BROAD ENTERPRISE CO.,LTD. 4415
TSE · Japan · Kommunikation
¥1.456,00-20,00 (-1,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.456,00 | -1,36 % | ¥1.476,00 | ¥1.476,00 | ¥1.455,00 | 8,10K |
| 2026-10-01 | ¥1.476,00 | +1,30 % | ¥1.446,00 | ¥1.478,00 | ¥1.445,00 | 4,20K |
| 2026-09-30 | ¥1.457,00 | -2,28 % | ¥1.493,00 | ¥1.493,00 | ¥1.456,00 | 9,80K |
| 2026-09-29 | ¥1.491,00 | +6,12 % | ¥1.408,00 | ¥1.493,00 | ¥1.408,00 |
| 20,20K |
| 2026-09-28 | ¥1.405,00 | -2,16 % | ¥1.446,00 | ¥1.446,00 | ¥1.402,00 | 15,70K |
| 2026-09-25 | ¥1.436,00 | +2,21 % | ¥1.409,00 | ¥1.436,00 | ¥1.409,00 | 10,30K |
| 2026-09-24 | ¥1.405,00 | +0,93 % | ¥1.419,00 | ¥1.425,00 | ¥1.404,00 | 9,60K |
| 2026-09-18 | ¥1.392,00 | +0,29 % | ¥1.418,00 | ¥1.418,00 | ¥1.391,00 | 8,90K |
| 2026-09-17 | ¥1.388,00 | -1,42 % | ¥1.420,00 | ¥1.427,00 | ¥1.388,00 | 6,50K |
| 2026-09-16 | ¥1.408,00 | -0,07 % | ¥1.411,00 | ¥1.419,00 | ¥1.401,00 | 8,30K |
| 2026-09-15 | ¥1.409,00 | +2,10 % | ¥1.402,00 | ¥1.415,00 | ¥1.380,00 | 9,70K |
| 2026-09-14 | ¥1.380,00 | -1,29 % | ¥1.368,00 | ¥1.408,00 | ¥1.368,00 | 14,10K |
| 2026-09-11 | ¥1.398,00 | 0,00 % | ¥1.388,00 | ¥1.398,00 | ¥1.361,00 | 13,80K |
| 2026-09-10 | ¥1.398,00 | +1,01 % | ¥1.362,00 | ¥1.399,00 | ¥1.340,00 | 10,30K |
| 2026-09-09 | ¥1.384,00 | -0,65 % | ¥1.395,00 | ¥1.395,00 | ¥1.381,00 | 12,10K |
| 2026-09-08 | ¥1.393,00 | -0,57 % | ¥1.404,00 | ¥1.404,00 | ¥1.391,00 | 6,70K |
| 2026-09-07 | ¥1.401,00 | -0,28 % | ¥1.388,00 | ¥1.409,00 | ¥1.385,00 | 8,20K |
| 2026-09-04 | ¥1.405,00 | -0,35 % | ¥1.410,00 | ¥1.415,00 | ¥1.386,00 | 11,90K |
| 2026-09-03 | ¥1.410,00 | +0,43 % | ¥1.405,00 | ¥1.412,00 | ¥1.382,00 | 23,40K |
| 2026-09-02 | ¥1.404,00 | -0,78 % | ¥1.387,00 | ¥1.408,00 | ¥1.375,00 | 9,30K |
| 2026-09-01 | ¥1.415,00 | -0,07 % | ¥1.400,00 | ¥1.415,00 | ¥1.398,00 | 10,10K |
| 2026-08-31 | ¥1.416,00 | +0,93 % | ¥1.378,00 | ¥1.416,00 | ¥1.370,00 | 12,20K |
| 2026-08-28 | ¥1.403,00 | -1,34 % | ¥1.430,00 | ¥1.437,00 | ¥1.400,00 | 15,80K |
| 2026-08-27 | ¥1.422,00 | +7,32 % | ¥1.349,00 | ¥1.436,00 | ¥1.349,00 | 69,30K |
| 2026-08-26 | ¥1.325,00 | +3,43 % | ¥1.281,00 | ¥1.347,00 | ¥1.281,00 | 176,70K |
| 2026-08-25 | ¥1.281,00 | +0,63 % | ¥1.260,00 | ¥1.288,00 | ¥1.253,00 | 91,00K |
| 2026-08-24 | ¥1.273,00 | -4,64 % | ¥1.310,00 | ¥1.328,00 | ¥1.260,00 | 58,70K |
| 2026-08-21 | ¥1.335,00 | -2,41 % | ¥1.339,00 | ¥1.357,00 | ¥1.325,00 | 28,20K |
| 2026-08-20 | ¥1.368,00 | -3,80 % | ¥1.417,00 | ¥1.417,00 | ¥1.346,00 | 44,10K |
| 2026-08-19 | ¥1.422,00 | +5,10 % | ¥1.352,00 | ¥1.422,00 | ¥1.338,00 | 18,10K |
| 2026-08-18 | ¥1.353,00 | -1,10 % | ¥1.370,00 | ¥1.399,00 | ¥1.353,00 | 13,70K |
| 2026-08-17 | ¥1.368,00 | -1,37 % | ¥1.389,00 | ¥1.401,00 | ¥1.357,00 | 14,90K |
| 2026-08-14 | ¥1.387,00 | +0,65 % | ¥1.348,00 | ¥1.388,00 | ¥1.348,00 | 14,90K |
| 2026-08-13 | ¥1.378,00 | -0,29 % | ¥1.364,00 | ¥1.378,00 | ¥1.307,00 | 44,20K |
| 2026-08-12 | ¥1.382,00 | -3,02 % | ¥1.416,00 | ¥1.494,00 | ¥1.367,00 | 127,80K |
| 2026-08-10 | ¥1.425,00 | -1,18 % | ¥1.442,00 | ¥1.452,00 | ¥1.423,00 | 12,20K |
| 2026-08-07 | ¥1.442,00 | -3,22 % | ¥1.490,00 | ¥1.490,00 | ¥1.429,00 | 12,70K |
| 2026-08-06 | ¥1.490,00 | +5,30 % | ¥1.405,00 | ¥1.490,00 | ¥1.405,00 | 21,30K |
| 2026-08-05 | ¥1.415,00 | -2,41 % | ¥1.438,00 | ¥1.460,00 | ¥1.415,00 | 7,50K |
| 2026-08-04 | ¥1.450,00 | +0,76 % | ¥1.437,00 | ¥1.450,00 | ¥1.403,00 | 5,70K |
| 2026-08-03 | ¥1.439,00 | +1,20 % | ¥1.405,00 | ¥1.469,00 | ¥1.405,00 | 10,70K |
| 2026-07-31 | ¥1.422,00 | +7,73 % | ¥1.339,00 | ¥1.428,00 | ¥1.339,00 | 32,80K |
| 2026-07-30 | ¥1.320,00 | +1,30 % | ¥1.290,00 | ¥1.329,00 | ¥1.290,00 | 7,70K |
| 2026-07-29 | ¥1.303,00 | +0,15 % | ¥1.300,00 | ¥1.303,00 | ¥1.273,00 | 11,70K |
| 2026-07-28 | ¥1.301,00 | -1,59 % | ¥1.320,00 | ¥1.325,00 | ¥1.301,00 | 2,10K |
| 2026-07-27 | ¥1.322,00 | +0,53 % | ¥1.339,00 | ¥1.339,00 | ¥1.313,00 | 2,20K |
| 2026-07-24 | ¥1.315,00 | -1,65 % | ¥1.317,00 | ¥1.317,00 | ¥1.294,00 | 3,60K |
| 2026-07-23 | ¥1.337,00 | +0,91 % | ¥1.325,00 | ¥1.337,00 | ¥1.323,00 | 1,20K |
| 2026-07-22 | ¥1.325,00 | +0,38 % | ¥1.315,00 | ¥1.336,00 | ¥1.315,00 | 2,30K |
| 2026-07-21 | ¥1.320,00 | +1,15 % | ¥1.325,00 | ¥1.325,00 | ¥1.305,00 | 3,60K |
| 2026-07-17 | ¥1.305,00 | -3,19 % | ¥1.323,00 | ¥1.330,00 | ¥1.279,00 | 23,80K |
| 2026-07-16 | ¥1.348,00 | +0,97 % | ¥1.335,00 | ¥1.355,00 | ¥1.330,00 | 5,20K |
| 2026-07-15 | ¥1.335,00 | +0,38 % | ¥1.345,00 | ¥1.345,00 | ¥1.311,00 | 5,90K |
| 2026-07-14 | ¥1.330,00 | +1,22 % | ¥1.314,00 | ¥1.349,00 | ¥1.302,00 | 4,40K |
| 2026-07-13 | ¥1.314,00 | -0,83 % | ¥1.295,00 | ¥1.340,00 | ¥1.295,00 | 6,20K |
| 2026-07-10 | ¥1.325,00 | +2,00 % | ¥1.309,00 | ¥1.325,00 | ¥1.301,00 | 4,00K |
| 2026-07-09 | ¥1.299,00 | -2,33 % | ¥1.339,00 | ¥1.342,00 | ¥1.265,00 | 10,60K |
| 2026-07-08 | ¥1.330,00 | +5,56 % | ¥1.265,00 | ¥1.333,00 | ¥1.263,00 | 22,10K |
| 2026-07-07 | ¥1.260,00 | +1,29 % | ¥1.258,00 | ¥1.272,00 | ¥1.235,00 | 11,70K |
| 2026-07-06 | ¥1.244,00 | -0,88 % | ¥1.249,00 | ¥1.254,00 | ¥1.244,00 | 2,90K |
| 2026-07-03 | ¥1.255,00 | +0,72 % | ¥1.234,00 | ¥1.258,00 | ¥1.234,00 | 2,50K |
| 2026-07-02 | ¥1.246,00 | -0,24 % | ¥1.250,00 | ¥1.277,00 | ¥1.240,00 | 7,80K |
| 2026-07-01 | ¥1.249,00 | +1,38 % | ¥1.225,00 | ¥1.249,00 | ¥1.223,00 | 1,70K |
| 2026-06-30 | ¥1.232,00 | +0,65 % | ¥1.233,00 | ¥1.274,00 | ¥1.232,00 | 13,00K |
| 2026-06-29 | ¥1.224,00 | -3,62 % | ¥1.220,00 | ¥1.224,00 | ¥1.185,00 | 15,10K |
| 2026-06-26 | ¥1.270,00 | -0,78 % | ¥1.265,00 | ¥1.280,00 | ¥1.240,00 | 17,20K |
| 2026-06-25 | ¥1.280,00 | +3,06 % | ¥1.240,00 | ¥1.280,00 | ¥1.240,00 | 6,40K |
| 2026-06-24 | ¥1.242,00 | +2,56 % | ¥1.220,00 | ¥1.248,00 | ¥1.220,00 | 3,00K |
| 2026-06-23 | ¥1.211,00 | -3,20 % | ¥1.263,00 | ¥1.267,00 | ¥1.211,00 | 6,00K |
| 2026-06-22 | ¥1.251,00 | +2,71 % | ¥1.218,00 | ¥1.269,00 | ¥1.218,00 | 8,90K |
| 2026-06-19 | ¥1.218,00 | +0,08 % | ¥1.218,00 | ¥1.250,00 | ¥1.205,00 | 7,10K |
| 2026-06-18 | ¥1.217,00 | -0,25 % | ¥1.210,00 | ¥1.249,00 | ¥1.210,00 | 9,70K |
| 2026-06-17 | ¥1.220,00 | +2,61 % | ¥1.189,00 | ¥1.220,00 | ¥1.189,00 | 10,40K |
| 2026-06-16 | ¥1.189,00 | -0,75 % | ¥1.199,00 | ¥1.200,00 | ¥1.184,00 | 5,90K |
| 2026-06-15 | ¥1.198,00 | +2,39 % | ¥1.195,00 | ¥1.223,00 | ¥1.181,00 | 7,80K |
| 2026-06-12 | ¥1.170,00 | +0,95 % | ¥1.180,00 | ¥1.180,00 | ¥1.155,00 | 3,50K |
| 2026-06-11 | ¥1.159,00 | -2,85 % | ¥1.223,00 | ¥1.223,00 | ¥1.156,00 | 6,90K |
| 2026-06-10 | ¥1.193,00 | 0,00 % | ¥1.190,00 | ¥1.210,00 | ¥1.190,00 | 3,70K |
| 2026-06-09 | ¥1.193,00 | +2,84 % | ¥1.190,00 | ¥1.200,00 | ¥1.186,00 | 5,10K |
| 2026-06-08 | ¥1.160,00 | -4,53 % | ¥1.231,00 | ¥1.235,00 | ¥1.155,00 | 15,50K |
| 2026-06-05 | ¥1.215,00 | +2,36 % | ¥1.212,00 | ¥1.238,00 | ¥1.212,00 | 6,40K |
| 2026-06-04 | ¥1.187,00 | -0,84 % | ¥1.190,00 | ¥1.205,00 | ¥1.187,00 | 9,80K |
| 2026-06-03 | ¥1.197,00 | -2,21 % | ¥1.230,00 | ¥1.230,00 | ¥1.195,00 | 11,50K |
| 2026-06-02 | ¥1.224,00 | -2,47 % | ¥1.277,00 | ¥1.277,00 | ¥1.210,00 | 11,20K |
| 2026-06-01 | ¥1.255,00 | -1,95 % | ¥1.263,00 | ¥1.288,00 | ¥1.251,00 | 11,60K |
| 2026-05-29 | ¥1.280,00 | +3,81 % | ¥1.247,00 | ¥1.300,00 | ¥1.247,00 | 18,60K |
| 2026-05-28 | ¥1.233,00 | +0,16 % | ¥1.232,00 | ¥1.253,00 | ¥1.221,00 | 13,90K |
| 2026-05-27 | ¥1.231,00 | -2,92 % | ¥1.294,00 | ¥1.294,00 | ¥1.231,00 | 6,80K |
| 2026-05-26 | ¥1.268,00 | -1,48 % | ¥1.296,00 | ¥1.297,00 | ¥1.268,00 | 10,40K |
| 2026-05-25 | ¥1.287,00 | +0,55 % | ¥1.280,00 | ¥1.298,00 | ¥1.267,00 | 10,40K |