00 | ¥1.259,00 | ¥1.218,00 | 252,30K |
| 2026-07-28 | ¥1.222,00 | -0,65 % | ¥1.230,00 | ¥1.230,00 | ¥1.208,00 | 110,60K |
| 2026-07-27 | ¥1.230,00 | +1,57 % | ¥1.215,00 | ¥1.230,00 | ¥1.215,00 | 91,90K |
| 2026-07-24 | ¥1.211,00 | +0,17 % | ¥1.203,00 | ¥1.213,00 | ¥1.200,00 | 82,20K |
| 2026-07-23 | ¥1.209,00 | -0,90 % | ¥1.215,00 | ¥1.219,00 | ¥1.204,00 | 73,40K |
| 2026-07-22 | ¥1.220,00 | +0,83 % | ¥1.209,00 | ¥1.223,00 | ¥1.203,00 | 112,10K |
| 2026-07-21 | ¥1.210,00 | +0,83 % | ¥1.210,00 | ¥1.218,00 | ¥1.210,00 | 109,00K |
| 2026-07-17 | ¥1.200,00 | -0,25 % | ¥1.201,00 | ¥1.210,00 | ¥1.190,00 | 168,80K |
| 2026-07-16 | ¥1.203,00 | -1,39 % | ¥1.220,00 | ¥1.224,00 | ¥1.203,00 | 102,40K |
| 2026-07-15 | ¥1.220,00 | -1,53 % | ¥1.239,00 | ¥1.245,00 | ¥1.220,00 | 110,20K |
| 2026-07-14 | ¥1.239,00 | +0,32 % | ¥1.235,00 | ¥1.253,00 | ¥1.235,00 | 210,40K |
| 2026-07-13 | ¥1.235,00 | -0,48 % | ¥1.241,00 | ¥1.255,00 | ¥1.232,00 | 126,30K |
| 2026-07-10 | ¥1.241,00 | +0,73 % | ¥1.230,00 | ¥1.242,00 | ¥1.225,00 | 86,10K |
| 2026-07-09 | ¥1.232,00 | -0,88 % | ¥1.247,00 | ¥1.248,00 | ¥1.232,00 | 66,20K |
| 2026-07-08 | ¥1.243,00 | +1,80 % | ¥1.225,00 | ¥1.248,00 | ¥1.220,00 | 166,50K |
| 2026-07-07 | ¥1.221,00 | +0,16 % | ¥1.231,00 | ¥1.235,00 | ¥1.221,00 | 95,40K |
| 2026-07-06 | ¥1.219,00 | -0,33 % | ¥1.235,00 | ¥1.238,00 | ¥1.218,00 | 97,40K |
| 2026-07-03 | ¥1.223,00 | +0,82 % | ¥1.222,00 | ¥1.232,00 | ¥1.214,00 | 113,50K |
| 2026-07-02 | ¥1.213,00 | -0,25 % | ¥1.228,00 | ¥1.237,00 | ¥1.210,00 | 121,00K |
| 2026-07-01 | ¥1.216,00 | +0,08 % | ¥1.219,00 | ¥1.223,00 | ¥1.202,00 | 106,20K |
| 2026-06-30 | ¥1.215,00 | -2,02 % | ¥1.232,00 | ¥1.236,00 | ¥1.209,00 | 96,00K |
| 2026-06-29 | ¥1.240,00 | +2,48 % | ¥1.220,00 | ¥1.242,00 | ¥1.220,00 | 275,00K |
| 2026-06-26 | ¥1.210,00 | +1,17 % | ¥1.207,00 | ¥1.217,00 | ¥1.197,00 | 168,00K |
| 2026-06-25 | ¥1.196,00 | +0,76 % | ¥1.193,00 | ¥1.203,00 | ¥1.191,00 | 176,80K |
| 2026-06-24 | ¥1.187,00 | +0,68 % | ¥1.179,00 | ¥1.198,00 | ¥1.179,00 | 139,20K |
| 2026-06-23 | ¥1.179,00 | -0,42 % | ¥1.185,00 | ¥1.190,00 | ¥1.173,00 | 157,90K |
| 2026-06-22 | ¥1.184,00 | -0,59 % | ¥1.191,00 | ¥1.196,00 | ¥1.180,00 | 80,60K |
| 2026-06-19 | ¥1.191,00 | +0,08 % | ¥1.185,00 | ¥1.195,00 | ¥1.175,00 | 144,40K |
| 2026-06-18 | ¥1.190,00 | +0,51 % | ¥1.184,00 | ¥1.193,00 | ¥1.175,00 | 98,50K |
| 2026-06-17 | ¥1.184,00 | +0,08 % | ¥1.200,00 | ¥1.208,00 | ¥1.184,00 | 111,60K |
| 2026-06-16 | ¥1.183,00 | -1,00 % | ¥1.190,00 | ¥1.197,00 | ¥1.170,00 | 126,80K |
| 2026-06-15 | ¥1.195,00 | +0,42 % | ¥1.200,00 | ¥1.210,00 | ¥1.193,00 | 180,50K |
| 2026-06-12 | ¥1.190,00 | -0,34 % | ¥1.210,00 | ¥1.210,00 | ¥1.180,00 | 162,70K |
| 2026-06-11 | ¥1.194,00 | -1,57 % | ¥1.210,00 | ¥1.211,00 | ¥1.183,00 | 119,30K |
| 2026-06-10 | ¥1.213,00 | +0,83 % | ¥1.208,00 | ¥1.219,00 | ¥1.191,00 | 210,70K |
| 2026-06-09 | ¥1.203,00 | +2,38 % | ¥1.184,00 | ¥1.208,00 | ¥1.175,00 | 306,70K |
| 2026-06-08 | ¥1.175,00 | +3,07 % | ¥1.156,00 | ¥1.175,00 | ¥1.156,00 | 233,10K |
| 2026-06-05 | ¥1.140,00 | +0,53 % | ¥1.140,00 | ¥1.160,00 | ¥1.139,00 | 225,90K |
| 2026-06-04 | ¥1.134,00 | +0,62 % | ¥1.124,00 | ¥1.136,00 | ¥1.120,00 | 202,10K |
| 2026-06-03 | ¥1.127,00 | +1,08 % | ¥1.120,00 | ¥1.131,00 | ¥1.113,00 | 273,30K |
| 2026-06-02 | ¥1.115,00 | +0,45 % | ¥1.106,00 | ¥1.123,00 | ¥1.100,00 | 261,00K |
| 2026-06-01 | ¥1.110,00 | -3,06 % | ¥1.144,00 | ¥1.144,00 | ¥1.108,00 | 305,90K |
| 2026-05-29 | ¥1.145,00 | -0,43 % | ¥1.150,00 | ¥1.167,00 | ¥1.145,00 | 159,60K |
| 2026-05-28 | ¥1.150,00 | +1,32 % | ¥1.133,00 | ¥1.150,00 | ¥1.131,00 | 265,80K |
| 2026-05-27 | ¥1.135,00 | -0,96 % | ¥1.145,00 | ¥1.150,00 | ¥1.117,00 | 328,10K |
| 2026-05-26 | ¥1.146,00 | -2,30 % | ¥1.186,00 | ¥1.190,00 | ¥1.141,00 | 246,80K |
| 2026-05-25 | ¥1.173,00 | -2,41 % | ¥1.206,00 | ¥1.222,00 | ¥1.173,00 | 240,50K |