ZUU Co., Ltd. 4387
TSE · Japan · Kommerzielle Dienstleistungen
¥554,00+4,00 (+0,73 %)
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 | ¥554,00 | +0,73 % | ¥552,00 | ¥560,00 | ¥544,00 | 7,90K |
| 2026-10-01 | ¥550,00 | -1,43 % | ¥553,00 | ¥558,00 | ¥541,00 | 5,90K |
| 2026-09-30 | ¥558,00 | +2,39 % | ¥555,00 | ¥562,00 | ¥555,00 | 2,30K |
| 2026-09-29 | ¥545,00 | -2,85 % | ¥561,00 | ¥561,00 | ¥543,00 | 19,70K |
| 2026-09-28 | ¥561,00 | -8,03 % | ¥560,00 | ¥583,00 | ¥552,00 | 65,60K |
| 2026-09-25 | ¥610,00 | +5,72 % | ¥571,00 | ¥610,00 | ¥553,00 | 13,00K |
| 2026-09-24 | ¥577,00 | -2,37 % | ¥581,00 | ¥583,00 | ¥571,00 | 5,70K |
| 2026-09-18 | ¥591,00 | +4,97 % | ¥560,00 | ¥593,00 | ¥560,00 | 39,20K |
| 2026-09-17 | ¥563,00 | -1,05 % | ¥564,00 | ¥580,00 | ¥550,00 | 18,40K |
| 2026-09-16 | ¥569,00 | +9,42 % | ¥520,00 | ¥576,00 | ¥519,00 | 38,70K |
| 2026-09-15 | ¥520,00 | +2,36 % | ¥511,00 | ¥521,00 | ¥508,00 | 6,30K |
| 2026-09-14 | ¥508,00 | -0,39 % | ¥510,00 | ¥510,00 | ¥506,00 | 5,20K |
| 2026-09-11 | ¥510,00 | +0,20 % | ¥507,00 | ¥512,00 | ¥505,00 | 3,90K |
| 2026-09-10 | ¥509,00 | +0,39 % | ¥507,00 | ¥515,00 | ¥505,00 | 5,40K |
| 2026-09-09 | ¥507,00 | -7,65 % | ¥543,00 | ¥543,00 | ¥501,00 | 31,10K |
| 2026-09-08 | ¥549,00 | 0,00 % | ¥539,00 | ¥550,00 | ¥495,00 | 24,60K |
| 2026-09-07 | ¥549,00 | -0,36 % | ¥551,00 | ¥551,00 | ¥519,00 | 10,30K |
| 2026-09-04 | ¥551,00 | +0,73 % | ¥547,00 | ¥551,00 | ¥536,00 | 7,20K |
| 2026-09-03 | ¥547,00 | +2,82 % | ¥534,00 | ¥547,00 | ¥531,00 | 6,90K |
| 2026-09-02 | ¥532,00 | +3,10 % | ¥516,00 | ¥593,00 | ¥516,00 | 71,00K |
| 2026-09-01 | ¥516,00 | +0,78 % | ¥512,00 | ¥517,00 | ¥512,00 | 3,10K |
| 2026-08-31 | ¥512,00 | -0,78 % | ¥511,00 | ¥514,00 | ¥511,00 | 2,60K |
| 2026-08-28 | ¥516,00 | +2,58 % | ¥503,00 | ¥519,00 | ¥502,00 | 2,50K |
| 2026-08-27 | ¥503,00 | -0,98 % | ¥505,00 | ¥505,00 | ¥503,00 | 600 |
| 2026-08-26 | ¥508,00 | +0,59 % | ¥510,00 | ¥510,00 | ¥508,00 | 700 |
| 2026-08-25 | ¥505,00 | +0,40 % | ¥504,00 | ¥505,00 | ¥501,00 | 4,30K |
| 2026-08-24 | ¥503,00 | +1,41 % | ¥496,00 | ¥504,00 | ¥496,00 | 4,30K |
| 2026-08-21 | ¥496,00 | -0,20 % | ¥497,00 | ¥497,00 | ¥488,00 | 3,80K |
| 2026-08-20 | ¥497,00 | +0,40 % | ¥495,00 | ¥498,00 | ¥492,00 | 5,90K |
| 2026-08-19 | ¥495,00 | -1,59 % | ¥499,00 | ¥499,00 | ¥481,00 | 10,40K |
| 2026-08-18 | ¥503,00 | -1,76 % | ¥512,00 | ¥512,00 | ¥490,00 | 5,20K |
| 2026-08-17 | ¥512,00 | +1,39 % | ¥509,00 | ¥515,00 | ¥492,00 | 4,90K |
| 2026-08-14 | ¥505,00 | +2,23 % | ¥503,00 | ¥510,00 | ¥500,00 | 6,80K |
| 2026-08-13 | ¥494,00 | +3,35 % | ¥522,00 | ¥523,00 | ¥469,00 | 22,90K |
| 2026-08-12 | ¥478,00 | +0,84 % | ¥474,00 | ¥478,00 | ¥473,00 | 2,90K |
| 2026-08-10 | ¥474,00 | -1,46 % | ¥481,00 | ¥481,00 | ¥474,00 | 1,70K |
| 2026-08-07 | ¥481,00 | 0,00 % | ¥481,00 | ¥481,00 | ¥481,00 | 200 |
| 2026-08-06 | ¥481,00 | +0,42 % | ¥479,00 | ¥487,00 | ¥479,00 | 800 |
| 2026-08-05 | ¥479,00 | -2,04 % | ¥486,00 | ¥486,00 | ¥479,00 | 1,60K |
| 2026-08-04 | ¥489,00 | -0,20 % | ¥488,00 | ¥489,00 | ¥488,00 | 800 |
| 2026-08-03 | ¥490,00 | +1,66 % | ¥482,00 | ¥496,00 | ¥482,00 | 1,80K |
| 2026-07-31 | ¥482,00 | +0,42 % | ¥475,00 | ¥484,00 | ¥475,00 | 1,50K |
| 2026-07-30 | ¥480,00 | +1,05 % | ¥473,00 | ¥492,00 | ¥473,00 | 3,00K |
| 2026-07-29 | ¥475,00 | -2,26 % | ¥481,00 | ¥497,00 | ¥472,00 | 4,30K |
| 2026-07-28 | ¥486,00 | -0,41 % | ¥484,00 | ¥486,00 | ¥484,00 | 2,30K |
| 2026-07-27 | ¥488,00 | -0,41 % | ¥484,00 | ¥488,00 | ¥482,00 | 2,80K |
| 2026-07-24 | ¥490,00 | +4,26 % | ¥462,00 | ¥495,00 | ¥462,00 | 6,00K |
| 2026-07-23 | ¥470,00 | -3,49 % | ¥483,00 | ¥483,00 | ¥456,00 | 2,60K |
| 2026-07-22 | ¥487,00 | +2,53 % | ¥476,00 | ¥487,00 | ¥474,00 | 2,70K |
| 2026-07-21 | ¥475,00 | +5,32 % | ¥453,00 | ¥478,00 | ¥452,00 | 7,30K |
| 2026-07-17 | ¥451,00 | -1,53 % | ¥465,00 | ¥466,00 | ¥450,00 | 6,50K |
| 2026-07-16 | ¥458,00 | -5,57 % | ¥465,00 | ¥466,00 | ¥458,00 | 12,40K |
| 2026-07-15 | ¥485,00 | 0,00 % | ¥485,00 | ¥485,00 | ¥485,00 | 0 |
| 2026-07-14 | ¥485,00 | 0,00 % | ¥479,00 | ¥485,00 | ¥478,00 | 2,30K |
| 2026-07-13 | ¥485,00 | -1,02 % | ¥485,00 | ¥485,00 | ¥485,00 | 200 |
| 2026-07-10 | ¥490,00 | +1,45 % | ¥475,00 | ¥490,00 | ¥474,00 | 3,60K |
| 2026-07-09 | ¥483,00 | 0,00 % | ¥483,00 | ¥483,00 | ¥483,00 | 0 |
| 2026-07-08 | ¥483,00 | -0,21 % | ¥480,00 | ¥484,00 | ¥477,00 | 2,20K |
| 2026-07-07 | ¥484,00 | +0,83 % | ¥484,00 | ¥484,00 | ¥475,00 | 1,40K |
| 2026-07-06 | ¥480,00 | +3,67 % | ¥467,00 | ¥487,00 | ¥467,00 | 2,50K |
| 2026-07-03 | ¥463,00 | 0,00 % | ¥467,00 | ¥467,00 | ¥462,00 | 1,00K |
| 2026-07-02 | ¥463,00 | -0,43 % | ¥465,00 | ¥466,00 | ¥463,00 | 1,20K |
| 2026-07-01 | ¥465,00 | 0,00 % | ¥465,00 | ¥465,00 | ¥462,00 | 2,00K |
| 2026-06-30 | ¥465,00 | +2,20 % | ¥450,00 | ¥465,00 | ¥450,00 | 6,00K |
| 2026-06-29 | ¥455,00 | -3,81 % | ¥465,00 | ¥466,00 | ¥451,00 | 5,40K |
| 2026-06-26 | ¥473,00 | 0,00 % | ¥473,00 | ¥473,00 | ¥459,00 | 2,40K |
| 2026-06-25 | ¥473,00 | +0,64 % | ¥470,00 | ¥477,00 | ¥468,00 | 3,50K |
| 2026-06-24 | ¥470,00 | 0,00 % | ¥474,00 | ¥474,00 | ¥468,00 | 1,20K |
| 2026-06-23 | ¥470,00 | -0,63 % | ¥465,00 | ¥473,00 | ¥465,00 | 2,00K |
| 2026-06-22 | ¥473,00 | -1,66 % | ¥481,00 | ¥481,00 | ¥466,00 | 2,20K |
| 2026-06-19 | ¥481,00 | -0,41 % | ¥483,00 | ¥485,00 | ¥480,00 | 3,60K |
| 2026-06-18 | ¥483,00 | -0,62 % | ¥486,00 | ¥486,00 | ¥483,00 | 1,90K |
| 2026-06-17 | ¥486,00 | +3,18 % | ¥479,00 | ¥498,00 | ¥479,00 | 5,40K |
| 2026-06-16 | ¥471,00 | -1,88 % | ¥488,00 | ¥488,00 | ¥471,00 | 2,30K |
| 2026-06-15 | ¥480,00 | -1,03 % | ¥485,00 | ¥485,00 | ¥480,00 | 900 |
| 2026-06-12 | ¥485,00 | +2,11 % | ¥478,00 | ¥485,00 | ¥478,00 | 600 |
| 2026-06-11 | ¥475,00 | 0,00 % | ¥475,00 | ¥479,00 | ¥475,00 | 2,00K |
| 2026-06-10 | ¥475,00 | -1,25 % | ¥481,00 | ¥485,00 | ¥475,00 | 5,60K |
| 2026-06-09 | ¥481,00 | -1,23 % | ¥482,00 | ¥489,00 | ¥480,00 | 1,90K |
| 2026-06-08 | ¥487,00 | -1,62 % | ¥487,00 | ¥489,00 | ¥483,00 | 1,20K |
| 2026-06-05 | ¥495,00 | +2,70 % | ¥482,00 | ¥500,00 | ¥482,00 | 2,10K |
| 2026-06-04 | ¥482,00 | -1,43 % | ¥482,00 | ¥482,00 | ¥482,00 | 100 |
| 2026-06-03 | ¥489,00 | -1,01 % | ¥494,00 | ¥494,00 | ¥481,00 | 5,40K |
| 2026-06-02 | ¥494,00 | -1,40 % | ¥498,00 | ¥501,00 | ¥493,00 | 5,00K |
| 2026-06-01 | ¥501,00 | -0,20 % | ¥507,00 | ¥507,00 | ¥500,00 | 3,50K |
| 2026-05-29 | ¥502,00 | -1,76 % | ¥502,00 | ¥505,00 | ¥501,00 | 1,40K |
| 2026-05-28 | ¥511,00 | +1,79 % | ¥500,00 | ¥512,00 | ¥500,00 | 3,10K |
| 2026-05-27 | ¥502,00 | -0,99 % | ¥503,00 | ¥510,00 | ¥501,00 | 4,00K |
| 2026-05-26 | ¥507,00 | -2,31 % | ¥510,00 | ¥510,00 | ¥494,00 | 7,50K |
| 2026-05-25 | ¥519,00 | -1,33 % | ¥526,00 | ¥527,00 | ¥512,00 | 5,20K |