CE Holdings Co., Ltd. 4320
TSE · Japan · Technologiedienstleistungen
¥1.629,00-1,00 (-0,06 %)
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 | ¥1.629,00 | -0,06 % | ¥1.630,00 | ¥1.631,00 | ¥1.629,00 | 112,20K |
| 2026-10-01 | ¥1.630,00 | 0,00 % | ¥1.630,00 | ¥1.631,00 | ¥1.630,00 | 41,00K |
| 2026-09-30 | ¥1.630,00 | +0,06 % | ¥1.630,00 | ¥1.631,00 | ¥1.630,00 | 21,80K |
| 2026-09-29 | ¥1.629,00 | 0,00 % | ¥1.629,00 | ¥1.631,00 | ¥1.629,00 | 67,10K |
| 2026-09-28 | ¥1.629,00 | 0,00 % | ¥1.629,00 | ¥1.630,00 | ¥1.629,00 | 32,40K |
| 2026-09-25 | ¥1.629,00 | 0,00 % | ¥1.629,00 | ¥1.630,00 | ¥1.629,00 | 39,00K |
| 2026-09-24 | ¥1.629,00 | +0,18 % | ¥1.628,00 | ¥1.630,00 | ¥1.627,00 | 274,10K |
| 2026-09-18 | ¥1.626,00 | -0,06 % | ¥1.625,00 | ¥1.627,00 | ¥1.622,00 | 128,30K |
| 2026-09-17 | ¥1.627,00 | -0,31 % | ¥1.631,00 | ¥1.632,00 | ¥1.627,00 | 161,40K |
| 2026-09-16 | ¥1.632,00 | -0,79 % | ¥1.641,00 | ¥1.641,00 | ¥1.630,00 | 219,80K |
| 2026-09-15 | ¥1.645,00 | -0,18 % | ¥1.646,00 | ¥1.648,00 | ¥1.645,00 | 201,00K |
| 2026-09-14 | ¥1.648,00 | +0,12 % | ¥1.646,00 | ¥1.649,00 | ¥1.646,00 | 120,50K |
| 2026-09-11 | ¥1.646,00 | -0,06 % | ¥1.647,00 | ¥1.648,00 | ¥1.646,00 | 538,50K |
| 2026-09-10 | ¥1.647,00 | 0,00 % | ¥1.647,00 | ¥1.648,00 | ¥1.647,00 | 109,50K |
| 2026-09-09 | ¥1.647,00 | -0,06 % | ¥1.647,00 | ¥1.648,00 | ¥1.647,00 | 208,60K |
| 2026-09-08 | ¥1.648,00 | +0,06 % | ¥1.647,00 | ¥1.648,00 | ¥1.646,00 | 337,90K |
| 2026-09-07 | ¥1.647,00 | 0,00 % | ¥1.648,00 | ¥1.648,00 | ¥1.647,00 | 102,90K |
| 2026-09-04 | ¥1.647,00 | +0,06 % | ¥1.648,00 | ¥1.648,00 | ¥1.646,00 | 72,30K |
| 2026-09-03 | ¥1.646,00 | -0,12 % | ¥1.648,00 | ¥1.649,00 | ¥1.646,00 | 190,20K |
| 2026-09-02 | ¥1.648,00 | +0,06 % | ¥1.647,00 | ¥1.650,00 | ¥1.647,00 | 176,40K |
| 2026-09-01 | ¥1.647,00 | -0,24 % | ¥1.646,00 | ¥1.648,00 | ¥1.645,00 | 445,80K |
| 2026-08-31 | ¥1.651,00 | +0,06 % | ¥1.649,00 | ¥1.652,00 | ¥1.648,00 | 108,20K |
| 2026-08-28 | ¥1.650,00 | -0,12 % | ¥1.652,00 | ¥1.654,00 | ¥1.648,00 | 258,40K |
| 2026-08-27 | ¥1.652,00 | -0,18 % | ¥1.655,00 | ¥1.656,00 | ¥1.652,00 | 35,80K |
| 2026-08-26 | ¥1.655,00 | -0,06 % | ¥1.655,00 | ¥1.659,00 | ¥1.653,00 | 52,50K |
| 2026-08-25 | ¥1.656,00 | -0,36 % | ¥1.658,00 | ¥1.661,00 | ¥1.656,00 | 74,20K |
| 2026-08-24 | ¥1.662,00 | -0,78 % | ¥1.663,00 | ¥1.665,00 | ¥1.658,00 | 99,10K |
| 2026-08-21 | ¥1.675,00 | +0,42 % | ¥1.662,00 | ¥1.675,00 | ¥1.661,00 | 100,70K |
| 2026-08-20 | ¥1.668,00 | +0,97 % | ¥1.659,00 | ¥1.687,00 | ¥1.657,00 | 319,90K |
| 2026-08-19 | ¥1.652,00 | -0,30 % | ¥1.658,00 | ¥1.659,00 | ¥1.651,00 | 92,60K |
| 2026-08-18 | ¥1.657,00 | 0,00 % | ¥1.657,00 | ¥1.658,00 | ¥1.654,00 | 54,90K |
| 2026-08-17 | ¥1.657,00 | +0,55 % | ¥1.660,00 | ¥1.661,00 | ¥1.655,00 | 198,20K |
| 2026-08-14 | ¥1.648,00 | -0,06 % | ¥1.648,00 | ¥1.650,00 | ¥1.648,00 | 126,60K |
| 2026-08-13 | ¥1.649,00 | +0,06 % | ¥1.649,00 | ¥1.650,00 | ¥1.648,00 | 105,90K |
| 2026-08-12 | ¥1.648,00 | -0,12 % | ¥1.649,00 | ¥1.650,00 | ¥1.648,00 | 184,80K |
| 2026-08-10 | ¥1.650,00 | -0,06 % | ¥1.650,00 | ¥1.651,00 | ¥1.648,00 | 171,90K |
| 2026-08-07 | ¥1.651,00 | +0,12 % | ¥1.647,00 | ¥1.656,00 | ¥1.646,00 | 494,00K |
| 2026-08-06 | ¥1.649,00 | -4,18 % | ¥1.646,00 | ¥1.650,00 | ¥1.644,00 | 1,14M |
| 2026-08-05 | ¥1.721,00 | +0,06 % | ¥1.748,00 | ¥1.749,00 | ¥1.690,00 | 64,90K |
| 2026-08-04 | ¥1.720,00 | +1,90 % | ¥1.688,00 | ¥1.720,00 | ¥1.650,00 | 23,40K |
| 2026-08-03 | ¥1.688,00 | +0,78 % | ¥1.682,00 | ¥1.694,00 | ¥1.648,00 | 24,90K |
| 2026-07-31 | ¥1.675,00 | -0,18 % | ¥1.678,00 | ¥1.709,00 | ¥1.625,00 | 28,30K |
| 2026-07-30 | ¥1.678,00 | -1,53 % | ¥1.700,00 | ¥1.716,00 | ¥1.673,00 | 15,90K |
| 2026-07-29 | ¥1.704,00 | +0,83 % | ¥1.690,00 | ¥1.707,00 | ¥1.677,00 | 23,30K |
| 2026-07-28 | ¥1.690,00 | -1,11 % | ¥1.717,00 | ¥1.723,00 | ¥1.675,00 | 19,00K |
| 2026-07-27 | ¥1.709,00 | -0,52 % | ¥1.725,00 | ¥1.727,00 | ¥1.695,00 | 18,30K |
| 2026-07-24 | ¥1.718,00 | -1,21 % | ¥1.739,00 | ¥1.739,00 | ¥1.717,00 | 7,90K |
| 2026-07-23 | ¥1.739,00 | +0,40 % | ¥1.724,00 | ¥1.739,00 | ¥1.716,00 | 9,40K |
| 2026-07-22 | ¥1.732,00 | -1,20 % | ¥1.770,00 | ¥1.770,00 | ¥1.710,00 | 26,80K |
| 2026-07-21 | ¥1.753,00 | -0,40 % | ¥1.760,00 | ¥1.772,00 | ¥1.733,00 | 12,10K |
| 2026-07-17 | ¥1.760,00 | -1,90 % | ¥1.800,00 | ¥1.800,00 | ¥1.735,00 | 41,20K |
| 2026-07-16 | ¥1.794,00 | -0,33 % | ¥1.800,00 | ¥1.800,00 | ¥1.769,00 | 17,30K |
| 2026-07-15 | ¥1.800,00 | +0,67 % | ¥1.788,00 | ¥1.813,00 | ¥1.765,00 | 8,80K |
| 2026-07-14 | ¥1.788,00 | +1,19 % | ¥1.778,00 | ¥1.806,00 | ¥1.752,00 | 35,60K |
| 2026-07-13 | ¥1.767,00 | +0,23 % | ¥1.763,00 | ¥1.785,00 | ¥1.741,00 | 30,60K |
| 2026-07-10 | ¥1.763,00 | +0,74 % | ¥1.750,00 | ¥1.776,00 | ¥1.750,00 | 17,80K |
| 2026-07-09 | ¥1.750,00 | +0,06 % | ¥1.749,00 | ¥1.773,00 | ¥1.749,00 | 9,80K |
| 2026-07-08 | ¥1.749,00 | +0,92 % | ¥1.725,00 | ¥1.753,00 | ¥1.725,00 | 13,80K |
| 2026-07-07 | ¥1.733,00 | +1,40 % | ¥1.721,00 | ¥1.745,00 | ¥1.700,00 | 46,40K |
| 2026-07-06 | ¥1.709,00 | -0,52 % | ¥1.745,00 | ¥1.765,00 | ¥1.698,00 | 41,10K |
| 2026-07-03 | ¥1.718,00 | -1,66 % | ¥1.750,00 | ¥1.760,00 | ¥1.718,00 | 31,90K |
| 2026-07-02 | ¥1.747,00 | -1,41 % | ¥1.782,00 | ¥1.789,00 | ¥1.734,00 | 36,00K |
| 2026-07-01 | ¥1.772,00 | +0,34 % | ¥1.760,00 | ¥1.805,00 | ¥1.750,00 | 19,70K |
| 2026-06-30 | ¥1.766,00 | +0,28 % | ¥1.761,00 | ¥1.785,00 | ¥1.736,00 | 20,20K |
| 2026-06-29 | ¥1.761,00 | +0,23 % | ¥1.762,00 | ¥1.802,00 | ¥1.757,00 | 12,80K |
| 2026-06-26 | ¥1.757,00 | -0,34 % | ¥1.763,00 | ¥1.772,00 | ¥1.719,00 | 13,40K |
| 2026-06-25 | ¥1.763,00 | +0,06 % | ¥1.762,00 | ¥1.783,00 | ¥1.753,00 | 14,50K |
| 2026-06-24 | ¥1.762,00 | +0,80 % | ¥1.735,00 | ¥1.789,00 | ¥1.735,00 | 23,20K |
| 2026-06-23 | ¥1.748,00 | -3,53 % | ¥1.812,00 | ¥1.812,00 | ¥1.737,00 | 29,70K |
| 2026-06-22 | ¥1.812,00 | +0,95 % | ¥1.795,00 | ¥1.828,00 | ¥1.792,00 | 24,80K |
| 2026-06-19 | ¥1.795,00 | -0,17 % | ¥1.790,00 | ¥1.808,00 | ¥1.754,00 | 36,10K |
| 2026-06-18 | ¥1.798,00 | -1,10 % | ¥1.849,00 | ¥1.849,00 | ¥1.778,00 | 33,30K |
| 2026-06-17 | ¥1.818,00 | +1,85 % | ¥1.802,00 | ¥1.859,00 | ¥1.786,00 | 181,80K |
| 2026-06-16 | ¥1.785,00 | +4,14 % | ¥1.728,00 | ¥1.786,00 | ¥1.714,00 | 31,70K |
| 2026-06-15 | ¥1.714,00 | +4,51 % | ¥1.650,00 | ¥1.728,00 | ¥1.650,00 | 19,10K |
| 2026-06-12 | ¥1.640,00 | -0,91 % | ¥1.635,00 | ¥1.669,00 | ¥1.635,00 | 19,30K |
| 2026-06-11 | ¥1.655,00 | +0,18 % | ¥1.652,00 | ¥1.662,00 | ¥1.635,00 | 21,50K |
| 2026-06-10 | ¥1.652,00 | -0,12 % | ¥1.661,00 | ¥1.676,00 | ¥1.649,00 | 24,70K |
| 2026-06-09 | ¥1.654,00 | -1,43 % | ¥1.678,00 | ¥1.693,00 | ¥1.653,00 | 17,70K |
| 2026-06-08 | ¥1.678,00 | -2,10 % | ¥1.691,00 | ¥1.695,00 | ¥1.663,00 | 24,10K |
| 2026-06-05 | ¥1.714,00 | +1,00 % | ¥1.707,00 | ¥1.719,00 | ¥1.692,00 | 33,00K |
| 2026-06-04 | ¥1.697,00 | 0,00 % | ¥1.705,00 | ¥1.715,00 | ¥1.684,00 | 47,90K |
| 2026-06-03 | ¥1.697,00 | -0,76 % | ¥1.710,00 | ¥1.712,00 | ¥1.691,00 | 31,90K |
| 2026-06-02 | ¥1.710,00 | -0,98 % | ¥1.726,00 | ¥1.726,00 | ¥1.680,00 | 37,70K |
| 2026-06-01 | ¥1.727,00 | +3,48 % | ¥1.670,00 | ¥1.735,00 | ¥1.669,00 | 92,10K |
| 2026-05-29 | ¥1.669,00 | +0,06 % | ¥1.655,00 | ¥1.678,00 | ¥1.655,00 | 18,10K |
| 2026-05-28 | ¥1.668,00 | +0,72 % | ¥1.653,00 | ¥1.669,00 | ¥1.649,00 | 25,50K |
| 2026-05-27 | ¥1.656,00 | +0,36 % | ¥1.650,00 | ¥1.664,00 | ¥1.646,00 | 23,70K |
| 2026-05-26 | ¥1.650,00 | +1,04 % | ¥1.636,00 | ¥1.673,00 | ¥1.636,00 | 32,70K |
| 2026-05-25 | ¥1.633,00 | -0,97 % | ¥1.647,00 | ¥1.668,00 | ¥1.633,00 | 18,60K |