Cypress Holdings Co. Ltd. 428A
TSE · Japan · Verbraucherdienstleistungen
¥1.781,00-90,00 (-4,81 %)
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 | ¥1.781,00 | -4,81 % | ¥1.880,00 | ¥1.880,00 | ¥1.760,00 | 46,40K |
| 2026-10-01 | ¥1.871,00 | +2,35 % | ¥1.795,00 | ¥1.899,00 | ¥1.780,00 | 39,80K |
| 2026-09-30 | ¥1.828,00 | -5,48 % | ¥1.923,00 | ¥1.925,00 | ¥1.800,00 | 56,80K |
| 2026-09-29 | ¥1.934,00 | +3,48 % | ¥1.854,00 | ¥1.948,00 | ¥1.760,00 | 97,50K |
| 2026-09-28 | ¥1.869,00 | +15,51 % | ¥1.818,00 | ¥1.889,00 | ¥1.783,00 | 220,00K |
| 2026-09-25 | ¥1.618,00 | -6,20 % | ¥1.725,00 | ¥1.725,00 | ¥1.585,00 | 45,90K |
| 2026-09-24 | ¥1.725,00 | +0,88 % | ¥1.700,00 | ¥1.750,00 | ¥1.663,00 | 32,30K |
| 2026-09-18 | ¥1.710,00 | -2,29 % | ¥1.778,00 | ¥1.785,00 | ¥1.650,00 | 40,60K |
| 2026-09-17 | ¥1.750,00 | +4,42 % | ¥1.676,00 | ¥1.750,00 | ¥1.666,00 | 28,10K |
| 2026-09-16 | ¥1.676,00 | +2,82 % | ¥1.644,00 | ¥1.686,00 | ¥1.617,00 | 28,80K |
| 2026-09-15 | ¥1.630,00 | +0,87 % | ¥1.629,00 | ¥1.640,00 | ¥1.618,00 | 10,70K |
| 2026-09-14 | ¥1.616,00 | +4,53 % | ¥1.549,00 | ¥1.643,00 | ¥1.540,00 | 29,60K |
| 2026-09-11 | ¥1.546,00 | -1,40 % | ¥1.550,00 | ¥1.570,00 | ¥1.530,00 | 16,40K |
| 2026-09-10 | ¥1.568,00 | -0,19 % | ¥1.577,00 | ¥1.586,00 | ¥1.557,00 | 11,70K |
| 2026-09-09 | ¥1.571,00 | -0,57 % | ¥1.585,00 | ¥1.588,00 | ¥1.550,00 | 9,50K |
| 2026-09-08 | ¥1.580,00 | +0,64 % | ¥1.560,00 | ¥1.581,00 | ¥1.525,00 | 25,70K |
| 2026-09-07 | ¥1.570,00 | -1,07 % | ¥1.587,00 | ¥1.598,00 | ¥1.565,00 | 15,30K |
| 2026-09-04 | ¥1.587,00 | +0,83 % | ¥1.565,00 | ¥1.610,00 | ¥1.544,00 | 25,30K |
| 2026-09-03 | ¥1.574,00 | +3,42 % | ¥1.575,00 | ¥1.575,00 | ¥1.538,00 | 27,00K |
| 2026-09-02 | ¥1.522,00 | +2,22 % | ¥1.495,00 | ¥1.555,00 | ¥1.474,00 | 37,60K |
| 2026-09-01 | ¥1.489,00 | +2,69 % | ¥1.468,00 | ¥1.509,00 | ¥1.444,00 | 38,60K |
| 2026-08-31 | ¥1.450,00 | +5,76 % | ¥1.365,00 | ¥1.450,00 | ¥1.365,00 | 35,90K |
| 2026-08-28 | ¥1.371,00 | +1,78 % | ¥1.313,00 | ¥1.387,00 | ¥1.310,00 | 49,50K |
| 2026-08-27 | ¥1.347,00 | -2,95 % | ¥1.393,00 | ¥1.393,00 | ¥1.347,00 | 65,80K |
| 2026-08-26 | ¥1.388,00 | -0,79 % | ¥1.392,00 | ¥1.407,00 | ¥1.377,00 | 26,20K |
| 2026-08-25 | ¥1.399,00 | -0,99 % | ¥1.406,00 | ¥1.412,00 | ¥1.371,00 | 36,50K |
| 2026-08-24 | ¥1.413,00 | -1,60 % | ¥1.440,00 | ¥1.446,00 | ¥1.410,00 | 24,40K |
| 2026-08-21 | ¥1.436,00 | +0,14 % | ¥1.460,00 | ¥1.461,00 | ¥1.433,00 | 12,00K |
| 2026-08-20 | ¥1.434,00 | -3,17 % | ¥1.499,00 | ¥1.499,00 | ¥1.411,00 | 34,30K |
| 2026-08-19 | ¥1.481,00 | +0,20 % | ¥1.491,00 | ¥1.491,00 | ¥1.436,00 | 21,40K |
| 2026-08-18 | ¥1.478,00 | +1,72 % | ¥1.483,00 | ¥1.490,00 | ¥1.451,00 | 22,40K |
| 2026-08-17 | ¥1.453,00 | +3,71 % | ¥1.402,00 | ¥1.465,00 | ¥1.402,00 | 33,30K |
| 2026-08-14 | ¥1.401,00 | +2,41 % | ¥1.397,00 | ¥1.423,00 | ¥1.377,00 | 24,70K |
| 2026-08-13 | ¥1.368,00 | +0,15 % | ¥1.357,00 | ¥1.398,00 | ¥1.357,00 | 22,30K |
| 2026-08-12 | ¥1.366,00 | -0,22 % | ¥1.369,00 | ¥1.380,00 | ¥1.360,00 | 14,40K |
| 2026-08-10 | ¥1.369,00 | -1,08 % | ¥1.394,00 | ¥1.420,00 | ¥1.366,00 | 23,70K |
| 2026-08-07 | ¥1.384,00 | +1,32 % | ¥1.380,00 | ¥1.384,00 | ¥1.365,00 | 7,40K |
| 2026-08-06 | ¥1.366,00 | -0,15 % | ¥1.357,00 | ¥1.388,00 | ¥1.345,00 | 15,90K |
| 2026-08-05 | ¥1.368,00 | +3,40 % | ¥1.350,00 | ¥1.386,00 | ¥1.350,00 | 15,40K |
| 2026-08-04 | ¥1.323,00 | -1,27 % | ¥1.340,00 | ¥1.348,00 | ¥1.323,00 | 13,00K |
| 2026-08-03 | ¥1.340,00 | -1,47 % | ¥1.356,00 | ¥1.380,00 | ¥1.310,00 | 26,20K |
| 2026-07-31 | ¥1.360,00 | -2,65 % | ¥1.399,00 | ¥1.399,00 | ¥1.360,00 | 16,90K |
| 2026-07-30 | ¥1.397,00 | +0,36 % | ¥1.392,00 | ¥1.397,00 | ¥1.360,00 | 11,30K |
| 2026-07-29 | ¥1.392,00 | +1,61 % | ¥1.379,00 | ¥1.400,00 | ¥1.360,00 | 19,00K |
| 2026-07-28 | ¥1.370,00 | +1,86 % | ¥1.345,00 | ¥1.383,00 | ¥1.326,00 | 15,80K |
| 2026-07-27 | ¥1.345,00 | +1,36 % | ¥1.340,00 | ¥1.346,00 | ¥1.320,00 | 9,80K |
| 2026-07-24 | ¥1.327,00 | -4,39 % | ¥1.373,00 | ¥1.373,00 | ¥1.315,00 | 23,10K |
| 2026-07-23 | ¥1.388,00 | +1,31 % | ¥1.398,00 | ¥1.420,00 | ¥1.370,00 | 20,40K |
| 2026-07-22 | ¥1.370,00 | -2,70 % | ¥1.400,00 | ¥1.410,00 | ¥1.370,00 | 21,70K |
| 2026-07-21 | ¥1.408,00 | +1,59 % | ¥1.405,00 | ¥1.427,00 | ¥1.390,00 | 27,20K |
| 2026-07-17 | ¥1.386,00 | -0,57 % | ¥1.400,00 | ¥1.400,00 | ¥1.350,00 | 26,30K |
| 2026-07-16 | ¥1.394,00 | +1,98 % | ¥1.360,00 | ¥1.418,00 | ¥1.345,00 | 36,10K |
| 2026-07-15 | ¥1.367,00 | +9,62 % | ¥1.250,00 | ¥1.367,00 | ¥1.250,00 | 74,90K |
| 2026-07-14 | ¥1.247,00 | +1,46 % | ¥1.230,00 | ¥1.259,00 | ¥1.230,00 | 11,20K |
| 2026-07-13 | ¥1.229,00 | -0,16 % | ¥1.230,00 | ¥1.235,00 | ¥1.221,00 | 11,00K |
| 2026-07-10 | ¥1.231,00 | +1,32 % | ¥1.215,00 | ¥1.269,00 | ¥1.215,00 | 19,00K |
| 2026-07-09 | ¥1.215,00 | +1,08 % | ¥1.202,00 | ¥1.222,00 | ¥1.200,00 | 11,70K |
| 2026-07-08 | ¥1.202,00 | -1,07 % | ¥1.220,00 | ¥1.237,00 | ¥1.201,00 | 17,90K |
| 2026-07-07 | ¥1.215,00 | -3,57 % | ¥1.260,00 | ¥1.260,00 | ¥1.211,00 | 25,50K |
| 2026-07-06 | ¥1.260,00 | -0,79 % | ¥1.277,00 | ¥1.284,00 | ¥1.235,00 | 19,60K |
| 2026-07-03 | ¥1.270,00 | +0,79 % | ¥1.260,00 | ¥1.271,00 | ¥1.245,00 | 10,50K |
| 2026-07-02 | ¥1.260,00 | +2,02 % | ¥1.240,00 | ¥1.263,00 | ¥1.240,00 | 8,30K |
| 2026-07-01 | ¥1.235,00 | 0,00 % | ¥1.249,00 | ¥1.262,00 | ¥1.226,00 | 20,10K |
| 2026-06-30 | ¥1.235,00 | -0,64 % | ¥1.260,00 | ¥1.265,00 | ¥1.214,00 | 15,00K |
| 2026-06-29 | ¥1.243,00 | +1,39 % | ¥1.250,00 | ¥1.253,00 | ¥1.222,00 | 12,70K |
| 2026-06-26 | ¥1.226,00 | +0,49 % | ¥1.215,00 | ¥1.228,00 | ¥1.200,00 | 23,10K |
| 2026-06-25 | ¥1.220,00 | 0,00 % | ¥1.226,00 | ¥1.240,00 | ¥1.210,00 | 9,20K |
| 2026-06-24 | ¥1.220,00 | -1,21 % | ¥1.247,00 | ¥1.291,00 | ¥1.209,00 | 24,90K |
| 2026-06-23 | ¥1.235,00 | +2,83 % | ¥1.201,00 | ¥1.239,00 | ¥1.195,00 | 17,00K |
| 2026-06-22 | ¥1.201,00 | +1,26 % | ¥1.187,00 | ¥1.233,00 | ¥1.187,00 | 24,90K |
| 2026-06-19 | ¥1.186,00 | -1,66 % | ¥1.209,00 | ¥1.221,00 | ¥1.174,00 | 22,90K |
| 2026-06-18 | ¥1.206,00 | +2,90 % | ¥1.171,00 | ¥1.213,00 | ¥1.166,00 | 23,90K |
| 2026-06-17 | ¥1.172,00 | -1,10 % | ¥1.179,00 | ¥1.210,00 | ¥1.167,00 | 17,70K |
| 2026-06-16 | ¥1.185,00 | -1,82 % | ¥1.207,00 | ¥1.210,00 | ¥1.174,00 | 16,70K |
| 2026-06-15 | ¥1.207,00 | -1,31 % | ¥1.218,00 | ¥1.233,00 | ¥1.194,00 | 18,40K |
| 2026-06-12 | ¥1.223,00 | -0,08 % | ¥1.212,00 | ¥1.223,00 | ¥1.154,00 | 32,80K |
| 2026-06-11 | ¥1.224,00 | -0,57 % | ¥1.234,00 | ¥1.242,00 | ¥1.198,00 | 13,20K |
| 2026-06-10 | ¥1.231,00 | +1,40 % | ¥1.214,00 | ¥1.231,00 | ¥1.198,00 | 10,90K |
| 2026-06-09 | ¥1.214,00 | +1,42 % | ¥1.197,00 | ¥1.217,00 | ¥1.174,00 | 17,90K |
| 2026-06-08 | ¥1.197,00 | +0,67 % | ¥1.184,00 | ¥1.207,00 | ¥1.167,00 | 29,40K |
| 2026-06-05 | ¥1.189,00 | +2,24 % | ¥1.163,00 | ¥1.240,00 | ¥1.150,00 | 39,50K |
| 2026-06-04 | ¥1.163,00 | -10,47 % | ¥1.285,00 | ¥1.285,00 | ¥1.161,00 | 62,00K |
| 2026-06-03 | ¥1.299,00 | +1,64 % | ¥1.281,00 | ¥1.319,00 | ¥1.276,00 | 52,60K |
| 2026-06-02 | ¥1.278,00 | +3,99 % | ¥1.229,00 | ¥1.294,00 | ¥1.181,00 | 74,10K |
| 2026-06-01 | ¥1.229,00 | -3,83 % | ¥1.320,00 | ¥1.329,00 | ¥1.225,00 | 80,00K |
| 2026-05-29 | ¥1.278,00 | +5,62 % | ¥1.240,00 | ¥1.285,00 | ¥1.232,00 | 89,30K |
| 2026-05-28 | ¥1.210,00 | +4,58 % | ¥1.187,00 | ¥1.210,00 | ¥1.157,00 | 60,20K |
| 2026-05-27 | ¥1.157,00 | +1,67 % | ¥1.138,00 | ¥1.160,00 | ¥1.130,00 | 47,90K |
| 2026-05-26 | ¥1.138,00 | +5,27 % | ¥1.084,00 | ¥1.147,00 | ¥1.081,00 | 86,70K |
| 2026-05-25 | ¥1.081,00 | +3,15 % | ¥1.048,00 | ¥1.081,00 | ¥1.023,00 | 59,50K |