Eiken Chemical Co., Ltd. 4549
TSE · Japan · Gesundheitstechnologie
¥2.248,00-59,00 (-2,56 %)
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 | ¥2.241,00 | -2,86 % | ¥2.275,00 | ¥2.310,00 | ¥2.233,00 | 56,40K |
| 2026-10-01 | ¥2.307,00 | -0,04 % | ¥2.320,00 | ¥2.320,00 | ¥2.278,00 | 83,20K |
| 2026-09-30 | ¥2.308,00 | +2,53 % | ¥2.268,00 | ¥2.318,00 | ¥2.258,00 | 94,00K |
| 2026-09-29 | ¥2.251,00 | -4,29 % | ¥2.319,00 | ¥2.321,00 | ¥2.238,00 | 107,30K |
| 2026-09-28 | ¥2.352,00 | -1,63 % | ¥2.400,00 | ¥2.400,00 | ¥2.339,00 | 123,80K |
| 2026-09-25 | ¥2.391,00 | +0,13 % | ¥2.399,00 | ¥2.409,00 | ¥2.374,00 | 112,60K |
| 2026-09-24 | ¥2.388,00 | +0,76 % | ¥2.360,00 | ¥2.394,00 | ¥2.354,00 | 113,90K |
| 2026-09-18 | ¥2.370,00 | +0,38 % | ¥2.340,00 | ¥2.377,00 | ¥2.326,00 | 175,20K |
| 2026-09-17 | ¥2.361,00 | +3,55 % | ¥2.305,00 | ¥2.365,00 | ¥2.305,00 | 302,50K |
| 2026-09-16 | ¥2.280,00 | +0,88 % | ¥2.272,00 | ¥2.280,00 | ¥2.247,00 | 102,50K |
| 2026-09-15 | ¥2.260,00 | +0,22 % | ¥2.258,00 | ¥2.275,00 | ¥2.245,00 | 99,20K |
| 2026-09-14 | ¥2.255,00 | +1,76 % | ¥2.216,00 | ¥2.255,00 | ¥2.216,00 | 97,90K |
| 2026-09-11 | ¥2.216,00 | -0,94 % | ¥2.205,00 | ¥2.228,00 | ¥2.196,00 | 130,10K |
| 2026-09-10 | ¥2.237,00 | -1,11 % | ¥2.236,00 | ¥2.247,00 | ¥2.213,00 | 91,80K |
| 2026-09-09 | ¥2.262,00 | -0,04 % | ¥2.252,00 | ¥2.286,00 | ¥2.235,00 | 250,20K |
| 2026-09-08 | ¥2.263,00 | -0,70 % | ¥2.265,00 | ¥2.283,00 | ¥2.250,00 | 112,00K |
| 2026-09-07 | ¥2.279,00 | -2,65 % | ¥2.321,00 | ¥2.336,00 | ¥2.265,00 | 185,40K |
| 2026-09-04 | ¥2.341,00 | +0,73 % | ¥2.301,00 | ¥2.357,00 | ¥2.291,00 | 142,50K |
| 2026-09-03 | ¥2.324,00 | -0,21 % | ¥2.329,00 | ¥2.337,00 | ¥2.292,00 | 145,10K |
| 2026-09-02 | ¥2.329,00 | -0,56 % | ¥2.342,00 | ¥2.368,00 | ¥2.312,00 | 192,60K |
| 2026-09-01 | ¥2.342,00 | +0,73 % | ¥2.350,00 | ¥2.367,00 | ¥2.313,00 | 197,10K |
| 2026-08-31 | ¥2.325,00 | +1,17 % | ¥2.282,00 | ¥2.335,00 | ¥2.267,00 | 1,18M |
| 2026-08-28 | ¥2.298,00 | -0,39 % | ¥2.301,00 | ¥2.346,00 | ¥2.282,00 | 123,80K |
| 2026-08-27 | ¥2.307,00 | -1,83 % | ¥2.350,00 | ¥2.352,00 | ¥2.274,00 | 214,70K |
| 2026-08-26 | ¥2.350,00 | +0,47 % | ¥2.333,00 | ¥2.362,00 | ¥2.333,00 | 82,50K |
| 2026-08-25 | ¥2.339,00 | -0,30 % | ¥2.354,00 | ¥2.378,00 | ¥2.338,00 | 85,20K |
| 2026-08-24 | ¥2.346,00 | -1,35 % | ¥2.358,00 | ¥2.377,00 | ¥2.306,00 | 239,60K |
| 2026-08-21 | ¥2.378,00 | +0,81 % | ¥2.350,00 | ¥2.392,00 | ¥2.348,00 | 132,60K |
| 2026-08-20 | ¥2.359,00 | +2,83 % | ¥2.285,00 | ¥2.359,00 | ¥2.284,00 | 150,70K |
| 2026-08-19 | ¥2.294,00 | -0,91 % | ¥2.308,00 | ¥2.320,00 | ¥2.276,00 | 115,70K |
| 2026-08-18 | ¥2.315,00 | -1,15 % | ¥2.315,00 | ¥2.347,00 | ¥2.276,00 | 133,30K |
| 2026-08-17 | ¥2.342,00 | +2,40 % | ¥2.296,00 | ¥2.346,00 | ¥2.276,00 | 151,50K |
| 2026-08-14 | ¥2.287,00 | +0,48 % | ¥2.275,00 | ¥2.315,00 | ¥2.261,00 | 179,30K |
| 2026-08-13 | ¥2.276,00 | +0,71 % | ¥2.260,00 | ¥2.276,00 | ¥2.235,00 | 168,00K |
| 2026-08-12 | ¥2.260,00 | +0,04 % | ¥2.267,00 | ¥2.292,00 | ¥2.231,00 | 144,30K |
| 2026-08-10 | ¥2.259,00 | +1,94 % | ¥2.246,00 | ¥2.265,00 | ¥2.217,00 | 176,40K |
| 2026-08-07 | ¥2.216,00 | +1,42 % | ¥2.162,00 | ¥2.220,00 | ¥2.162,00 | 175,70K |
| 2026-08-06 | ¥2.185,00 | +0,55 % | ¥2.183,00 | ¥2.222,00 | ¥2.167,00 | 240,60K |
| 2026-08-05 | ¥2.173,00 | +5,28 % | ¥2.090,00 | ¥2.173,00 | ¥2.083,00 | 325,30K |
| 2026-08-04 | ¥2.064,00 | -0,96 % | ¥2.082,00 | ¥2.085,00 | ¥2.021,00 | 320,50K |
| 2026-08-03 | ¥2.084,00 | -3,11 % | ¥2.146,00 | ¥2.152,00 | ¥2.076,00 | 483,60K |
| 2026-07-31 | ¥2.151,00 | -14,34 % | ¥2.411,00 | ¥2.411,00 | ¥2.151,00 | 1,16M |
| 2026-07-30 | ¥2.511,00 | -0,16 % | ¥2.504,00 | ¥2.540,00 | ¥2.465,00 | 233,20K |
| 2026-07-29 | ¥2.515,00 | +2,15 % | ¥2.478,00 | ¥2.537,00 | ¥2.424,00 | 308,60K |
| 2026-07-28 | ¥2.462,00 | -3,07 % | ¥2.548,00 | ¥2.579,00 | ¥2.432,00 | 357,70K |
| 2026-07-27 | ¥2.540,00 | -1,55 % | ¥2.578,00 | ¥2.580,00 | ¥2.428,00 | 357,60K |
| 2026-07-24 | ¥2.580,00 | +1,57 % | ¥2.522,00 | ¥2.596,00 | ¥2.516,00 | 119,00K |
| 2026-07-23 | ¥2.540,00 | -0,86 % | ¥2.562,00 | ¥2.589,00 | ¥2.534,00 | 143,40K |
| 2026-07-22 | ¥2.562,00 | -0,54 % | ¥2.574,00 | ¥2.574,00 | ¥2.537,00 | 108,40K |
| 2026-07-21 | ¥2.576,00 | +1,22 % | ¥2.595,00 | ¥2.619,00 | ¥2.566,00 | 152,90K |
| 2026-07-17 | ¥2.545,00 | -0,51 % | ¥2.558,00 | ¥2.606,00 | ¥2.523,00 | 224,00K |
| 2026-07-16 | ¥2.558,00 | -2,10 % | ¥2.613,00 | ¥2.613,00 | ¥2.531,00 | 147,60K |
| 2026-07-15 | ¥2.613,00 | +2,43 % | ¥2.572,00 | ¥2.631,00 | ¥2.557,00 | 98,20K |
| 2026-07-14 | ¥2.551,00 | +0,39 % | ¥2.560,00 | ¥2.581,00 | ¥2.544,00 | 72,20K |
| 2026-07-13 | ¥2.541,00 | +0,36 % | ¥2.541,00 | ¥2.562,00 | ¥2.498,00 | 123,10K |
| 2026-07-10 | ¥2.532,00 | +0,08 % | ¥2.562,00 | ¥2.604,00 | ¥2.517,00 | 193,50K |
| 2026-07-09 | ¥2.530,00 | -0,63 % | ¥2.531,00 | ¥2.563,00 | ¥2.502,00 | 244,20K |
| 2026-07-08 | ¥2.546,00 | +0,63 % | ¥2.512,00 | ¥2.566,00 | ¥2.510,00 | 115,90K |
| 2026-07-07 | ¥2.530,00 | -3,14 % | ¥2.601,00 | ¥2.614,00 | ¥2.515,00 | 211,00K |
| 2026-07-06 | ¥2.612,00 | +0,35 % | ¥2.617,00 | ¥2.634,00 | ¥2.595,00 | 75,40K |
| 2026-07-03 | ¥2.603,00 | -0,80 % | ¥2.666,00 | ¥2.697,00 | ¥2.597,00 | 88,90K |
| 2026-07-02 | ¥2.624,00 | +2,70 % | ¥2.573,00 | ¥2.695,00 | ¥2.488,00 | 459,30K |
| 2026-07-01 | ¥2.555,00 | +0,35 % | ¥2.534,00 | ¥2.559,00 | ¥2.472,00 | 159,40K |
| 2026-06-30 | ¥2.546,00 | -0,27 % | ¥2.553,00 | ¥2.555,00 | ¥2.483,00 | 229,60K |
| 2026-06-29 | ¥2.553,00 | +1,11 % | ¥2.525,00 | ¥2.554,00 | ¥2.496,00 | 176,90K |
| 2026-06-26 | ¥2.525,00 | +1,45 % | ¥2.489,00 | ¥2.530,00 | ¥2.483,00 | 174,20K |
| 2026-06-25 | ¥2.489,00 | -1,46 % | ¥2.576,00 | ¥2.576,00 | ¥2.478,00 | 102,00K |
| 2026-06-24 | ¥2.526,00 | -0,86 % | ¥2.579,00 | ¥2.585,00 | ¥2.500,00 | 161,40K |
| 2026-06-23 | ¥2.548,00 | -4,43 % | ¥2.657,00 | ¥2.704,00 | ¥2.470,00 | 367,10K |
| 2026-06-22 | ¥2.666,00 | +1,21 % | ¥2.657,00 | ¥2.731,00 | ¥2.653,00 | 149,70K |
| 2026-06-19 | ¥2.634,00 | -1,35 % | ¥2.676,00 | ¥2.720,00 | ¥2.634,00 | 193,30K |
| 2026-06-18 | ¥2.670,00 | +1,56 % | ¥2.621,00 | ¥2.708,00 | ¥2.621,00 | 155,00K |
| 2026-06-17 | ¥2.629,00 | -1,13 % | ¥2.683,00 | ¥2.690,00 | ¥2.620,00 | 78,20K |
| 2026-06-16 | ¥2.659,00 | +0,04 % | ¥2.645,00 | ¥2.681,00 | ¥2.613,00 | 161,20K |
| 2026-06-15 | ¥2.658,00 | -1,56 % | ¥2.700,00 | ¥2.715,00 | ¥2.649,00 | 115,80K |
| 2026-06-12 | ¥2.700,00 | -0,15 % | ¥2.710,00 | ¥2.755,00 | ¥2.682,00 | 120,70K |
| 2026-06-11 | ¥2.704,00 | -0,73 % | ¥2.724,00 | ¥2.724,00 | ¥2.665,00 | 116,80K |
| 2026-06-10 | ¥2.724,00 | -0,73 % | ¥2.761,00 | ¥2.761,00 | ¥2.688,00 | 131,50K |
| 2026-06-09 | ¥2.744,00 | +0,44 % | ¥2.771,00 | ¥2.793,00 | ¥2.730,00 | 201,90K |
| 2026-06-08 | ¥2.732,00 | +2,32 % | ¥2.669,00 | ¥2.732,00 | ¥2.660,00 | 230,30K |
| 2026-06-05 | ¥2.670,00 | -1,11 % | ¥2.724,00 | ¥2.765,00 | ¥2.650,00 | 99,30K |
| 2026-06-04 | ¥2.700,00 | -1,50 % | ¥2.700,00 | ¥2.729,00 | ¥2.679,00 | 124,20K |
| 2026-06-03 | ¥2.741,00 | +2,16 % | ¥2.730,00 | ¥2.755,00 | ¥2.666,00 | 194,10K |
| 2026-06-02 | ¥2.683,00 | -0,22 % | ¥2.677,00 | ¥2.735,00 | ¥2.626,00 | 248,20K |
| 2026-06-01 | ¥2.689,00 | -9,43 % | ¥2.966,00 | ¥2.966,00 | ¥2.675,00 | 379,80K |
| 2026-05-29 | ¥2.969,00 | +1,30 % | ¥2.916,00 | ¥2.997,00 | ¥2.916,00 | 194,00K |
| 2026-05-28 | ¥2.931,00 | -2,07 % | ¥3.020,00 | ¥3.035,00 | ¥2.885,00 | 132,50K |
| 2026-05-27 | ¥2.993,00 | -0,03 % | ¥3.015,00 | ¥3.025,00 | ¥2.936,00 | 119,50K |
| 2026-05-26 | ¥2.994,00 | +1,29 % | ¥2.940,00 | ¥3.005,00 | ¥2.935,00 | 109,00K |
| 2026-05-25 | ¥2.956,00 | +0,41 % | ¥2.947,00 | ¥2.997,00 | ¥2.911,00 | 107,20K |