BLUE ZONES HOLDINGS CO. LTD. 417A
TSE · Japan · Einzelhandel
¥1.821,50+6,50 (+0,36 %)
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 | ¥1.821,50 | +0,36 % | ¥1.801,00 | ¥1.830,00 | ¥1.799,00 | 309,50K |
| 2026-09-30 | ¥1.815,00 | -0,82 % | ¥1.820,00 | ¥1.822,50 | ¥1.792,00 | 278,10K |
| 2026-09-29 | ¥1.830,00 | -2,03 % | ¥1.846,50 | ¥1.868,50 | ¥1.819,00 | 335,80K |
| 2026-09-28 | ¥1.868,00 | -1,09 % | ¥1.893,50 | ¥1.900,00 | ¥1.868,00 | 259,30K |
| 2026-09-25 | ¥1.888,50 | +0,05 % | ¥1.894,00 | ¥1.907,00 | ¥1.888,50 | 198,20K |
| 2026-09-24 | ¥1.887,50 | -0,26 % | ¥1.904,00 | ¥1.904,50 | ¥1.884,00 | 252,70K |
| 2026-09-18 | ¥1.892,50 | -1,69 % | ¥1.918,50 | ¥1.918,50 | ¥1.892,50 | 209,10K |
| 2026-09-17 | ¥1.925,00 | +1,37 % | ¥1.901,00 | ¥1.930,00 | ¥1.900,50 | 155,70K |
| 2026-09-16 | ¥1.899,00 | -0,99 % | ¥1.924,50 | ¥1.929,50 | ¥1.899,00 | 161,70K |
| 2026-09-15 | ¥1.918,00 | -0,65 % | ¥1.939,50 | ¥1.946,00 | ¥1.917,00 | 176,20K |
| 2026-09-14 | ¥1.930,50 | +1,66 % | ¥1.918,00 | ¥1.944,50 | ¥1.907,50 | 198,50K |
| 2026-09-11 | ¥1.899,00 | +0,29 % | ¥1.876,00 | ¥1.913,00 | ¥1.875,00 | 259,90K |
| 2026-09-10 | ¥1.893,50 | -0,92 % | ¥1.901,00 | ¥1.910,00 | ¥1.888,00 | 186,60K |
| 2026-09-09 | ¥1.911,00 | -0,68 % | ¥1.928,00 | ¥1.946,50 | ¥1.911,00 | 323,50K |
| 2026-09-08 | ¥1.924,00 | +1,53 % | ¥1.882,50 | ¥1.926,50 | ¥1.882,50 | 221,60K |
| 2026-09-07 | ¥1.895,00 | -0,60 % | ¥1.912,00 | ¥1.919,00 | ¥1.892,00 | 257,60K |
| 2026-09-04 | ¥1.906,50 | +1,27 % | ¥1.882,00 | ¥1.938,00 | ¥1.877,00 | 444,70K |
| 2026-09-03 | ¥1.882,50 | +0,21 % | ¥1.884,50 | ¥1.907,00 | ¥1.873,50 | 262,40K |
| 2026-09-02 | ¥1.878,50 | +0,91 % | ¥1.853,00 | ¥1.883,50 | ¥1.845,50 | 274,60K |
| 2026-09-01 | ¥1.861,50 | +0,87 % | ¥1.840,00 | ¥1.863,00 | ¥1.838,00 | 219,20K |
| 2026-08-31 | ¥1.845,50 | -0,97 % | ¥1.860,00 | ¥1.864,00 | ¥1.845,00 | 202,00K |
| 2026-08-28 | ¥1.863,50 | +0,43 % | ¥1.836,50 | ¥1.863,50 | ¥1.828,00 | 231,80K |
| 2026-08-27 | ¥1.855,50 | -0,80 % | ¥1.868,00 | ¥1.880,50 | ¥1.848,50 | 171,70K |
| 2026-08-26 | ¥1.870,50 | +0,08 % | ¥1.865,00 | ¥1.880,00 | ¥1.865,00 | 175,50K |
| 2026-08-25 | ¥1.869,00 | -0,11 % | ¥1.881,00 | ¥1.895,00 | ¥1.867,50 | 182,30K |
| 2026-08-24 | ¥1.871,00 | +0,51 % | ¥1.870,50 | ¥1.895,00 | ¥1.860,50 | 259,50K |
| 2026-08-21 | ¥1.861,50 | +0,59 % | ¥1.850,00 | ¥1.871,00 | ¥1.845,50 | 180,20K |
| 2026-08-20 | ¥1.850,50 | +1,12 % | ¥1.840,00 | ¥1.855,00 | ¥1.821,50 | 280,30K |
| 2026-08-19 | ¥1.830,00 | +0,22 % | ¥1.833,50 | ¥1.837,00 | ¥1.808,00 | 202,40K |
| 2026-08-18 | ¥1.826,00 | +2,24 % | ¥1.804,00 | ¥1.832,50 | ¥1.791,00 | 321,90K |
| 2026-08-17 | ¥1.786,00 | -0,78 % | ¥1.800,00 | ¥1.804,00 | ¥1.786,00 | 165,30K |
| 2026-08-14 | ¥1.800,00 | +0,33 % | ¥1.800,00 | ¥1.803,00 | ¥1.775,00 | 227,40K |
| 2026-08-13 | ¥1.794,00 | -0,25 % | ¥1.805,00 | ¥1.817,00 | ¥1.786,00 | 228,30K |
| 2026-08-12 | ¥1.798,50 | +1,27 % | ¥1.800,00 | ¥1.833,00 | ¥1.786,50 | 513,90K |
| 2026-08-10 | ¥1.776,00 | +0,82 % | ¥1.760,50 | ¥1.784,00 | ¥1.734,00 | 306,40K |
| 2026-08-07 | ¥1.761,50 | +1,82 % | ¥1.732,50 | ¥1.770,00 | ¥1.724,00 | 388,50K |
| 2026-08-06 | ¥1.730,00 | +1,47 % | ¥1.722,50 | ¥1.736,50 | ¥1.710,00 | 310,80K |
| 2026-08-05 | ¥1.705,00 | -0,64 % | ¥1.705,00 | ¥1.716,00 | ¥1.692,50 | 319,50K |
| 2026-08-04 | ¥1.716,00 | -2,91 % | ¥1.760,50 | ¥1.763,50 | ¥1.708,50 | 382,40K |
| 2026-08-03 | ¥1.767,50 | -1,17 % | ¥1.788,50 | ¥1.795,50 | ¥1.755,00 | 310,50K |
| 2026-07-31 | ¥1.788,50 | -2,98 % | ¥1.803,50 | ¥1.825,50 | ¥1.783,00 | 310,60K |
| 2026-07-30 | ¥1.843,50 | -0,46 % | ¥1.884,50 | ¥1.885,00 | ¥1.818,50 | 375,10K |
| 2026-07-29 | ¥1.852,00 | +1,98 % | ¥1.830,00 | ¥1.887,00 | ¥1.821,50 | 391,90K |
| 2026-07-28 | ¥1.816,00 | +2,45 % | ¥1.784,00 | ¥1.819,00 | ¥1.768,00 | 309,30K |
| 2026-07-27 | ¥1.772,50 | +1,55 % | ¥1.762,50 | ¥1.775,00 | ¥1.757,50 | 207,20K |
| 2026-07-24 | ¥1.745,50 | +0,84 % | ¥1.716,50 | ¥1.754,00 | ¥1.705,00 | 185,50K |
| 2026-07-23 | ¥1.731,00 | -1,48 % | ¥1.750,00 | ¥1.750,50 | ¥1.721,00 | 241,00K |
| 2026-07-22 | ¥1.757,00 | -0,48 % | ¥1.751,00 | ¥1.760,00 | ¥1.739,50 | 268,10K |
| 2026-07-21 | ¥1.765,50 | -0,08 % | ¥1.787,00 | ¥1.805,50 | ¥1.762,00 | 306,40K |
| 2026-07-17 | ¥1.767,00 | +1,17 % | ¥1.764,00 | ¥1.799,00 | ¥1.747,00 | 320,10K |
| 2026-07-16 | ¥1.746,50 | -0,48 % | ¥1.763,50 | ¥1.776,00 | ¥1.746,50 | 194,70K |
| 2026-07-15 | ¥1.755,00 | -0,59 % | ¥1.766,00 | ¥1.774,00 | ¥1.744,00 | 222,50K |
| 2026-07-14 | ¥1.765,50 | +0,17 % | ¥1.783,00 | ¥1.795,50 | ¥1.765,50 | 249,90K |
| 2026-07-13 | ¥1.762,50 | +0,66 % | ¥1.773,50 | ¥1.775,50 | ¥1.750,00 | 196,90K |
| 2026-07-10 | ¥1.751,00 | -1,46 % | ¥1.768,00 | ¥1.770,00 | ¥1.745,00 | 315,50K |
| 2026-07-09 | ¥1.777,00 | -1,44 % | ¥1.800,00 | ¥1.800,00 | ¥1.770,00 | 198,10K |
| 2026-07-08 | ¥1.803,00 | +0,17 % | ¥1.800,00 | ¥1.823,50 | ¥1.789,50 | 308,60K |
| 2026-07-07 | ¥1.800,00 | +1,61 % | ¥1.772,00 | ¥1.811,00 | ¥1.759,50 | 287,40K |
| 2026-07-06 | ¥1.771,50 | +1,87 % | ¥1.747,00 | ¥1.771,50 | ¥1.736,00 | 182,10K |
| 2026-07-03 | ¥1.739,00 | -0,29 % | ¥1.775,00 | ¥1.783,00 | ¥1.735,00 | 294,00K |
| 2026-07-02 | ¥1.744,00 | +2,20 % | ¥1.746,50 | ¥1.759,00 | ¥1.731,50 | 209,80K |
| 2026-07-01 | ¥1.706,50 | -2,60 % | ¥1.735,00 | ¥1.737,00 | ¥1.701,00 | 287,70K |
| 2026-06-30 | ¥1.752,00 | -1,82 % | ¥1.798,00 | ¥1.798,00 | ¥1.746,50 | 312,00K |
| 2026-06-29 | ¥1.784,50 | +1,65 % | ¥1.765,00 | ¥1.812,50 | ¥1.765,00 | 282,70K |
| 2026-06-26 | ¥1.755,50 | +1,09 % | ¥1.750,00 | ¥1.761,50 | ¥1.742,00 | 227,90K |
| 2026-06-25 | ¥1.736,50 | -0,60 % | ¥1.756,00 | ¥1.763,00 | ¥1.734,50 | 245,30K |
| 2026-06-24 | ¥1.747,00 | +0,84 % | ¥1.744,50 | ¥1.766,50 | ¥1.734,50 | 246,90K |
| 2026-06-23 | ¥1.732,50 | +1,26 % | ¥1.712,50 | ¥1.741,50 | ¥1.710,00 | 187,40K |
| 2026-06-22 | ¥1.711,00 | -1,16 % | ¥1.714,00 | ¥1.738,50 | ¥1.708,00 | 202,20K |
| 2026-06-19 | ¥1.731,00 | -0,43 % | ¥1.722,00 | ¥1.739,00 | ¥1.715,50 | 412,00K |
| 2026-06-18 | ¥1.738,50 | -0,20 % | ¥1.740,00 | ¥1.757,00 | ¥1.724,50 | 265,10K |
| 2026-06-17 | ¥1.742,00 | +0,03 % | ¥1.767,00 | ¥1.775,50 | ¥1.741,00 | 154,10K |
| 2026-06-16 | ¥1.741,50 | -0,80 % | ¥1.745,00 | ¥1.767,00 | ¥1.720,50 | 180,30K |
| 2026-06-15 | ¥1.755,50 | -0,76 % | ¥1.784,50 | ¥1.789,00 | ¥1.755,50 | 261,20K |
| 2026-06-12 | ¥1.769,00 | -0,98 % | ¥1.778,00 | ¥1.793,00 | ¥1.761,50 | 344,00K |
| 2026-06-11 | ¥1.786,50 | +0,90 % | ¥1.791,00 | ¥1.793,00 | ¥1.762,50 | 212,30K |
| 2026-06-10 | ¥1.770,50 | +2,58 % | ¥1.750,00 | ¥1.779,00 | ¥1.741,00 | 234,90K |
| 2026-06-09 | ¥1.726,00 | -0,78 % | ¥1.748,50 | ¥1.752,00 | ¥1.721,50 | 200,90K |
| 2026-06-08 | ¥1.739,50 | -0,11 % | ¥1.755,00 | ¥1.772,50 | ¥1.716,50 | 288,20K |
| 2026-06-05 | ¥1.741,50 | +1,22 % | ¥1.749,00 | ¥1.759,00 | ¥1.735,50 | 196,70K |
| 2026-06-04 | ¥1.720,50 | -1,12 % | ¥1.740,00 | ¥1.753,50 | ¥1.720,00 | 194,80K |
| 2026-06-03 | ¥1.740,00 | +1,52 % | ¥1.714,00 | ¥1.741,50 | ¥1.700,50 | 266,00K |
| 2026-06-02 | ¥1.714,00 | -0,58 % | ¥1.690,50 | ¥1.734,50 | ¥1.688,00 | 243,50K |
| 2026-06-01 | ¥1.724,00 | -0,40 % | ¥1.718,00 | ¥1.724,00 | ¥1.688,00 | 345,20K |
| 2026-05-29 | ¥1.731,00 | +1,50 % | ¥1.690,00 | ¥1.734,50 | ¥1.683,50 | 560,20K |
| 2026-05-28 | ¥1.705,50 | +1,22 % | ¥1.689,50 | ¥1.718,00 | ¥1.685,00 | 258,50K |
| 2026-05-27 | ¥1.685,00 | -0,65 % | ¥1.689,00 | ¥1.689,50 | ¥1.664,00 | 332,40K |
| 2026-05-26 | ¥1.696,00 | -1,05 % | ¥1.710,00 | ¥1.716,50 | ¥1.696,00 | 203,40K |
| 2026-05-25 | ¥1.714,00 | -2,09 % | ¥1.737,00 | ¥1.744,50 | ¥1.705,00 | 271,30K |
| 2026-05-22 | ¥1.750,50 | -2,42 % | ¥1.760,50 | ¥1.780,00 | ¥1.733,50 | 292,30K |