Chugai Pharmaceutical Co., Ltd. 4519
TSE · Japan · Gesundheitstechnologie
¥6.175,00-50,00 (-0,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥6.225,00 | +2,12 % | ¥6.097,00 | ¥6.246,00 | ¥6.050,00 | 9,46M |
| 2026-09-29 | ¥6.096,00 | -4,18 % | ¥6.300,00 | ¥6.340,00 | ¥6.086,00 | 4,74M |
| 2026-09-28 | ¥6.362,00 | -3,84 % | ¥6.501,00 | ¥6.513,00 | ¥6.362,00 | 4,15M |
| 2026-09-25 | ¥6.616,00 | -0,51 % | ¥6.706,00 | ¥6.724,00 | ¥6.595,00 | 3,19M |
| 2026-09-24 | ¥6.650,00 | -1,42 % | ¥6.799,00 | ¥6.804,00 | ¥6.612,00 | 3,13M |
| 2026-09-18 | ¥6.746,00 | +0,93 % | ¥6.700,00 | ¥6.755,00 | ¥6.659,00 | 2,85M |
| 2026-09-17 | ¥6.684,00 | +3,69 % | ¥6.564,00 | ¥6.685,00 | ¥6.564,00 | 2,51M |
| 2026-09-16 | ¥6.446,00 | -0,83 % | ¥6.470,00 | ¥6.492,00 | ¥6.396,00 | 2,23M |
| 2026-09-15 | ¥6.500,00 | +1,34 % | ¥6.510,00 | ¥6.533,00 | ¥6.465,00 | 1,91M |
| 2026-09-14 | ¥6.414,00 | -0,12 % | ¥6.415,00 | ¥6.442,00 | ¥6.352,00 | 1,76M |
| 2026-09-11 | ¥6.422,00 | +0,06 % | ¥6.293,00 | ¥6.433,00 | ¥6.293,00 | 3,01M |
| 2026-09-10 | ¥6.418,00 | -0,90 % | ¥6.418,00 | ¥6.450,00 | ¥6.310,00 | 3,14M |
| 2026-09-09 | ¥6.476,00 | -0,86 % | ¥6.503,00 | ¥6.579,00 | ¥6.476,00 | 2,87M |
| 2026-09-08 | ¥6.532,00 | -0,49 % | ¥6.544,00 | ¥6.570,00 | ¥6.503,00 | 2,08M |
| 2026-09-07 | ¥6.564,00 | -3,40 % | ¥6.597,00 | ¥6.720,00 | ¥6.564,00 | 3,44M |
| 2026-09-04 | ¥6.795,00 | -1,21 % | ¥6.818,00 | ¥6.873,00 | ¥6.794,00 | 1,92M |
| 2026-09-03 | ¥6.878,00 | +0,67 % | ¥6.868,00 | ¥6.878,00 | ¥6.777,00 | 2,28M |
| 2026-09-02 | ¥6.832,00 | -1,47 % | ¥6.900,00 | ¥6.951,00 | ¥6.814,00 | 2,35M |
| 2026-09-01 | ¥6.934,00 | +0,30 % | ¥6.910,00 | ¥6.976,00 | ¥6.904,00 | 1,62M |
| 2026-08-31 | ¥6.913,00 | -1,71 % | ¥6.883,00 | ¥6.953,00 | ¥6.855,00 | 2,94M |
| 2026-08-28 | ¥7.033,00 | +1,24 % | ¥6.999,00 | ¥7.054,00 | ¥6.958,00 | 1,98M |
| 2026-08-27 | ¥6.947,00 | -1,47 % | ¥7.015,00 | ¥7.044,00 | ¥6.920,00 | 1,81M |
| 2026-08-26 | ¥7.051,00 | +1,45 % | ¥7.028,00 | ¥7.090,00 | ¥7.000,00 | 1,50M |
| 2026-08-25 | ¥6.950,00 | -0,53 % | ¥6.914,00 | ¥6.983,00 | ¥6.902,00 | 1,30M |
| 2026-08-24 | ¥6.987,00 | -0,34 % | ¥7.030,00 | ¥7.130,00 | ¥6.966,00 | 1,20M |
| 2026-08-21 | ¥7.011,00 | -1,27 % | ¥7.019,00 | ¥7.111,00 | ¥6.996,00 | 1,89M |
| 2026-08-20 | ¥7.101,00 | +3,14 % | ¥6.985,00 | ¥7.141,00 | ¥6.974,00 | 2,54M |
| 2026-08-19 | ¥6.885,00 | +0,55 % | ¥6.873,00 | ¥6.911,00 | ¥6.841,00 | 3,13M |
| 2026-08-18 | ¥6.847,00 | -0,25 % | ¥6.842,00 | ¥6.906,00 | ¥6.831,00 | 2,18M |
| 2026-08-17 | ¥6.864,00 | -1,00 % | ¥6.998,00 | ¥7.000,00 | ¥6.845,00 | 1,90M |
| 2026-08-14 | ¥6.933,00 | -3,37 % | ¥7.121,00 | ¥7.121,00 | ¥6.852,00 | 4,62M |
| 2026-08-13 | ¥7.175,00 | -0,13 % | ¥7.206,00 | ¥7.229,00 | ¥7.060,00 | 2,37M |
| 2026-08-12 | ¥7.184,00 | +1,01 % | ¥7.096,00 | ¥7.198,00 | ¥7.042,00 | 2,24M |
| 2026-08-10 | ¥7.112,00 | +3,72 % | ¥6.900,00 | ¥7.112,00 | ¥6.837,00 | 2,86M |
| 2026-08-07 | ¥6.857,00 | +1,37 % | ¥6.699,00 | ¥6.857,00 | ¥6.695,00 | 1,90M |
| 2026-08-06 | ¥6.764,00 | +1,14 % | ¥6.620,00 | ¥6.764,00 | ¥6.578,00 | 3,15M |
| 2026-08-05 | ¥6.688,00 | +0,12 % | ¥6.601,00 | ¥6.693,00 | ¥6.601,00 | 2,78M |
| 2026-08-04 | ¥6.680,00 | -0,10 % | ¥6.630,00 | ¥6.680,00 | ¥6.575,00 | 3,01M |
| 2026-08-03 | ¥6.687,00 | -3,53 % | ¥6.811,00 | ¥6.812,00 | ¥6.608,00 | 3,53M |
| 2026-07-31 | ¥6.932,00 | -1,97 % | ¥6.950,00 | ¥6.993,00 | ¥6.873,00 | 2,88M |
| 2026-07-30 | ¥7.071,00 | +0,03 % | ¥6.950,00 | ¥7.087,00 | ¥6.910,00 | 2,70M |
| 2026-07-29 | ¥7.069,00 | +1,00 % | ¥7.098,00 | ¥7.110,00 | ¥6.922,00 | 2,86M |
| 2026-07-28 | ¥6.999,00 | +2,21 % | ¥6.958,00 | ¥7.149,00 | ¥6.941,00 | 4,14M |
| 2026-07-27 | ¥6.848,00 | -7,66 % | ¥7.055,00 | ¥7.100,00 | ¥6.795,00 | 6,31M |
| 2026-07-24 | ¥7.416,00 | +2,83 % | ¥7.298,00 | ¥7.509,00 | ¥7.229,00 | 2,83M |
| 2026-07-23 | ¥7.212,00 | -1,29 % | ¥7.312,00 | ¥7.319,00 | ¥7.163,00 | 2,61M |
| 2026-07-22 | ¥7.306,00 | -1,23 % | ¥7.355,00 | ¥7.393,00 | ¥7.303,00 | 2,06M |
| 2026-07-21 | ¥7.397,00 | +0,98 % | ¥7.280,00 | ¥7.444,00 | ¥7.246,00 | 3,26M |
| 2026-07-17 | ¥7.325,00 | +1,16 % | ¥7.243,00 | ¥7.344,00 | ¥7.210,00 | 2,96M |
| 2026-07-16 | ¥7.241,00 | +1,59 % | ¥7.191,00 | ¥7.306,00 | ¥7.148,00 | 2,30M |
| 2026-07-15 | ¥7.128,00 | -1,56 % | ¥7.200,00 | ¥7.231,00 | ¥7.105,00 | 2,33M |
| 2026-07-14 | ¥7.241,00 | +0,15 % | ¥7.250,00 | ¥7.342,00 | ¥7.168,00 | 1,97M |
| 2026-07-13 | ¥7.230,00 | -2,15 % | ¥7.345,00 | ¥7.350,00 | ¥7.136,00 | 2,05M |
| 2026-07-10 | ¥7.389,00 | +0,41 % | ¥7.353,00 | ¥7.420,00 | ¥7.312,00 | 2,66M |
| 2026-07-09 | ¥7.359,00 | +0,19 % | ¥7.345,00 | ¥7.460,00 | ¥7.313,00 | 2,21M |
| 2026-07-08 | ¥7.345,00 | -3,61 % | ¥7.733,00 | ¥7.762,00 | ¥7.345,00 | 3,52M |
| 2026-07-07 | ¥7.620,00 | +1,05 % | ¥7.652,00 | ¥7.654,00 | ¥7.545,00 | 2,45M |
| 2026-07-06 | ¥7.541,00 | -1,32 % | ¥7.651,00 | ¥7.719,00 | ¥7.514,00 | 1,56M |
| 2026-07-03 | ¥7.642,00 | +2,99 % | ¥7.780,00 | ¥7.939,00 | ¥7.641,00 | 2,75M |
| 2026-07-02 | ¥7.420,00 | +1,91 % | ¥7.370,00 | ¥7.484,00 | ¥7.265,00 | 2,37M |
| 2026-07-01 | ¥7.281,00 | -3,36 % | ¥7.400,00 | ¥7.494,00 | ¥7.249,00 | 2,25M |
| 2026-06-30 | ¥7.534,00 | -0,53 % | ¥7.585,00 | ¥7.630,00 | ¥7.488,00 | 2,30M |
| 2026-06-29 | ¥7.574,00 | +1,88 % | ¥7.453,00 | ¥7.660,00 | ¥7.441,00 | 2,81M |
| 2026-06-26 | ¥7.434,00 | -1,33 % | ¥7.474,00 | ¥7.540,00 | ¥7.434,00 | 2,06M |
| 2026-06-25 | ¥7.534,00 | +0,45 % | ¥7.564,00 | ¥7.596,00 | ¥7.463,00 | 1,88M |
| 2026-06-24 | ¥7.500,00 | +0,89 % | ¥7.530,00 | ¥7.583,00 | ¥7.466,00 | 1,98M |
| 2026-06-23 | ¥7.434,00 | -1,17 % | ¥7.542,00 | ¥7.560,00 | ¥7.434,00 | 2,41M |
| 2026-06-22 | ¥7.522,00 | -0,37 % | ¥7.488,00 | ¥7.583,00 | ¥7.442,00 | 1,24M |
| 2026-06-19 | ¥7.550,00 | -0,21 % | ¥7.514,00 | ¥7.550,00 | ¥7.386,00 | 3,70M |
| 2026-06-18 | ¥7.566,00 | -1,10 % | ¥7.674,00 | ¥7.678,00 | ¥7.480,00 | 1,95M |
| 2026-06-17 | ¥7.650,00 | +1,69 % | ¥7.532,00 | ¥7.689,00 | ¥7.532,00 | 1,75M |
| 2026-06-16 | ¥7.523,00 | +1,28 % | ¥7.562,00 | ¥7.719,00 | ¥7.442,00 | 2,08M |
| 2026-06-15 | ¥7.428,00 | -0,30 % | ¥7.388,00 | ¥7.567,00 | ¥7.376,00 | 1,82M |
| 2026-06-12 | ¥7.450,00 | +0,30 % | ¥7.447,00 | ¥7.506,00 | ¥7.390,00 | 2,58M |
| 2026-06-11 | ¥7.428,00 | -1,75 % | ¥7.270,00 | ¥7.472,00 | ¥7.270,00 | 2,16M |
| 2026-06-10 | ¥7.560,00 | +2,49 % | ¥7.341,00 | ¥7.560,00 | ¥7.331,00 | 2,96M |
| 2026-06-09 | ¥7.376,00 | -1,19 % | ¥7.420,00 | ¥7.471,00 | ¥7.324,00 | 2,72M |
| 2026-06-08 | ¥7.465,00 | -1,18 % | ¥7.500,00 | ¥7.599,00 | ¥7.430,00 | 2,32M |
| 2026-06-05 | ¥7.554,00 | -0,17 % | ¥7.649,00 | ¥7.658,00 | ¥7.504,00 | 2,12M |
| 2026-06-04 | ¥7.567,00 | +1,94 % | ¥7.400,00 | ¥7.595,00 | ¥7.357,00 | 2,31M |
| 2026-06-03 | ¥7.423,00 | -2,56 % | ¥7.500,00 | ¥7.629,00 | ¥7.387,00 | 2,65M |
| 2026-06-02 | ¥7.618,00 | -0,60 % | ¥7.601,00 | ¥7.624,00 | ¥7.488,00 | 2,60M |
| 2026-06-01 | ¥7.664,00 | -2,89 % | ¥7.956,00 | ¥7.964,00 | ¥7.606,00 | 2,88M |
| 2026-05-29 | ¥7.892,00 | +1,92 % | ¥7.699,00 | ¥7.944,00 | ¥7.677,00 | 5,54M |
| 2026-05-28 | ¥7.743,00 | -1,71 % | ¥7.880,00 | ¥7.936,00 | ¥7.726,00 | 1,96M |
| 2026-05-27 | ¥7.878,00 | +3,85 % | ¥7.646,00 | ¥7.888,00 | ¥7.625,00 | 3,28M |
| 2026-05-26 | ¥7.586,00 | -6,54 % | ¥7.957,00 | ¥7.964,00 | ¥7.580,00 | 3,20M |
| 2026-05-25 | ¥8.117,00 | +0,33 % | ¥8.013,00 | ¥8.215,00 | ¥8.003,00 | 1,67M |
| 2026-05-22 | ¥8.090,00 | +3,24 % | ¥7.804,00 | ¥8.090,00 | ¥7.795,00 | 1,92M |
| 2026-05-21 | ¥7.836,00 | -0,80 % | ¥8.049,00 | ¥8.151,00 | ¥7.815,00 | 2,15M |