CRESCO Limited 4674
TSE · Japan · Technologiedienstleistungen
¥1.950,00+15,00 (+0,78 %)
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 | ¥1.950,00 | +0,78 % | ¥1.930,00 | ¥1.953,00 | ¥1.918,00 | 119,50K |
| 2026-10-01 | ¥1.935,00 | +0,62 % | ¥1.933,00 | ¥1.955,00 | ¥1.913,00 | 131,10K |
| 2026-09-30 | ¥1.923,00 | +3,83 % | ¥1.872,00 | ¥1.931,00 | ¥1.857,00 | 201,70K |
| 2026-09-29 | ¥1.852,00 | -1,49 % | ¥1.841,00 | ¥1.856,00 | ¥1.820,00 | 138,00K |
| 2026-09-28 | ¥1.880,00 | -1,26 % | ¥1.918,00 | ¥1.925,00 | ¥1.865,00 | 121,40K |
| 2026-09-25 | ¥1.904,00 | +3,42 % | ¥1.840,00 | ¥1.905,00 | ¥1.836,00 | 163,90K |
| 2026-09-24 | ¥1.841,00 | +0,11 % | ¥1.848,00 | ¥1.858,00 | ¥1.822,00 | 174,20K |
| 2026-09-18 | ¥1.839,00 | -0,54 % | ¥1.858,00 | ¥1.866,00 | ¥1.830,00 | 238,90K |
| 2026-09-17 | ¥1.849,00 | +2,04 % | ¥1.800,00 | ¥1.860,00 | ¥1.800,00 | 170,20K |
| 2026-09-16 | ¥1.812,00 | +0,95 % | ¥1.792,00 | ¥1.820,00 | ¥1.789,00 | 114,70K |
| 2026-09-15 | ¥1.795,00 | -0,17 % | ¥1.818,00 | ¥1.818,00 | ¥1.782,00 | 134,30K |
| 2026-09-14 | ¥1.798,00 | +3,21 % | ¥1.750,00 | ¥1.807,00 | ¥1.745,00 | 151,70K |
| 2026-09-11 | ¥1.742,00 | -0,97 % | ¥1.750,00 | ¥1.750,00 | ¥1.717,00 | 164,90K |
| 2026-09-10 | ¥1.759,00 | 0,00 % | ¥1.740,00 | ¥1.768,00 | ¥1.738,00 | 220,50K |
| 2026-09-09 | ¥1.759,00 | -1,18 % | ¥1.762,00 | ¥1.765,00 | ¥1.727,00 | 155,40K |
| 2026-09-08 | ¥1.780,00 | -3,94 % | ¥1.850,00 | ¥1.850,00 | ¥1.774,00 | 269,10K |
| 2026-09-07 | ¥1.853,00 | -4,09 % | ¥1.926,00 | ¥1.938,00 | ¥1.853,00 | 162,40K |
| 2026-09-04 | ¥1.932,00 | +0,36 % | ¥1.935,00 | ¥1.947,00 | ¥1.916,00 | 232,50K |
| 2026-09-03 | ¥1.925,00 | -1,53 % | ¥1.955,00 | ¥1.969,00 | ¥1.907,00 | 209,20K |
| 2026-09-02 | ¥1.955,00 | -3,07 % | ¥2.000,00 | ¥2.000,00 | ¥1.937,00 | 223,60K |
| 2026-09-01 | ¥2.017,00 | -1,99 % | ¥2.049,00 | ¥2.049,00 | ¥2.015,00 | 152,60K |
| 2026-08-31 | ¥2.058,00 | +0,39 % | ¥2.040,00 | ¥2.078,00 | ¥2.030,00 | 185,80K |
| 2026-08-28 | ¥2.050,00 | +1,94 % | ¥2.034,00 | ¥2.064,00 | ¥2.017,00 | 184,80K |
| 2026-08-27 | ¥2.011,00 | 0,00 % | ¥2.011,00 | ¥2.024,00 | ¥2.000,00 | 130,00K |
| 2026-08-26 | ¥2.011,00 | +0,65 % | ¥2.005,00 | ¥2.063,00 | ¥1.999,00 | 261,40K |
| 2026-08-25 | ¥1.998,00 | -2,25 % | ¥2.022,00 | ¥2.029,00 | ¥1.966,00 | 337,60K |
| 2026-08-24 | ¥2.044,00 | +0,15 % | ¥2.061,00 | ¥2.108,00 | ¥2.037,00 | 293,90K |
| 2026-08-21 | ¥2.041,00 | +0,39 % | ¥2.022,00 | ¥2.061,00 | ¥2.001,00 | 282,80K |
| 2026-08-20 | ¥2.033,00 | +0,74 % | ¥2.068,00 | ¥2.069,00 | ¥2.025,00 | 278,90K |
| 2026-08-19 | ¥2.018,00 | +1,00 % | ¥2.000,00 | ¥2.035,00 | ¥1.990,00 | 298,90K |
| 2026-08-18 | ¥1.998,00 | +2,20 % | ¥1.941,00 | ¥2.021,00 | ¥1.935,00 | 409,90K |
| 2026-08-17 | ¥1.955,00 | 0,00 % | ¥1.941,00 | ¥1.982,00 | ¥1.923,00 | 367,10K |
| 2026-08-14 | ¥1.955,00 | +3,00 % | ¥1.922,00 | ¥1.974,00 | ¥1.909,00 | 325,80K |
| 2026-08-13 | ¥1.898,00 | +2,32 % | ¥1.842,00 | ¥1.904,00 | ¥1.828,00 | 297,20K |
| 2026-08-12 | ¥1.855,00 | -0,64 % | ¥1.867,00 | ¥1.877,00 | ¥1.834,00 | 308,00K |
| 2026-08-10 | ¥1.867,00 | +3,43 % | ¥1.808,00 | ¥1.877,00 | ¥1.801,00 | 191,10K |
| 2026-08-07 | ¥1.805,00 | +4,40 % | ¥1.741,00 | ¥1.817,00 | ¥1.737,00 | 220,70K |
| 2026-08-06 | ¥1.729,00 | +4,47 % | ¥1.641,00 | ¥1.752,00 | ¥1.620,00 | 322,20K |
| 2026-08-05 | ¥1.655,00 | +0,61 % | ¥1.646,00 | ¥1.675,00 | ¥1.639,00 | 184,10K |
| 2026-08-04 | ¥1.645,00 | -0,60 % | ¥1.667,00 | ¥1.694,00 | ¥1.645,00 | 243,50K |
| 2026-08-03 | ¥1.655,00 | +2,35 % | ¥1.630,00 | ¥1.684,00 | ¥1.624,00 | 214,10K |
| 2026-07-31 | ¥1.617,00 | -1,82 % | ¥1.613,00 | ¥1.638,00 | ¥1.600,00 | 140,30K |
| 2026-07-30 | ¥1.647,00 | +2,30 % | ¥1.610,00 | ¥1.650,00 | ¥1.605,00 | 183,10K |
| 2026-07-29 | ¥1.610,00 | +2,16 % | ¥1.609,00 | ¥1.610,00 | ¥1.583,00 | 79,00K |
| 2026-07-28 | ¥1.576,00 | -0,38 % | ¥1.585,00 | ¥1.592,00 | ¥1.563,00 | 42,20K |
| 2026-07-27 | ¥1.582,00 | +1,61 % | ¥1.570,00 | ¥1.593,00 | ¥1.568,00 | 65,20K |
| 2026-07-24 | ¥1.557,00 | +0,58 % | ¥1.557,00 | ¥1.557,00 | ¥1.533,00 | 144,00K |
| 2026-07-23 | ¥1.548,00 | -0,58 % | ¥1.557,00 | ¥1.557,00 | ¥1.538,00 | 72,40K |
| 2026-07-22 | ¥1.557,00 | -0,19 % | ¥1.574,00 | ¥1.576,00 | ¥1.546,00 | 87,90K |
| 2026-07-21 | ¥1.560,00 | +2,43 % | ¥1.544,00 | ¥1.580,00 | ¥1.540,00 | 95,10K |
| 2026-07-17 | ¥1.523,00 | -1,04 % | ¥1.535,00 | ¥1.557,00 | ¥1.521,00 | 61,40K |
| 2026-07-16 | ¥1.539,00 | -0,52 % | ¥1.547,00 | ¥1.560,00 | ¥1.529,00 | 79,70K |
| 2026-07-15 | ¥1.547,00 | +0,45 % | ¥1.540,00 | ¥1.553,00 | ¥1.531,00 | 48,30K |
| 2026-07-14 | ¥1.540,00 | +0,92 % | ¥1.536,00 | ¥1.559,00 | ¥1.527,00 | 40,70K |
| 2026-07-13 | ¥1.526,00 | -1,29 % | ¥1.560,00 | ¥1.565,00 | ¥1.526,00 | 58,90K |
| 2026-07-10 | ¥1.546,00 | +0,91 % | ¥1.548,00 | ¥1.561,00 | ¥1.535,00 | 65,10K |
| 2026-07-09 | ¥1.532,00 | -1,42 % | ¥1.553,00 | ¥1.572,00 | ¥1.532,00 | 117,60K |
| 2026-07-08 | ¥1.554,00 | +1,70 % | ¥1.528,00 | ¥1.559,00 | ¥1.528,00 | 75,50K |
| 2026-07-07 | ¥1.528,00 | +0,66 % | ¥1.520,00 | ¥1.544,00 | ¥1.518,00 | 51,00K |
| 2026-07-06 | ¥1.518,00 | +1,07 % | ¥1.505,00 | ¥1.524,00 | ¥1.503,00 | 68,10K |
| 2026-07-03 | ¥1.502,00 | +2,11 % | ¥1.471,00 | ¥1.504,00 | ¥1.471,00 | 83,20K |
| 2026-07-02 | ¥1.471,00 | +1,80 % | ¥1.445,00 | ¥1.490,00 | ¥1.445,00 | 86,60K |
| 2026-07-01 | ¥1.445,00 | +0,07 % | ¥1.453,00 | ¥1.462,00 | ¥1.443,00 | 49,90K |
| 2026-06-30 | ¥1.444,00 | -2,04 % | ¥1.464,00 | ¥1.474,00 | ¥1.439,00 | 96,80K |
| 2026-06-29 | ¥1.474,00 | +2,01 % | ¥1.466,00 | ¥1.493,00 | ¥1.458,00 | 77,30K |
| 2026-06-26 | ¥1.445,00 | +0,77 % | ¥1.427,00 | ¥1.460,00 | ¥1.418,00 | 136,60K |
| 2026-06-25 | ¥1.434,00 | -0,42 % | ¥1.454,00 | ¥1.454,00 | ¥1.426,00 | 80,30K |
| 2026-06-24 | ¥1.440,00 | +0,21 % | ¥1.453,00 | ¥1.455,00 | ¥1.432,00 | 65,40K |
| 2026-06-23 | ¥1.437,00 | -3,36 % | ¥1.466,00 | ¥1.475,00 | ¥1.437,00 | 84,60K |
| 2026-06-22 | ¥1.487,00 | +2,13 % | ¥1.456,00 | ¥1.488,00 | ¥1.456,00 | 86,70K |
| 2026-06-19 | ¥1.456,00 | -1,29 % | ¥1.487,00 | ¥1.492,00 | ¥1.451,00 | 83,20K |
| 2026-06-18 | ¥1.475,00 | +0,75 % | ¥1.460,00 | ¥1.487,00 | ¥1.458,00 | 65,00K |
| 2026-06-17 | ¥1.464,00 | +1,67 % | ¥1.449,00 | ¥1.474,00 | ¥1.440,00 | 99,50K |
| 2026-06-16 | ¥1.440,00 | -0,76 % | ¥1.450,00 | ¥1.451,00 | ¥1.435,00 | 105,30K |
| 2026-06-15 | ¥1.451,00 | -0,21 % | ¥1.471,00 | ¥1.482,00 | ¥1.449,00 | 102,90K |
| 2026-06-12 | ¥1.454,00 | -0,62 % | ¥1.468,00 | ¥1.474,00 | ¥1.451,00 | 87,70K |
| 2026-06-11 | ¥1.463,00 | -0,48 % | ¥1.473,00 | ¥1.473,00 | ¥1.449,00 | 67,70K |
| 2026-06-10 | ¥1.470,00 | -1,80 % | ¥1.485,00 | ¥1.492,00 | ¥1.458,00 | 96,40K |
| 2026-06-09 | ¥1.497,00 | -0,80 % | ¥1.528,00 | ¥1.537,00 | ¥1.491,00 | 98,20K |
| 2026-06-08 | ¥1.509,00 | -0,79 % | ¥1.511,00 | ¥1.546,00 | ¥1.497,00 | 121,20K |
| 2026-06-05 | ¥1.521,00 | +1,06 % | ¥1.521,00 | ¥1.542,00 | ¥1.511,00 | 79,30K |
| 2026-06-04 | ¥1.505,00 | -2,08 % | ¥1.506,00 | ¥1.517,00 | ¥1.497,00 | 98,20K |
| 2026-06-03 | ¥1.537,00 | -0,32 % | ¥1.539,00 | ¥1.548,00 | ¥1.508,00 | 101,60K |
| 2026-06-02 | ¥1.542,00 | +0,65 % | ¥1.542,00 | ¥1.549,00 | ¥1.506,00 | 76,30K |
| 2026-06-01 | ¥1.532,00 | +0,39 % | ¥1.528,00 | ¥1.559,00 | ¥1.528,00 | 98,50K |
| 2026-05-29 | ¥1.526,00 | -0,07 % | ¥1.527,00 | ¥1.562,00 | ¥1.526,00 | 90,10K |
| 2026-05-28 | ¥1.527,00 | -0,72 % | ¥1.528,00 | ¥1.545,00 | ¥1.516,00 | 87,10K |
| 2026-05-27 | ¥1.538,00 | -1,41 % | ¥1.555,00 | ¥1.567,00 | ¥1.538,00 | 111,70K |
| 2026-05-26 | ¥1.560,00 | -1,27 % | ¥1.570,00 | ¥1.570,00 | ¥1.552,00 | 93,30K |
| 2026-05-25 | ¥1.580,00 | +0,89 % | ¥1.574,00 | ¥1.593,00 | ¥1.552,00 | 132,20K |