ISE Chemicals Corporation 4107
TSE · Japan · Prozessindustrie
¥3.880,00-30,00 (-0,77 %)
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 | ¥3.880,00 | -0,77 % | ¥3.885,00 | ¥3.960,00 | ¥3.865,00 | 125,00K |
| 2026-10-01 | ¥3.910,00 | -0,38 % | ¥3.980,00 | ¥3.980,00 | ¥3.855,00 | 172,80K |
| 2026-09-30 | ¥3.925,00 | +2,35 % | ¥3.850,00 | ¥3.930,00 | ¥3.835,00 | 139,50K |
| 2026-09-29 | ¥3.835,00 | -0,65 % | ¥3.890,00 | ¥3.910,00 | ¥3.820,00 | 81,90K |
| 2026-09-28 | ¥3.860,00 | -0,90 % | ¥3.905,00 | ¥3.945,00 | ¥3.860,00 | 113,60K |
| 2026-09-25 | ¥3.895,00 | +0,26 % | ¥3.900,00 | ¥3.945,00 | ¥3.875,00 | 101,30K |
| 2026-09-24 | ¥3.885,00 | +0,13 % | ¥3.885,00 | ¥3.970,00 | ¥3.885,00 | 127,00K |
| 2026-09-18 | ¥3.880,00 | -0,89 % | ¥3.930,00 | ¥3.950,00 | ¥3.875,00 | 216,60K |
| 2026-09-17 | ¥3.915,00 | +0,38 % | ¥3.915,00 | ¥3.945,00 | ¥3.880,00 | 123,00K |
| 2026-09-16 | ¥3.900,00 | +0,26 % | ¥3.895,00 | ¥3.915,00 | ¥3.835,00 | 122,40K |
| 2026-09-15 | ¥3.890,00 | +0,65 % | ¥3.865,00 | ¥3.900,00 | ¥3.810,00 | 104,60K |
| 2026-09-14 | ¥3.865,00 | +0,91 % | ¥3.780,00 | ¥3.880,00 | ¥3.745,00 | 122,40K |
| 2026-09-11 | ¥3.830,00 | -2,79 % | ¥3.830,00 | ¥3.865,00 | ¥3.785,00 | 221,70K |
| 2026-09-10 | ¥3.940,00 | -2,84 % | ¥4.030,00 | ¥4.030,00 | ¥3.885,00 | 181,20K |
| 2026-09-09 | ¥4.055,00 | +2,92 % | ¥3.940,00 | ¥4.055,00 | ¥3.930,00 | 166,10K |
| 2026-09-08 | ¥3.940,00 | -5,06 % | ¥4.110,00 | ¥4.120,00 | ¥3.940,00 | 203,60K |
| 2026-09-07 | ¥4.150,00 | +5,60 % | ¥4.000,00 | ¥4.195,00 | ¥3.960,00 | 366,20K |
| 2026-09-04 | ¥3.930,00 | -4,15 % | ¥4.050,00 | ¥4.095,00 | ¥3.905,00 | 392,50K |
| 2026-09-03 | ¥4.100,00 | -2,38 % | ¥4.150,00 | ¥4.200,00 | ¥4.070,00 | 269,90K |
| 2026-09-02 | ¥4.200,00 | -1,41 % | ¥4.205,00 | ¥4.315,00 | ¥4.145,00 | 296,80K |
| 2026-09-01 | ¥4.260,00 | -2,18 % | ¥4.350,00 | ¥4.500,00 | ¥4.200,00 | 378,10K |
| 2026-08-31 | ¥4.355,00 | +0,35 % | ¥4.285,00 | ¥4.375,00 | ¥4.225,00 | 293,50K |
| 2026-08-28 | ¥4.340,00 | -1,03 % | ¥4.455,00 | ¥4.455,00 | ¥4.305,00 | 575,50K |
| 2026-08-27 | ¥4.385,00 | +8,00 % | ¥4.120,00 | ¥4.385,00 | ¥4.090,00 | 706,70K |
| 2026-08-26 | ¥4.060,00 | +1,25 % | ¥4.025,00 | ¥4.140,00 | ¥3.945,00 | 303,90K |
| 2026-08-25 | ¥4.010,00 | +1,26 % | ¥3.940,00 | ¥4.070,00 | ¥3.875,00 | 319,10K |
| 2026-08-24 | ¥3.960,00 | +1,41 % | ¥3.900,00 | ¥4.010,00 | ¥3.865,00 | 206,90K |
| 2026-08-21 | ¥3.905,00 | +1,96 % | ¥3.830,00 | ¥3.920,00 | ¥3.770,00 | 223,30K |
| 2026-08-20 | ¥3.830,00 | +0,26 % | ¥3.810,00 | ¥3.855,00 | ¥3.755,00 | 160,00K |
| 2026-08-19 | ¥3.820,00 | +0,53 % | ¥3.785,00 | ¥3.820,00 | ¥3.710,00 | 237,80K |
| 2026-08-18 | ¥3.800,00 | -1,30 % | ¥3.850,00 | ¥3.935,00 | ¥3.790,00 | 195,50K |
| 2026-08-17 | ¥3.850,00 | +3,22 % | ¥3.750,00 | ¥3.850,00 | ¥3.660,00 | 200,10K |
| 2026-08-14 | ¥3.730,00 | -0,80 % | ¥3.760,00 | ¥3.845,00 | ¥3.675,00 | 296,20K |
| 2026-08-13 | ¥3.760,00 | -0,79 % | ¥3.780,00 | ¥3.840,00 | ¥3.760,00 | 178,60K |
| 2026-08-12 | ¥3.790,00 | +1,47 % | ¥3.755,00 | ¥3.820,00 | ¥3.735,00 | 179,50K |
| 2026-08-10 | ¥3.735,00 | +1,36 % | ¥3.655,00 | ¥3.750,00 | ¥3.645,00 | 158,10K |
| 2026-08-07 | ¥3.685,00 | -0,81 % | ¥3.715,00 | ¥3.745,00 | ¥3.635,00 | 156,40K |
| 2026-08-06 | ¥3.715,00 | +1,23 % | ¥3.630,00 | ¥3.750,00 | ¥3.600,00 | 198,10K |
| 2026-08-05 | ¥3.670,00 | +1,52 % | ¥3.600,00 | ¥3.700,00 | ¥3.535,00 | 255,40K |
| 2026-08-04 | ¥3.615,00 | +4,78 % | ¥3.450,00 | ¥3.680,00 | ¥3.450,00 | 276,00K |
| 2026-08-03 | ¥3.450,00 | +2,07 % | ¥3.320,00 | ¥3.490,00 | ¥3.245,00 | 219,40K |
| 2026-07-31 | ¥3.380,00 | -1,17 % | ¥3.290,00 | ¥3.395,00 | ¥3.225,00 | 381,40K |
| 2026-07-30 | ¥3.420,00 | -0,73 % | ¥3.400,00 | ¥3.490,00 | ¥3.375,00 | 211,00K |
| 2026-07-29 | ¥3.445,00 | -2,13 % | ¥3.565,00 | ¥3.585,00 | ¥3.370,00 | 226,70K |
| 2026-07-28 | ¥3.520,00 | -4,22 % | ¥3.680,00 | ¥3.690,00 | ¥3.515,00 | 203,80K |
| 2026-07-27 | ¥3.675,00 | +2,65 % | ¥3.675,00 | ¥3.745,00 | ¥3.585,00 | 245,70K |
| 2026-07-24 | ¥3.580,00 | +0,85 % | ¥3.505,00 | ¥3.580,00 | ¥3.490,00 | 115,00K |
| 2026-07-23 | ¥3.550,00 | +1,57 % | ¥3.525,00 | ¥3.550,00 | ¥3.495,00 | 91,80K |
| 2026-07-22 | ¥3.495,00 | -0,29 % | ¥3.555,00 | ¥3.590,00 | ¥3.490,00 | 154,40K |
| 2026-07-21 | ¥3.505,00 | +1,59 % | ¥3.450,00 | ¥3.540,00 | ¥3.390,00 | 218,50K |
| 2026-07-17 | ¥3.450,00 | -5,09 % | ¥3.600,00 | ¥3.600,00 | ¥3.360,00 | 410,30K |
| 2026-07-16 | ¥3.635,00 | -3,45 % | ¥3.700,00 | ¥3.705,00 | ¥3.620,00 | 194,70K |
| 2026-07-15 | ¥3.765,00 | +2,17 % | ¥3.705,00 | ¥3.770,00 | ¥3.680,00 | 164,50K |
| 2026-07-14 | ¥3.685,00 | 0,00 % | ¥3.670,00 | ¥3.685,00 | ¥3.590,00 | 225,90K |
| 2026-07-13 | ¥3.685,00 | -2,38 % | ¥3.770,00 | ¥3.825,00 | ¥3.640,00 | 248,30K |
| 2026-07-10 | ¥3.775,00 | +1,21 % | ¥3.830,00 | ¥3.870,00 | ¥3.735,00 | 183,10K |
| 2026-07-09 | ¥3.730,00 | -0,13 % | ¥3.775,00 | ¥3.825,00 | ¥3.715,00 | 154,30K |
| 2026-07-08 | ¥3.735,00 | -2,73 % | ¥3.755,00 | ¥3.815,00 | ¥3.690,00 | 277,90K |
| 2026-07-07 | ¥3.840,00 | -3,15 % | ¥3.980,00 | ¥4.030,00 | ¥3.815,00 | 376,30K |
| 2026-07-06 | ¥3.965,00 | -2,34 % | ¥4.070,00 | ¥4.070,00 | ¥3.940,00 | 225,50K |
| 2026-07-03 | ¥4.060,00 | 0,00 % | ¥4.100,00 | ¥4.125,00 | ¥3.930,00 | 346,00K |
| 2026-07-02 | ¥4.060,00 | -0,73 % | ¥4.020,00 | ¥4.160,00 | ¥3.890,00 | 669,90K |
| 2026-07-01 | ¥4.090,00 | -8,19 % | ¥4.455,00 | ¥4.460,00 | ¥4.000,00 | 1,14M |
| 2026-06-30 | ¥4.455,00 | -5,91 % | ¥4.755,00 | ¥4.790,00 | ¥4.275,00 | 1,38M |
| 2026-06-29 | ¥4.735,00 | +7,98 % | ¥4.435,00 | ¥5.050,00 | ¥3.960,00 | 3,93M |
| 2026-06-26 | ¥4.385,00 | +19,00 % | ¥4.065,00 | ¥4.385,00 | ¥3.935,00 | 467,00K |
| 2026-06-25 | ¥3.685,00 | +0,68 % | ¥3.760,00 | ¥3.760,00 | ¥3.665,00 | 153,00K |
| 2026-06-24 | ¥3.660,00 | -1,61 % | ¥3.710,00 | ¥3.755,00 | ¥3.620,00 | 182,80K |
| 2026-06-23 | ¥3.720,00 | -5,94 % | ¥3.955,00 | ¥3.955,00 | ¥3.720,00 | 285,90K |
| 2026-06-22 | ¥3.955,00 | +1,15 % | ¥4.025,00 | ¥4.100,00 | ¥3.905,00 | 296,90K |
| 2026-06-19 | ¥3.910,00 | +4,13 % | ¥3.870,00 | ¥4.015,00 | ¥3.835,00 | 447,00K |
| 2026-06-18 | ¥3.755,00 | -1,57 % | ¥3.820,00 | ¥3.835,00 | ¥3.715,00 | 210,40K |
| 2026-06-17 | ¥3.815,00 | +3,39 % | ¥3.700,00 | ¥3.865,00 | ¥3.680,00 | 272,30K |
| 2026-06-16 | ¥3.690,00 | -3,28 % | ¥3.815,00 | ¥3.815,00 | ¥3.670,00 | 270,60K |
| 2026-06-15 | ¥3.815,00 | -0,26 % | ¥3.900,00 | ¥3.950,00 | ¥3.800,00 | 175,50K |
| 2026-06-12 | ¥3.825,00 | +3,94 % | ¥3.765,00 | ¥3.860,00 | ¥3.695,00 | 235,60K |
| 2026-06-11 | ¥3.680,00 | -5,88 % | ¥3.780,00 | ¥3.815,00 | ¥3.650,00 | 349,30K |
| 2026-06-10 | ¥3.910,00 | -2,49 % | ¥3.945,00 | ¥4.005,00 | ¥3.830,00 | 242,10K |
| 2026-06-09 | ¥4.010,00 | +1,13 % | ¥4.050,00 | ¥4.165,00 | ¥3.980,00 | 257,60K |
| 2026-06-08 | ¥3.965,00 | -3,41 % | ¥4.000,00 | ¥4.050,00 | ¥3.935,00 | 271,80K |
| 2026-06-05 | ¥4.105,00 | +2,37 % | ¥4.000,00 | ¥4.155,00 | ¥4.000,00 | 189,50K |
| 2026-06-04 | ¥4.010,00 | -5,20 % | ¥4.160,00 | ¥4.160,00 | ¥4.000,00 | 214,60K |
| 2026-06-03 | ¥4.230,00 | -0,47 % | ¥4.235,00 | ¥4.365,00 | ¥4.160,00 | 234,00K |
| 2026-06-02 | ¥4.250,00 | +3,66 % | ¥4.210,00 | ¥4.295,00 | ¥4.155,00 | 362,90K |
| 2026-06-01 | ¥4.100,00 | -2,26 % | ¥4.150,00 | ¥4.155,00 | ¥4.025,00 | 347,40K |
| 2026-05-29 | ¥4.195,00 | -2,78 % | ¥4.300,00 | ¥4.345,00 | ¥4.195,00 | 250,50K |
| 2026-05-28 | ¥4.315,00 | -1,03 % | ¥4.330,00 | ¥4.430,00 | ¥4.205,00 | 213,40K |
| 2026-05-27 | ¥4.360,00 | -6,14 % | ¥4.650,00 | ¥4.650,00 | ¥4.360,00 | 287,90K |
| 2026-05-26 | ¥4.645,00 | -0,54 % | ¥4.795,00 | ¥4.795,00 | ¥4.560,00 | 266,80K |
| 2026-05-25 | ¥4.670,00 | -0,53 % | ¥4.895,00 | ¥4.930,00 | ¥4.630,00 | 510,90K |