Chugoku Marine Paints,Ltd. 4617
TSE · Japan · Prozessindustrie
¥3.550,00-110,00 (-3,01 %)
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 | ¥3.550,00 | -3,01 % | ¥3.610,00 | ¥3.680,00 | ¥3.550,00 | 203,60K |
| 2026-10-01 | ¥3.660,00 | +1,67 % | ¥3.590,00 | ¥3.690,00 | ¥3.590,00 | 237,70K |
| 2026-09-30 | ¥3.600,00 | +2,56 % | ¥3.560,00 | ¥3.630,00 | ¥3.540,00 | 227,60K |
| 2026-09-29 | ¥3.510,00 | -2,23 % | ¥3.535,00 | ¥3.535,00 | ¥3.470,00 | 146,40K |
| 2026-09-28 | ¥3.590,00 | +0,28 % | ¥3.630,00 | ¥3.665,00 | ¥3.580,00 | 241,10K |
| 2026-09-25 | ¥3.580,00 | +1,56 % | ¥3.515,00 | ¥3.580,00 | ¥3.515,00 | 149,80K |
| 2026-09-24 | ¥3.525,00 | -0,28 % | ¥3.535,00 | ¥3.565,00 | ¥3.505,00 | 142,10K |
| 2026-09-18 | ¥3.535,00 | -1,26 % | ¥3.600,00 | ¥3.615,00 | ¥3.500,00 | 207,00K |
| 2026-09-17 | ¥3.580,00 | +2,29 % | ¥3.530,00 | ¥3.595,00 | ¥3.530,00 | 140,60K |
| 2026-09-16 | ¥3.500,00 | +0,29 % | ¥3.515,00 | ¥3.535,00 | ¥3.460,00 | 135,20K |
| 2026-09-15 | ¥3.490,00 | +1,60 % | ¥3.415,00 | ¥3.530,00 | ¥3.385,00 | 480,30K |
| 2026-09-14 | ¥3.435,00 | -0,29 % | ¥3.415,00 | ¥3.455,00 | ¥3.385,00 | 147,60K |
| 2026-09-11 | ¥3.445,00 | -0,29 % | ¥3.385,00 | ¥3.535,00 | ¥3.345,00 | 219,30K |
| 2026-09-10 | ¥3.455,00 | -1,43 % | ¥3.480,00 | ¥3.505,00 | ¥3.445,00 | 133,50K |
| 2026-09-09 | ¥3.505,00 | +0,43 % | ¥3.475,00 | ¥3.520,00 | ¥3.465,00 | 90,20K |
| 2026-09-08 | ¥3.490,00 | -3,86 % | ¥3.600,00 | ¥3.605,00 | ¥3.490,00 | 94,40K |
| 2026-09-07 | ¥3.630,00 | +2,98 % | ¥3.550,00 | ¥3.630,00 | ¥3.550,00 | 133,70K |
| 2026-09-04 | ¥3.525,00 | +1,15 % | ¥3.475,00 | ¥3.535,00 | ¥3.420,00 | 146,50K |
| 2026-09-03 | ¥3.485,00 | -0,43 % | ¥3.505,00 | ¥3.535,00 | ¥3.460,00 | 116,10K |
| 2026-09-02 | ¥3.500,00 | -1,69 % | ¥3.505,00 | ¥3.545,00 | ¥3.485,00 | 158,40K |
| 2026-09-01 | ¥3.560,00 | -0,97 % | ¥3.590,00 | ¥3.650,00 | ¥3.555,00 | 147,90K |
| 2026-08-31 | ¥3.595,00 | -1,78 % | ¥3.620,00 | ¥3.650,00 | ¥3.580,00 | 127,70K |
| 2026-08-28 | ¥3.660,00 | +0,27 % | ¥3.650,00 | ¥3.665,00 | ¥3.620,00 | 141,50K |
| 2026-08-27 | ¥3.650,00 | +1,11 % | ¥3.630,00 | ¥3.665,00 | ¥3.600,00 | 139,00K |
| 2026-08-26 | ¥3.610,00 | +1,40 % | ¥3.560,00 | ¥3.610,00 | ¥3.540,00 | 122,80K |
| 2026-08-25 | ¥3.560,00 | -0,70 % | ¥3.615,00 | ¥3.640,00 | ¥3.535,00 | 113,20K |
| 2026-08-24 | ¥3.585,00 | +0,42 % | ¥3.570,00 | ¥3.615,00 | ¥3.565,00 | 73,10K |
| 2026-08-21 | ¥3.570,00 | -2,19 % | ¥3.600,00 | ¥3.625,00 | ¥3.565,00 | 96,90K |
| 2026-08-20 | ¥3.650,00 | +4,43 % | ¥3.550,00 | ¥3.670,00 | ¥3.545,00 | 199,60K |
| 2026-08-19 | ¥3.495,00 | -2,65 % | ¥3.525,00 | ¥3.540,00 | ¥3.465,00 | 189,80K |
| 2026-08-18 | ¥3.590,00 | -1,91 % | ¥3.660,00 | ¥3.690,00 | ¥3.580,00 | 186,70K |
| 2026-08-17 | ¥3.660,00 | +0,55 % | ¥3.660,00 | ¥3.735,00 | ¥3.650,00 | 143,80K |
| 2026-08-14 | ¥3.640,00 | -0,95 % | ¥3.665,00 | ¥3.685,00 | ¥3.620,00 | 163,00K |
| 2026-08-13 | ¥3.675,00 | -0,27 % | ¥3.685,00 | ¥3.745,00 | ¥3.640,00 | 175,50K |
| 2026-08-12 | ¥3.685,00 | +0,41 % | ¥3.670,00 | ¥3.710,00 | ¥3.655,00 | 128,70K |
| 2026-08-10 | ¥3.670,00 | -1,21 % | ¥3.720,00 | ¥3.760,00 | ¥3.665,00 | 147,60K |
| 2026-08-07 | ¥3.715,00 | -0,13 % | ¥3.720,00 | ¥3.755,00 | ¥3.660,00 | 161,60K |
| 2026-08-06 | ¥3.720,00 | +0,81 % | ¥3.695,00 | ¥3.760,00 | ¥3.690,00 | 178,00K |
| 2026-08-05 | ¥3.690,00 | +5,28 % | ¥3.540,00 | ¥3.720,00 | ¥3.515,00 | 337,80K |
| 2026-08-04 | ¥3.505,00 | +1,59 % | ¥3.450,00 | ¥3.520,00 | ¥3.415,00 | 246,30K |
| 2026-08-03 | ¥3.450,00 | -3,77 % | ¥3.520,00 | ¥3.540,00 | ¥3.290,00 | 551,40K |
| 2026-07-31 | ¥3.585,00 | -0,83 % | ¥3.685,00 | ¥3.705,00 | ¥3.570,00 | 660,00K |
| 2026-07-30 | ¥3.615,00 | +0,42 % | ¥3.515,00 | ¥3.670,00 | ¥3.460,00 | 297,90K |
| 2026-07-29 | ¥3.600,00 | -4,76 % | ¥3.730,00 | ¥3.750,00 | ¥3.515,00 | 447,30K |
| 2026-07-28 | ¥3.780,00 | +0,93 % | ¥3.750,00 | ¥3.815,00 | ¥3.705,00 | 385,30K |
| 2026-07-27 | ¥3.745,00 | +3,17 % | ¥3.670,00 | ¥3.755,00 | ¥3.650,00 | 254,30K |
| 2026-07-24 | ¥3.630,00 | -1,22 % | ¥3.625,00 | ¥3.650,00 | ¥3.590,00 | 215,80K |
| 2026-07-23 | ¥3.675,00 | +0,14 % | ¥3.650,00 | ¥3.705,00 | ¥3.640,00 | 143,80K |
| 2026-07-22 | ¥3.670,00 | +0,41 % | ¥3.650,00 | ¥3.710,00 | ¥3.645,00 | 203,70K |
| 2026-07-21 | ¥3.655,00 | +2,96 % | ¥3.585,00 | ¥3.685,00 | ¥3.560,00 | 246,70K |
| 2026-07-17 | ¥3.550,00 | -2,20 % | ¥3.620,00 | ¥3.640,00 | ¥3.470,00 | 266,90K |
| 2026-07-16 | ¥3.630,00 | -1,63 % | ¥3.670,00 | ¥3.700,00 | ¥3.625,00 | 228,40K |
| 2026-07-15 | ¥3.690,00 | +2,22 % | ¥3.630,00 | ¥3.715,00 | ¥3.625,00 | 212,70K |
| 2026-07-14 | ¥3.610,00 | 0,00 % | ¥3.550,00 | ¥3.640,00 | ¥3.535,00 | 271,50K |
| 2026-07-13 | ¥3.610,00 | +2,12 % | ¥3.540,00 | ¥3.635,00 | ¥3.505,00 | 384,20K |
| 2026-07-10 | ¥3.535,00 | +0,28 % | ¥3.500,00 | ¥3.570,00 | ¥3.495,00 | 245,80K |
| 2026-07-09 | ¥3.525,00 | -2,62 % | ¥3.655,00 | ¥3.675,00 | ¥3.510,00 | 366,40K |
| 2026-07-08 | ¥3.620,00 | -4,11 % | ¥3.745,00 | ¥3.810,00 | ¥3.610,00 | 564,90K |
| 2026-07-07 | ¥3.775,00 | -0,79 % | ¥3.850,00 | ¥3.885,00 | ¥3.740,00 | 518,50K |
| 2026-07-06 | ¥3.805,00 | +9,18 % | ¥3.540,00 | ¥3.845,00 | ¥3.530,00 | 977,20K |
| 2026-07-03 | ¥3.485,00 | +2,95 % | ¥3.400,00 | ¥3.500,00 | ¥3.390,00 | 201,40K |
| 2026-07-02 | ¥3.385,00 | +2,11 % | ¥3.350,00 | ¥3.415,00 | ¥3.315,00 | 213,00K |
| 2026-07-01 | ¥3.315,00 | +0,15 % | ¥3.315,00 | ¥3.335,00 | ¥3.285,00 | 176,50K |
| 2026-06-30 | ¥3.310,00 | -2,07 % | ¥3.390,00 | ¥3.390,00 | ¥3.300,00 | 153,70K |
| 2026-06-29 | ¥3.380,00 | -0,29 % | ¥3.390,00 | ¥3.435,00 | ¥3.320,00 | 185,90K |
| 2026-06-26 | ¥3.390,00 | -0,59 % | ¥3.390,00 | ¥3.420,00 | ¥3.330,00 | 136,70K |
| 2026-06-25 | ¥3.410,00 | +1,64 % | ¥3.395,00 | ¥3.450,00 | ¥3.370,00 | 135,50K |
| 2026-06-24 | ¥3.355,00 | 0,00 % | ¥3.400,00 | ¥3.410,00 | ¥3.320,00 | 143,10K |
| 2026-06-23 | ¥3.355,00 | -3,73 % | ¥3.420,00 | ¥3.455,00 | ¥3.345,00 | 201,00K |
| 2026-06-22 | ¥3.485,00 | -0,71 % | ¥3.485,00 | ¥3.500,00 | ¥3.425,00 | 183,90K |
| 2026-06-19 | ¥3.510,00 | -3,31 % | ¥3.650,00 | ¥3.695,00 | ¥3.495,00 | 326,40K |
| 2026-06-18 | ¥3.630,00 | +0,28 % | ¥3.635,00 | ¥3.695,00 | ¥3.575,00 | 264,30K |
| 2026-06-17 | ¥3.620,00 | +1,12 % | ¥3.580,00 | ¥3.665,00 | ¥3.560,00 | 246,20K |
| 2026-06-16 | ¥3.580,00 | +0,70 % | ¥3.525,00 | ¥3.615,00 | ¥3.485,00 | 373,00K |
| 2026-06-15 | ¥3.555,00 | +5,49 % | ¥3.465,00 | ¥3.585,00 | ¥3.450,00 | 377,80K |
| 2026-06-12 | ¥3.370,00 | +6,65 % | ¥3.270,00 | ¥3.420,00 | ¥3.260,00 | 486,40K |
| 2026-06-11 | ¥3.160,00 | -1,40 % | ¥3.150,00 | ¥3.205,00 | ¥3.085,00 | 244,50K |
| 2026-06-10 | ¥3.205,00 | +1,10 % | ¥3.240,00 | ¥3.275,00 | ¥3.165,00 | 382,60K |
| 2026-06-09 | ¥3.170,00 | +1,60 % | ¥3.190,00 | ¥3.200,00 | ¥3.115,00 | 218,10K |
| 2026-06-08 | ¥3.120,00 | -2,80 % | ¥3.155,00 | ¥3.195,00 | ¥3.080,00 | 205,10K |
| 2026-06-05 | ¥3.210,00 | +0,94 % | ¥3.180,00 | ¥3.240,00 | ¥3.160,00 | 167,50K |
| 2026-06-04 | ¥3.180,00 | -0,78 % | ¥3.150,00 | ¥3.225,00 | ¥3.145,00 | 205,90K |
| 2026-06-03 | ¥3.205,00 | +0,94 % | ¥3.210,00 | ¥3.245,00 | ¥3.165,00 | 199,80K |
| 2026-06-02 | ¥3.175,00 | -3,35 % | ¥3.250,00 | ¥3.255,00 | ¥3.145,00 | 261,60K |
| 2026-06-01 | ¥3.285,00 | -2,23 % | ¥3.350,00 | ¥3.360,00 | ¥3.245,00 | 275,50K |
| 2026-05-29 | ¥3.360,00 | +1,66 % | ¥3.335,00 | ¥3.415,00 | ¥3.310,00 | 308,70K |
| 2026-05-28 | ¥3.305,00 | -0,90 % | ¥3.345,00 | ¥3.360,00 | ¥3.250,00 | 273,00K |
| 2026-05-27 | ¥3.335,00 | -4,44 % | ¥3.505,00 | ¥3.505,00 | ¥3.335,00 | 615,50K |
| 2026-05-26 | ¥3.490,00 | +3,56 % | ¥3.395,00 | ¥3.540,00 | ¥3.375,00 | 556,20K |
| 2026-05-25 | ¥3.370,00 | +4,66 % | ¥3.330,00 | ¥3.475,00 | ¥3.305,00 | 652,00K |