Carlit Co., Ltd. 4275
TSE · Japan · Prozessindustrie
¥1.854,00-53,00 (-2,78 %)
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 | ¥1.854,00 | -2,78 % | ¥1.890,00 | ¥1.907,00 | ¥1.848,00 | 173,60K |
| 2026-10-01 | ¥1.907,00 | -0,63 % | ¥1.925,00 | ¥1.935,00 | ¥1.892,00 | 85,70K |
| 2026-09-30 | ¥1.919,00 | +1,91 % | ¥1.890,00 | ¥1.944,00 | ¥1.878,00 | 257,40K |
| 2026-09-29 | ¥1.883,00 | -3,14 % | ¥1.960,00 | ¥1.960,00 | ¥1.881,00 | 143,10K |
| 2026-09-28 | ¥1.944,00 | -2,07 % | ¥2.001,00 | ¥2.001,00 | ¥1.937,00 | 178,80K |
| 2026-09-25 | ¥1.985,00 | -0,90 % | ¥2.000,00 | ¥2.018,00 | ¥1.985,00 | 116,80K |
| 2026-09-24 | ¥2.003,00 | -2,58 % | ¥2.077,00 | ¥2.091,00 | ¥2.003,00 | 117,60K |
| 2026-09-18 | ¥2.056,00 | -0,58 % | ¥2.072,00 | ¥2.100,00 | ¥2.040,00 | 115,40K |
| 2026-09-17 | ¥2.068,00 | +1,92 % | ¥2.035,00 | ¥2.068,00 | ¥2.033,00 | 215,00K |
| 2026-09-16 | ¥2.029,00 | +1,20 % | ¥2.025,00 | ¥2.050,00 | ¥2.005,00 | 154,60K |
| 2026-09-15 | ¥2.005,00 | +4,59 % | ¥1.917,00 | ¥2.066,00 | ¥1.909,00 | 406,80K |
| 2026-09-14 | ¥1.917,00 | -2,09 % | ¥1.939,00 | ¥1.950,00 | ¥1.905,00 | 169,10K |
| 2026-09-11 | ¥1.958,00 | +0,05 % | ¥1.880,00 | ¥1.980,00 | ¥1.871,00 | 261,20K |
| 2026-09-10 | ¥1.957,00 | -0,46 % | ¥1.959,00 | ¥1.966,00 | ¥1.920,00 | 140,00K |
| 2026-09-09 | ¥1.966,00 | +4,41 % | ¥1.900,00 | ¥1.988,00 | ¥1.895,00 | 263,40K |
| 2026-09-08 | ¥1.883,00 | -5,33 % | ¥1.951,00 | ¥1.959,00 | ¥1.883,00 | 256,10K |
| 2026-09-07 | ¥1.989,00 | +3,16 % | ¥1.968,00 | ¥1.995,00 | ¥1.953,00 | 276,30K |
| 2026-09-04 | ¥1.928,00 | -1,88 % | ¥1.953,00 | ¥1.982,00 | ¥1.920,00 | 202,00K |
| 2026-09-03 | ¥1.965,00 | -3,06 % | ¥2.045,00 | ¥2.055,00 | ¥1.958,00 | 201,60K |
| 2026-09-02 | ¥2.027,00 | -4,02 % | ¥2.067,00 | ¥2.072,00 | ¥2.007,00 | 205,90K |
| 2026-09-01 | ¥2.112,00 | -0,61 % | ¥2.119,00 | ¥2.133,00 | ¥2.093,00 | 156,00K |
| 2026-08-31 | ¥2.125,00 | -1,25 % | ¥2.124,00 | ¥2.150,00 | ¥2.098,00 | 167,50K |
| 2026-08-28 | ¥2.152,00 | -0,88 % | ¥2.152,00 | ¥2.211,00 | ¥2.140,00 | 167,30K |
| 2026-08-27 | ¥2.171,00 | +1,69 % | ¥2.179,00 | ¥2.190,00 | ¥2.140,00 | 188,50K |
| 2026-08-26 | ¥2.135,00 | -0,23 % | ¥2.120,00 | ¥2.155,00 | ¥2.111,00 | 159,70K |
| 2026-08-25 | ¥2.140,00 | +0,05 % | ¥2.139,00 | ¥2.144,00 | ¥2.083,00 | 176,90K |
| 2026-08-24 | ¥2.139,00 | +1,76 % | ¥2.091,00 | ¥2.164,00 | ¥2.078,00 | 197,10K |
| 2026-08-21 | ¥2.102,00 | +0,10 % | ¥2.089,00 | ¥2.106,00 | ¥2.037,00 | 122,90K |
| 2026-08-20 | ¥2.100,00 | +4,95 % | ¥2.015,00 | ¥2.111,00 | ¥2.015,00 | 135,10K |
| 2026-08-19 | ¥2.001,00 | -4,76 % | ¥2.061,00 | ¥2.066,00 | ¥1.996,00 | 262,50K |
| 2026-08-18 | ¥2.101,00 | -1,22 % | ¥2.127,00 | ¥2.193,00 | ¥2.101,00 | 171,70K |
| 2026-08-17 | ¥2.127,00 | +0,66 % | ¥2.113,00 | ¥2.145,00 | ¥2.105,00 | 150,20K |
| 2026-08-14 | ¥2.113,00 | +2,37 % | ¥2.064,00 | ¥2.153,00 | ¥2.064,00 | 265,70K |
| 2026-08-13 | ¥2.064,00 | +0,83 % | ¥2.053,00 | ¥2.103,00 | ¥2.048,00 | 328,90K |
| 2026-08-12 | ¥2.047,00 | -3,17 % | ¥2.108,00 | ¥2.114,00 | ¥2.026,00 | 505,90K |
| 2026-08-10 | ¥2.114,00 | -12,46 % | ¥2.215,00 | ¥2.254,00 | ¥2.100,00 | 700,50K |
| 2026-08-07 | ¥2.415,00 | +0,33 % | ¥2.407,00 | ¥2.437,00 | ¥2.363,00 | 191,00K |
| 2026-08-06 | ¥2.407,00 | -1,31 % | ¥2.389,00 | ¥2.445,00 | ¥2.363,00 | 126,00K |
| 2026-08-05 | ¥2.439,00 | +4,01 % | ¥2.363,00 | ¥2.463,00 | ¥2.356,00 | 202,00K |
| 2026-08-04 | ¥2.345,00 | +1,52 % | ¥2.272,00 | ¥2.379,00 | ¥2.272,00 | 160,70K |
| 2026-08-03 | ¥2.310,00 | -0,47 % | ¥2.271,00 | ¥2.314,00 | ¥2.220,00 | 231,50K |
| 2026-07-31 | ¥2.321,00 | +6,22 % | ¥2.250,00 | ¥2.343,00 | ¥2.185,00 | 217,70K |
| 2026-07-30 | ¥2.185,00 | +0,74 % | ¥2.143,00 | ¥2.224,00 | ¥2.100,00 | 167,40K |
| 2026-07-29 | ¥2.169,00 | -4,11 % | ¥2.286,00 | ¥2.286,00 | ¥2.116,00 | 229,20K |
| 2026-07-28 | ¥2.262,00 | -6,49 % | ¥2.376,00 | ¥2.382,00 | ¥2.244,00 | 205,10K |
| 2026-07-27 | ¥2.419,00 | +2,59 % | ¥2.366,00 | ¥2.427,00 | ¥2.336,00 | 180,60K |
| 2026-07-24 | ¥2.358,00 | -0,51 % | ¥2.345,00 | ¥2.359,00 | ¥2.312,00 | 110,10K |
| 2026-07-23 | ¥2.370,00 | +0,25 % | ¥2.398,00 | ¥2.409,00 | ¥2.330,00 | 111,20K |
| 2026-07-22 | ¥2.364,00 | +1,90 % | ¥2.370,00 | ¥2.431,00 | ¥2.336,00 | 159,40K |
| 2026-07-21 | ¥2.320,00 | +5,98 % | ¥2.228,00 | ¥2.340,00 | ¥2.160,00 | 190,50K |
| 2026-07-17 | ¥2.189,00 | -7,79 % | ¥2.330,00 | ¥2.334,00 | ¥2.102,00 | 434,80K |
| 2026-07-16 | ¥2.374,00 | -2,67 % | ¥2.434,00 | ¥2.440,00 | ¥2.364,00 | 86,00K |
| 2026-07-15 | ¥2.439,00 | +2,31 % | ¥2.388,00 | ¥2.450,00 | ¥2.336,00 | 126,70K |
| 2026-07-14 | ¥2.384,00 | +2,45 % | ¥2.333,00 | ¥2.413,00 | ¥2.327,00 | 150,90K |
| 2026-07-13 | ¥2.327,00 | -1,57 % | ¥2.360,00 | ¥2.440,00 | ¥2.291,00 | 162,00K |
| 2026-07-10 | ¥2.364,00 | +0,17 % | ¥2.410,00 | ¥2.450,00 | ¥2.342,00 | 173,20K |
| 2026-07-09 | ¥2.360,00 | -0,84 % | ¥2.380,00 | ¥2.396,00 | ¥2.308,00 | 137,00K |
| 2026-07-08 | ¥2.380,00 | -2,06 % | ¥2.411,00 | ¥2.451,00 | ¥2.365,00 | 257,20K |
| 2026-07-07 | ¥2.430,00 | -8,16 % | ¥2.642,00 | ¥2.658,00 | ¥2.415,00 | 383,40K |
| 2026-07-06 | ¥2.646,00 | +2,96 % | ¥2.521,00 | ¥2.680,00 | ¥2.473,00 | 416,20K |
| 2026-07-03 | ¥2.570,00 | +14,37 % | ¥2.249,00 | ¥2.575,00 | ¥2.235,00 | 498,80K |
| 2026-07-02 | ¥2.247,00 | +3,07 % | ¥2.183,00 | ¥2.276,00 | ¥2.173,00 | 167,70K |
| 2026-07-01 | ¥2.180,00 | +0,69 % | ¥2.170,00 | ¥2.192,00 | ¥2.142,00 | 95,30K |
| 2026-06-30 | ¥2.165,00 | +0,37 % | ¥2.157,00 | ¥2.173,00 | ¥2.101,00 | 149,90K |
| 2026-06-29 | ¥2.157,00 | -0,19 % | ¥2.162,00 | ¥2.200,00 | ¥2.122,00 | 192,40K |
| 2026-06-26 | ¥2.161,00 | +1,27 % | ¥2.103,00 | ¥2.220,00 | ¥2.100,00 | 231,50K |
| 2026-06-25 | ¥2.134,00 | +1,14 % | ¥2.159,00 | ¥2.174,00 | ¥2.063,00 | 240,30K |
| 2026-06-24 | ¥2.110,00 | -0,24 % | ¥2.093,00 | ¥2.140,00 | ¥2.075,00 | 170,70K |
| 2026-06-23 | ¥2.115,00 | -4,64 % | ¥2.265,00 | ¥2.275,00 | ¥2.114,00 | 190,50K |
| 2026-06-22 | ¥2.218,00 | +1,56 % | ¥2.176,00 | ¥2.249,00 | ¥2.176,00 | 124,90K |
| 2026-06-19 | ¥2.184,00 | -0,95 % | ¥2.231,00 | ¥2.274,00 | ¥2.175,00 | 137,40K |
| 2026-06-18 | ¥2.205,00 | +0,23 % | ¥2.249,00 | ¥2.292,00 | ¥2.203,00 | 170,50K |
| 2026-06-17 | ¥2.200,00 | +1,38 % | ¥2.150,00 | ¥2.232,00 | ¥2.149,00 | 139,70K |
| 2026-06-16 | ¥2.170,00 | -2,03 % | ¥2.230,00 | ¥2.240,00 | ¥2.146,00 | 159,00K |
| 2026-06-15 | ¥2.215,00 | +2,03 % | ¥2.266,00 | ¥2.285,00 | ¥2.212,00 | 138,40K |
| 2026-06-12 | ¥2.171,00 | +0,65 % | ¥2.194,00 | ¥2.221,00 | ¥2.139,00 | 226,20K |
| 2026-06-11 | ¥2.157,00 | -1,69 % | ¥2.144,00 | ¥2.168,00 | ¥2.088,00 | 290,30K |
| 2026-06-10 | ¥2.194,00 | -5,55 % | ¥2.282,00 | ¥2.323,00 | ¥2.194,00 | 216,10K |
| 2026-06-09 | ¥2.323,00 | +3,75 % | ¥2.289,00 | ¥2.354,00 | ¥2.277,00 | 316,90K |
| 2026-06-08 | ¥2.239,00 | -2,69 % | ¥2.190,00 | ¥2.293,00 | ¥2.190,00 | 221,70K |
| 2026-06-05 | ¥2.301,00 | +1,01 % | ¥2.187,00 | ¥2.323,00 | ¥2.151,00 | 243,20K |
| 2026-06-04 | ¥2.278,00 | +1,74 % | ¥2.189,00 | ¥2.325,00 | ¥2.171,00 | 272,60K |
| 2026-06-03 | ¥2.239,00 | +0,95 % | ¥2.185,00 | ¥2.305,00 | ¥2.172,00 | 283,30K |
| 2026-06-02 | ¥2.218,00 | -2,80 % | ¥2.232,00 | ¥2.241,00 | ¥2.171,00 | 279,20K |
| 2026-06-01 | ¥2.282,00 | -6,70 % | ¥2.402,00 | ¥2.422,00 | ¥2.282,00 | 302,80K |
| 2026-05-29 | ¥2.446,00 | +2,09 % | ¥2.411,00 | ¥2.518,00 | ¥2.408,00 | 277,40K |
| 2026-05-28 | ¥2.396,00 | +0,67 % | ¥2.380,00 | ¥2.420,00 | ¥2.335,00 | 237,80K |
| 2026-05-27 | ¥2.380,00 | -1,20 % | ¥2.405,00 | ¥2.483,00 | ¥2.340,00 | 276,10K |
| 2026-05-26 | ¥2.409,00 | +1,99 % | ¥2.361,00 | ¥2.510,00 | ¥2.327,00 | 317,40K |
| 2026-05-25 | ¥2.362,00 | +5,73 % | ¥2.280,00 | ¥2.424,00 | ¥2.280,00 | 467,20K |