JCR Pharmaceuticals Co., Ltd. 4552
TSE · Japan · Gesundheitstechnologie
¥484,00-18,00 (-3,59 %)
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 | ¥484,00 | -3,59 % | ¥499,00 | ¥502,00 | ¥484,00 | 576,00K |
| 2026-10-01 | ¥502,00 | 0,00 % | ¥497,00 | ¥504,00 | ¥486,00 | 542,60K |
| 2026-09-30 | ¥502,00 | +1,01 % | ¥500,00 | ¥508,00 | ¥491,00 | 451,20K |
| 2026-09-29 | ¥497,00 | -2,74 % | ¥505,00 | ¥508,00 | ¥496,00 | 558,80K |
| 2026-09-28 | ¥511,00 | -0,78 % | ¥515,00 | ¥523,00 | ¥511,00 | 425,50K |
| 2026-09-25 | ¥515,00 | +2,79 % | ¥510,00 | ¥516,00 | ¥506,00 | 410,90K |
| 2026-09-24 | ¥501,00 | -2,91 % | ¥516,00 | ¥516,00 | ¥501,00 | 695,30K |
| 2026-09-18 | ¥516,00 | +0,19 % | ¥517,00 | ¥522,00 | ¥515,00 | 352,30K |
| 2026-09-17 | ¥515,00 | +1,18 % | ¥510,00 | ¥517,00 | ¥509,00 | 242,60K |
| 2026-09-16 | ¥509,00 | -1,36 % | ¥515,00 | ¥518,00 | ¥507,00 | 347,70K |
| 2026-09-15 | ¥516,00 | -0,58 % | ¥520,00 | ¥522,00 | ¥513,00 | 259,00K |
| 2026-09-14 | ¥519,00 | +1,37 % | ¥503,00 | ¥519,00 | ¥499,00 | 566,10K |
| 2026-09-11 | ¥512,00 | -1,73 % | ¥511,00 | ¥517,00 | ¥506,00 | 638,00K |
| 2026-09-10 | ¥521,00 | -0,57 % | ¥522,00 | ¥525,00 | ¥515,00 | 378,90K |
| 2026-09-09 | ¥524,00 | -0,76 % | ¥530,00 | ¥531,00 | ¥523,00 | 407,70K |
| 2026-09-08 | ¥528,00 | 0,00 % | ¥526,00 | ¥532,00 | ¥523,00 | 465,80K |
| 2026-09-07 | ¥528,00 | +0,57 % | ¥524,00 | ¥536,00 | ¥523,00 | 413,70K |
| 2026-09-04 | ¥525,00 | -0,38 % | ¥527,00 | ¥531,00 | ¥521,00 | 301,10K |
| 2026-09-03 | ¥527,00 | +0,76 % | ¥525,00 | ¥532,00 | ¥524,00 | 295,50K |
| 2026-09-02 | ¥523,00 | -2,79 % | ¥528,00 | ¥533,00 | ¥522,00 | 424,60K |
| 2026-09-01 | ¥538,00 | +2,87 % | ¥523,00 | ¥538,00 | ¥523,00 | 468,10K |
| 2026-08-31 | ¥523,00 | -3,68 % | ¥535,00 | ¥541,00 | ¥523,00 | 507,40K |
| 2026-08-28 | ¥543,00 | +2,07 % | ¥535,00 | ¥544,00 | ¥534,00 | 406,40K |
| 2026-08-27 | ¥532,00 | -0,56 % | ¥528,00 | ¥543,00 | ¥526,00 | 400,90K |
| 2026-08-26 | ¥535,00 | +2,88 % | ¥530,00 | ¥546,00 | ¥529,00 | 633,60K |
| 2026-08-25 | ¥520,00 | -1,14 % | ¥526,00 | ¥529,00 | ¥515,00 | 283,00K |
| 2026-08-24 | ¥526,00 | -0,57 % | ¥529,00 | ¥534,00 | ¥525,00 | 223,80K |
| 2026-08-21 | ¥529,00 | -3,11 % | ¥540,00 | ¥543,00 | ¥529,00 | 454,40K |
| 2026-08-20 | ¥546,00 | +3,41 % | ¥538,00 | ¥546,00 | ¥534,00 | 657,80K |
| 2026-08-19 | ¥528,00 | +0,57 % | ¥532,00 | ¥532,00 | ¥524,00 | 608,00K |
| 2026-08-18 | ¥525,00 | +5,42 % | ¥502,00 | ¥531,00 | ¥502,00 | 1,13M |
| 2026-08-17 | ¥498,00 | -5,32 % | ¥521,00 | ¥524,00 | ¥496,00 | 862,30K |
| 2026-08-14 | ¥526,00 | -0,19 % | ¥525,00 | ¥531,00 | ¥522,00 | 433,40K |
| 2026-08-13 | ¥527,00 | +3,54 % | ¥514,00 | ¥528,00 | ¥512,00 | 610,90K |
| 2026-08-12 | ¥509,00 | +0,20 % | ¥500,00 | ¥512,00 | ¥498,00 | 526,10K |
| 2026-08-10 | ¥508,00 | +1,60 % | ¥507,00 | ¥522,00 | ¥503,00 | 638,50K |
| 2026-08-07 | ¥500,00 | +1,42 % | ¥490,00 | ¥500,00 | ¥484,00 | 542,80K |
| 2026-08-06 | ¥493,00 | +0,82 % | ¥489,00 | ¥500,00 | ¥486,00 | 537,20K |
| 2026-08-05 | ¥489,00 | +3,82 % | ¥470,00 | ¥491,00 | ¥468,00 | 665,50K |
| 2026-08-04 | ¥471,00 | -0,63 % | ¥471,00 | ¥476,00 | ¥461,00 | 802,50K |
| 2026-08-03 | ¥474,00 | -1,04 % | ¥482,00 | ¥485,00 | ¥466,00 | 729,50K |
| 2026-07-31 | ¥479,00 | -4,96 % | ¥470,00 | ¥480,00 | ¥453,00 | 1,71M |
| 2026-07-30 | ¥504,00 | -2,51 % | ¥513,00 | ¥517,00 | ¥503,00 | 595,50K |
| 2026-07-29 | ¥517,00 | -0,19 % | ¥518,00 | ¥524,00 | ¥512,00 | 499,50K |
| 2026-07-28 | ¥518,00 | -2,63 % | ¥531,00 | ¥532,00 | ¥516,00 | 494,20K |
| 2026-07-27 | ¥532,00 | +2,90 % | ¥520,00 | ¥534,00 | ¥516,00 | 388,40K |
| 2026-07-24 | ¥517,00 | -0,77 % | ¥515,00 | ¥521,00 | ¥512,00 | 368,40K |
| 2026-07-23 | ¥521,00 | -0,19 % | ¥525,00 | ¥528,00 | ¥521,00 | 206,80K |
| 2026-07-22 | ¥522,00 | -0,19 % | ¥525,00 | ¥529,00 | ¥521,00 | 455,00K |
| 2026-07-21 | ¥523,00 | +2,35 % | ¥511,00 | ¥528,00 | ¥510,00 | 417,00K |
| 2026-07-17 | ¥511,00 | -2,11 % | ¥523,00 | ¥526,00 | ¥502,00 | 489,40K |
| 2026-07-16 | ¥522,00 | -0,38 % | ¥523,00 | ¥543,00 | ¥521,00 | 851,10K |
| 2026-07-15 | ¥524,00 | +7,16 % | ¥491,00 | ¥531,00 | ¥488,00 | 1,41M |
| 2026-07-14 | ¥489,00 | +2,73 % | ¥478,00 | ¥491,00 | ¥478,00 | 606,50K |
| 2026-07-13 | ¥476,00 | -0,21 % | ¥472,00 | ¥482,00 | ¥472,00 | 474,10K |
| 2026-07-10 | ¥477,00 | +0,63 % | ¥474,00 | ¥480,00 | ¥470,00 | 689,90K |
| 2026-07-09 | ¥474,00 | +3,95 % | ¥456,00 | ¥478,00 | ¥455,00 | 663,10K |
| 2026-07-08 | ¥456,00 | -0,87 % | ¥457,00 | ¥462,00 | ¥454,00 | 712,10K |
| 2026-07-07 | ¥460,00 | +0,44 % | ¥459,00 | ¥464,00 | ¥456,00 | 692,20K |
| 2026-07-06 | ¥458,00 | +0,66 % | ¥456,00 | ¥464,00 | ¥454,00 | 519,90K |
| 2026-07-03 | ¥455,00 | 0,00 % | ¥470,00 | ¥473,00 | ¥455,00 | 914,10K |
| 2026-07-02 | ¥455,00 | -0,22 % | ¥460,00 | ¥464,00 | ¥452,00 | 752,90K |
| 2026-07-01 | ¥456,00 | -1,51 % | ¥455,00 | ¥459,00 | ¥449,00 | 550,80K |
| 2026-06-30 | ¥463,00 | +0,43 % | ¥459,00 | ¥467,00 | ¥457,00 | 585,30K |
| 2026-06-29 | ¥461,00 | +3,60 % | ¥452,00 | ¥462,00 | ¥451,00 | 672,40K |
| 2026-06-26 | ¥445,00 | -1,98 % | ¥454,00 | ¥456,00 | ¥444,00 | 808,20K |
| 2026-06-25 | ¥454,00 | -1,52 % | ¥466,00 | ¥468,00 | ¥454,00 | 495,90K |
| 2026-06-24 | ¥461,00 | +1,32 % | ¥456,00 | ¥464,00 | ¥455,00 | 447,60K |
| 2026-06-23 | ¥455,00 | -0,22 % | ¥451,00 | ¥459,00 | ¥450,00 | 388,20K |
| 2026-06-22 | ¥456,00 | -0,22 % | ¥455,00 | ¥469,00 | ¥450,00 | 487,00K |
| 2026-06-19 | ¥457,00 | -3,79 % | ¥468,00 | ¥474,00 | ¥454,00 | 855,60K |
| 2026-06-18 | ¥475,00 | +1,93 % | ¥466,00 | ¥478,00 | ¥460,00 | 681,70K |
| 2026-06-17 | ¥466,00 | +4,02 % | ¥464,00 | ¥479,00 | ¥455,00 | 1,12M |
| 2026-06-16 | ¥448,00 | -1,54 % | ¥456,00 | ¥456,00 | ¥448,00 | 403,10K |
| 2026-06-15 | ¥455,00 | +1,34 % | ¥461,00 | ¥463,00 | ¥454,00 | 390,20K |
| 2026-06-12 | ¥449,00 | -0,44 % | ¥455,00 | ¥460,00 | ¥448,00 | 612,40K |
| 2026-06-11 | ¥451,00 | -1,53 % | ¥451,00 | ¥456,00 | ¥447,00 | 459,50K |
| 2026-06-10 | ¥458,00 | +0,44 % | ¥457,00 | ¥461,00 | ¥449,00 | 567,60K |
| 2026-06-09 | ¥456,00 | -0,44 % | ¥458,00 | ¥462,00 | ¥453,00 | 583,20K |
| 2026-06-08 | ¥458,00 | -1,72 % | ¥450,00 | ¥461,00 | ¥449,00 | 1,10M |
| 2026-06-05 | ¥466,00 | +1,97 % | ¥449,00 | ¥468,00 | ¥449,00 | 833,10K |
| 2026-06-04 | ¥457,00 | +0,88 % | ¥446,00 | ¥460,00 | ¥445,00 | 576,30K |
| 2026-06-03 | ¥453,00 | -2,16 % | ¥462,00 | ¥463,00 | ¥453,00 | 1,05M |
| 2026-06-02 | ¥463,00 | -0,43 % | ¥459,00 | ¥472,00 | ¥456,00 | 732,60K |
| 2026-06-01 | ¥465,00 | -6,44 % | ¥492,00 | ¥492,00 | ¥460,00 | 1,30M |
| 2026-05-29 | ¥497,00 | +0,40 % | ¥499,00 | ¥508,00 | ¥496,00 | 654,20K |
| 2026-05-28 | ¥495,00 | -0,20 % | ¥496,00 | ¥501,00 | ¥487,00 | 469,50K |
| 2026-05-27 | ¥496,00 | +0,81 % | ¥492,00 | ¥499,00 | ¥489,00 | 474,50K |
| 2026-05-26 | ¥492,00 | -0,40 % | ¥489,00 | ¥495,00 | ¥481,00 | 812,60K |
| 2026-05-25 | ¥494,00 | -2,37 % | ¥499,00 | ¥503,00 | ¥487,00 | 774,30K |