Waseda Academy Co., Ltd. 4718
TSE · Japan · Verbraucherdienstleistungen
¥2.446,00-43,00 (-1,73 %)
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 | ¥2.446,00 | -1,73 % | ¥2.457,00 | ¥2.476,00 | ¥2.438,00 | 28,80K |
| 2026-10-01 | ¥2.489,00 | +1,72 % | ¥2.450,00 | ¥2.489,00 | ¥2.446,00 | 18,80K |
| 2026-09-30 | ¥2.447,00 | -1,81 % | ¥2.475,00 | ¥2.490,00 | ¥2.447,00 | 28,50K |
| 2026-09-29 | ¥2.492,00 | +0,97 % | ¥2.398,00 | ¥2.523,00 | ¥2.390,00 | 220,30K |
| 2026-09-28 | ¥2.468,00 | -0,08 % | ¥2.479,00 | ¥2.501,00 | ¥2.460,00 | 254,10K |
| 2026-09-25 | ¥2.470,00 | +0,24 % | ¥2.462,00 | ¥2.484,00 | ¥2.445,00 | 71,00K |
| 2026-09-24 | ¥2.464,00 | -2,72 % | ¥2.514,00 | ¥2.516,00 | ¥2.455,00 | 81,70K |
| 2026-09-18 | ¥2.533,00 | +0,24 % | ¥2.522,00 | ¥2.536,00 | ¥2.512,00 | 21,60K |
| 2026-09-17 | ¥2.527,00 | -0,32 % | ¥2.527,00 | ¥2.552,00 | ¥2.520,00 | 36,90K |
| 2026-09-16 | ¥2.535,00 | -0,16 % | ¥2.540,00 | ¥2.552,00 | ¥2.529,00 | 19,00K |
| 2026-09-15 | ¥2.539,00 | -1,01 % | ¥2.565,00 | ¥2.565,00 | ¥2.524,00 | 28,60K |
| 2026-09-14 | ¥2.565,00 | +4,52 % | ¥2.488,00 | ¥2.565,00 | ¥2.488,00 | 36,80K |
| 2026-09-11 | ¥2.454,00 | -2,00 % | ¥2.502,00 | ¥2.539,00 | ¥2.400,00 | 90,10K |
| 2026-09-10 | ¥2.504,00 | -1,07 % | ¥2.510,00 | ¥2.525,00 | ¥2.502,00 | 26,30K |
| 2026-09-09 | ¥2.531,00 | -3,84 % | ¥2.606,00 | ¥2.606,00 | ¥2.531,00 | 28,60K |
| 2026-09-08 | ¥2.632,00 | -0,23 % | ¥2.610,00 | ¥2.643,00 | ¥2.593,00 | 24,00K |
| 2026-09-07 | ¥2.638,00 | -0,42 % | ¥2.650,00 | ¥2.650,00 | ¥2.609,00 | 28,40K |
| 2026-09-04 | ¥2.649,00 | +2,12 % | ¥2.594,00 | ¥2.655,00 | ¥2.531,00 | 41,80K |
| 2026-09-03 | ¥2.594,00 | +0,50 % | ¥2.591,00 | ¥2.630,00 | ¥2.579,00 | 35,50K |
| 2026-09-02 | ¥2.581,00 | +1,98 % | ¥2.531,00 | ¥2.615,00 | ¥2.521,00 | 37,50K |
| 2026-09-01 | ¥2.531,00 | -2,20 % | ¥2.579,00 | ¥2.597,00 | ¥2.531,00 | 28,90K |
| 2026-08-31 | ¥2.588,00 | +2,05 % | ¥2.524,00 | ¥2.588,00 | ¥2.505,00 | 45,60K |
| 2026-08-28 | ¥2.536,00 | -0,20 % | ¥2.546,00 | ¥2.546,00 | ¥2.503,00 | 48,70K |
| 2026-08-27 | ¥2.541,00 | -0,63 % | ¥2.540,00 | ¥2.541,00 | ¥2.510,00 | 40,20K |
| 2026-08-26 | ¥2.557,00 | +1,75 % | ¥2.514,00 | ¥2.557,00 | ¥2.514,00 | 24,50K |
| 2026-08-25 | ¥2.513,00 | +0,44 % | ¥2.502,00 | ¥2.538,00 | ¥2.500,00 | 27,50K |
| 2026-08-24 | ¥2.502,00 | +2,71 % | ¥2.459,00 | ¥2.502,00 | ¥2.442,00 | 56,30K |
| 2026-08-21 | ¥2.436,00 | +0,37 % | ¥2.403,00 | ¥2.450,00 | ¥2.403,00 | 36,10K |
| 2026-08-20 | ¥2.427,00 | +1,00 % | ¥2.421,00 | ¥2.438,00 | ¥2.362,00 | 45,10K |
| 2026-08-19 | ¥2.403,00 | -0,99 % | ¥2.414,00 | ¥2.443,00 | ¥2.386,00 | 35,10K |
| 2026-08-18 | ¥2.427,00 | +0,54 % | ¥2.424,00 | ¥2.440,00 | ¥2.383,00 | 29,00K |
| 2026-08-17 | ¥2.414,00 | +0,29 % | ¥2.410,00 | ¥2.429,00 | ¥2.369,00 | 44,70K |
| 2026-08-14 | ¥2.407,00 | +1,69 % | ¥2.343,00 | ¥2.417,00 | ¥2.320,00 | 63,20K |
| 2026-08-13 | ¥2.367,00 | +3,27 % | ¥2.309,00 | ¥2.367,00 | ¥2.264,00 | 74,00K |
| 2026-08-12 | ¥2.292,00 | -0,95 % | ¥2.309,00 | ¥2.335,00 | ¥2.285,00 | 55,40K |
| 2026-08-10 | ¥2.314,00 | -2,07 % | ¥2.364,00 | ¥2.370,00 | ¥2.300,00 | 54,00K |
| 2026-08-07 | ¥2.363,00 | -0,04 % | ¥2.370,00 | ¥2.370,00 | ¥2.300,00 | 72,70K |
| 2026-08-06 | ¥2.364,00 | +0,13 % | ¥2.372,00 | ¥2.414,00 | ¥2.362,00 | 54,70K |
| 2026-08-05 | ¥2.361,00 | -0,08 % | ¥2.369,00 | ¥2.407,00 | ¥2.338,00 | 29,80K |
| 2026-08-04 | ¥2.363,00 | -4,56 % | ¥2.443,00 | ¥2.478,00 | ¥2.361,00 | 50,50K |
| 2026-08-03 | ¥2.476,00 | -0,48 % | ¥2.570,00 | ¥2.570,00 | ¥2.476,00 | 44,40K |
| 2026-07-31 | ¥2.488,00 | -3,12 % | ¥2.568,00 | ¥2.568,00 | ¥2.488,00 | 24,20K |
| 2026-07-30 | ¥2.568,00 | -1,31 % | ¥2.563,00 | ¥2.600,00 | ¥2.522,00 | 43,00K |
| 2026-07-29 | ¥2.602,00 | +4,25 % | ¥2.504,00 | ¥2.602,00 | ¥2.502,00 | 33,90K |
| 2026-07-28 | ¥2.496,00 | +0,73 % | ¥2.457,00 | ¥2.497,00 | ¥2.439,00 | 24,10K |
| 2026-07-27 | ¥2.478,00 | +1,43 % | ¥2.460,00 | ¥2.480,00 | ¥2.448,00 | 25,50K |
| 2026-07-24 | ¥2.443,00 | -0,16 % | ¥2.447,00 | ¥2.464,00 | ¥2.420,00 | 29,70K |
| 2026-07-23 | ¥2.447,00 | +0,74 % | ¥2.479,00 | ¥2.480,00 | ¥2.447,00 | 23,80K |
| 2026-07-22 | ¥2.429,00 | -1,50 % | ¥2.467,00 | ¥2.467,00 | ¥2.405,00 | 27,50K |
| 2026-07-21 | ¥2.466,00 | +1,69 % | ¥2.496,00 | ¥2.496,00 | ¥2.439,00 | 12,30K |
| 2026-07-17 | ¥2.425,00 | +0,17 % | ¥2.421,00 | ¥2.470,00 | ¥2.410,00 | 14,60K |
| 2026-07-16 | ¥2.421,00 | +0,33 % | ¥2.422,00 | ¥2.442,00 | ¥2.402,00 | 17,50K |
| 2026-07-15 | ¥2.413,00 | -3,01 % | ¥2.538,00 | ¥2.538,00 | ¥2.405,00 | 28,70K |
| 2026-07-14 | ¥2.488,00 | +1,76 % | ¥2.447,00 | ¥2.541,00 | ¥2.445,00 | 22,80K |
| 2026-07-13 | ¥2.445,00 | -0,41 % | ¥2.472,00 | ¥2.494,00 | ¥2.445,00 | 13,70K |
| 2026-07-10 | ¥2.455,00 | +0,90 % | ¥2.441,00 | ¥2.471,00 | ¥2.430,00 | 9,80K |
| 2026-07-09 | ¥2.433,00 | -0,12 % | ¥2.461,00 | ¥2.479,00 | ¥2.433,00 | 12,40K |
| 2026-07-08 | ¥2.436,00 | +0,87 % | ¥2.454,00 | ¥2.473,00 | ¥2.410,00 | 14,00K |
| 2026-07-07 | ¥2.415,00 | -0,58 % | ¥2.434,00 | ¥2.454,00 | ¥2.415,00 | 18,50K |
| 2026-07-06 | ¥2.429,00 | +1,04 % | ¥2.404,00 | ¥2.450,00 | ¥2.393,00 | 18,20K |
| 2026-07-03 | ¥2.404,00 | +0,67 % | ¥2.431,00 | ¥2.455,00 | ¥2.390,00 | 14,50K |
| 2026-07-02 | ¥2.388,00 | +2,71 % | ¥2.362,00 | ¥2.405,00 | ¥2.336,00 | 18,60K |
| 2026-07-01 | ¥2.325,00 | +0,13 % | ¥2.340,00 | ¥2.350,00 | ¥2.307,00 | 18,50K |
| 2026-06-30 | ¥2.322,00 | -2,40 % | ¥2.340,00 | ¥2.374,00 | ¥2.287,00 | 26,10K |
| 2026-06-29 | ¥2.379,00 | +3,80 % | ¥2.293,00 | ¥2.379,00 | ¥2.258,00 | 47,90K |
| 2026-06-26 | ¥2.292,00 | +0,17 % | ¥2.321,00 | ¥2.321,00 | ¥2.250,00 | 22,80K |
| 2026-06-25 | ¥2.288,00 | +1,69 % | ¥2.283,00 | ¥2.300,00 | ¥2.241,00 | 22,40K |
| 2026-06-24 | ¥2.250,00 | -2,81 % | ¥2.298,00 | ¥2.330,00 | ¥2.250,00 | 23,60K |
| 2026-06-23 | ¥2.315,00 | -2,89 % | ¥2.361,00 | ¥2.361,00 | ¥2.275,00 | 29,80K |
| 2026-06-22 | ¥2.384,00 | -2,57 % | ¥2.447,00 | ¥2.484,00 | ¥2.359,00 | 20,70K |
| 2026-06-19 | ¥2.447,00 | -1,21 % | ¥2.497,00 | ¥2.507,00 | ¥2.427,00 | 20,30K |
| 2026-06-18 | ¥2.477,00 | +0,28 % | ¥2.470,00 | ¥2.504,00 | ¥2.460,00 | 22,40K |
| 2026-06-17 | ¥2.470,00 | +0,24 % | ¥2.457,00 | ¥2.501,00 | ¥2.448,00 | 28,80K |
| 2026-06-16 | ¥2.464,00 | -2,88 % | ¥2.531,00 | ¥2.554,00 | ¥2.439,00 | 17,30K |
| 2026-06-15 | ¥2.537,00 | +1,44 % | ¥2.527,00 | ¥2.567,00 | ¥2.520,00 | 28,10K |
| 2026-06-12 | ¥2.501,00 | -1,03 % | ¥2.551,00 | ¥2.551,00 | ¥2.500,00 | 20,90K |
| 2026-06-11 | ¥2.527,00 | -0,86 % | ¥2.549,00 | ¥2.561,00 | ¥2.499,00 | 21,80K |
| 2026-06-10 | ¥2.549,00 | +0,75 % | ¥2.530,00 | ¥2.591,00 | ¥2.519,00 | 29,70K |
| 2026-06-09 | ¥2.530,00 | +5,29 % | ¥2.445,00 | ¥2.530,00 | ¥2.435,00 | 35,00K |
| 2026-06-08 | ¥2.403,00 | +0,38 % | ¥2.386,00 | ¥2.443,00 | ¥2.369,00 | 48,20K |
| 2026-06-05 | ¥2.394,00 | +0,17 % | ¥2.380,00 | ¥2.428,00 | ¥2.338,00 | 22,50K |
| 2026-06-04 | ¥2.390,00 | -3,36 % | ¥2.450,00 | ¥2.467,00 | ¥2.390,00 | 30,80K |
| 2026-06-03 | ¥2.473,00 | +2,06 % | ¥2.449,00 | ¥2.486,00 | ¥2.425,00 | 23,60K |
| 2026-06-02 | ¥2.423,00 | -5,57 % | ¥2.536,00 | ¥2.536,00 | ¥2.422,00 | 60,20K |
| 2026-06-01 | ¥2.566,00 | +4,22 % | ¥2.462,00 | ¥2.566,00 | ¥2.459,00 | 57,50K |
| 2026-05-29 | ¥2.462,00 | +2,07 % | ¥2.429,00 | ¥2.509,00 | ¥2.429,00 | 45,20K |
| 2026-05-28 | ¥2.412,00 | +1,26 % | ¥2.382,00 | ¥2.425,00 | ¥2.375,00 | 38,30K |
| 2026-05-27 | ¥2.382,00 | +0,63 % | ¥2.380,00 | ¥2.405,00 | ¥2.364,00 | 35,20K |
| 2026-05-26 | ¥2.367,00 | +2,16 % | ¥2.315,00 | ¥2.374,00 | ¥2.315,00 | 47,10K |
| 2026-05-25 | ¥2.317,00 | +0,74 % | ¥2.315,00 | ¥2.325,00 | ¥2.286,00 | 30,70K |