CAC Holdings Corporation 4725
TSE · Japan · Technologiedienstleistungen
¥1.909,00-27,00 (-1,39 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.910,00 | -1,34 % | ¥1.929,00 | ¥1.934,00 | ¥1.908,00 | 15,60K |
| 2026-10-01 | ¥1.936,00 | +1,10 % | ¥1.910,00 | ¥1.938,00 | ¥1.910,00 | 55,50K |
| 2026-09-30 | ¥1.915,00 | 0,00 % | ¥1.911,00 | ¥1.918,00 | ¥1.903,00 | 54,40K |
| 2026-09-29 | ¥1.915,00 | -1,29 % | ¥1.931,00 | ¥1.937,00 | ¥1.915,00 |
| 63,00K |
| 2026-09-28 | ¥1.940,00 | -0,61 % | ¥1.960,00 | ¥1.963,00 | ¥1.934,00 | 49,30K |
| 2026-09-25 | ¥1.952,00 | +0,26 % | ¥1.943,00 | ¥1.959,00 | ¥1.943,00 | 46,30K |
| 2026-09-24 | ¥1.947,00 | +1,72 % | ¥1.930,00 | ¥1.947,00 | ¥1.926,00 | 55,30K |
| 2026-09-18 | ¥1.914,00 | -1,29 % | ¥1.947,00 | ¥1.947,00 | ¥1.914,00 | 57,90K |
| 2026-09-17 | ¥1.939,00 | +0,52 % | ¥1.929,00 | ¥1.945,00 | ¥1.929,00 | 23,40K |
| 2026-09-16 | ¥1.929,00 | 0,00 % | ¥1.925,00 | ¥1.939,00 | ¥1.925,00 | 20,40K |
| 2026-09-15 | ¥1.929,00 | +0,47 % | ¥1.930,00 | ¥1.934,00 | ¥1.922,00 | 22,70K |
| 2026-09-14 | ¥1.920,00 | +0,63 % | ¥1.908,00 | ¥1.930,00 | ¥1.908,00 | 35,70K |
| 2026-09-11 | ¥1.908,00 | -0,73 % | ¥1.912,00 | ¥1.925,00 | ¥1.901,00 | 43,40K |
| 2026-09-10 | ¥1.922,00 | 0,00 % | ¥1.918,00 | ¥1.928,00 | ¥1.912,00 | 47,40K |
| 2026-09-09 | ¥1.922,00 | -0,72 % | ¥1.925,00 | ¥1.933,00 | ¥1.918,00 | 44,40K |
| 2026-09-08 | ¥1.936,00 | -0,26 % | ¥1.936,00 | ¥1.946,00 | ¥1.931,00 | 30,10K |
| 2026-09-07 | ¥1.941,00 | -0,56 % | ¥1.945,00 | ¥1.949,00 | ¥1.928,00 | 44,60K |
| 2026-09-04 | ¥1.952,00 | -0,41 % | ¥1.963,00 | ¥1.969,00 | ¥1.946,00 | 37,50K |
| 2026-09-03 | ¥1.960,00 | +0,36 % | ¥1.953,00 | ¥1.965,00 | ¥1.950,00 | 36,90K |
| 2026-09-02 | ¥1.953,00 | -1,51 % | ¥1.965,00 | ¥1.979,00 | ¥1.953,00 | 46,20K |
| 2026-09-01 | ¥1.983,00 | +0,51 % | ¥1.981,00 | ¥1.988,00 | ¥1.970,00 | 59,30K |
| 2026-08-31 | ¥1.973,00 | +0,92 % | ¥1.955,00 | ¥1.975,00 | ¥1.950,00 | 64,00K |
| 2026-08-28 | ¥1.955,00 | +0,15 % | ¥1.953,00 | ¥1.970,00 | ¥1.948,00 | 35,30K |
| 2026-08-27 | ¥1.952,00 | +0,15 % | ¥1.942,00 | ¥1.963,00 | ¥1.940,00 | 41,10K |
| 2026-08-26 | ¥1.949,00 | +0,93 % | ¥1.935,00 | ¥1.952,00 | ¥1.935,00 | 48,60K |
| 2026-08-25 | ¥1.931,00 | -0,41 % | ¥1.942,00 | ¥1.952,00 | ¥1.925,00 | 27,90K |
| 2026-08-24 | ¥1.939,00 | -1,07 % | ¥1.965,00 | ¥1.970,00 | ¥1.939,00 | 50,80K |
| 2026-08-21 | ¥1.960,00 | +0,20 % | ¥1.955,00 | ¥1.965,00 | ¥1.950,00 | 68,60K |
| 2026-08-20 | ¥1.956,00 | +0,67 % | ¥1.947,00 | ¥1.962,00 | ¥1.943,00 | 60,20K |
| 2026-08-19 | ¥1.943,00 | +0,10 % | ¥1.941,00 | ¥1.948,00 | ¥1.922,00 | 76,30K |
| 2026-08-18 | ¥1.941,00 | -0,31 % | ¥1.947,00 | ¥1.950,00 | ¥1.931,00 | 36,60K |
| 2026-08-17 | ¥1.947,00 | +0,57 % | ¥1.936,00 | ¥1.953,00 | ¥1.921,00 | 89,50K |
| 2026-08-14 | ¥1.936,00 | +1,63 % | ¥1.896,00 | ¥1.952,00 | ¥1.891,00 | 161,70K |
| 2026-08-13 | ¥1.905,00 | +2,04 % | ¥1.865,00 | ¥1.910,00 | ¥1.864,00 | 172,70K |
| 2026-08-12 | ¥1.867,00 | +1,41 % | ¥1.846,00 | ¥1.867,00 | ¥1.845,00 | 60,40K |
| 2026-08-10 | ¥1.841,00 | 0,00 % | ¥1.846,00 | ¥1.848,00 | ¥1.830,00 | 31,80K |
| 2026-08-07 | ¥1.841,00 | +0,71 % | ¥1.820,00 | ¥1.842,00 | ¥1.820,00 | 47,40K |
| 2026-08-06 | ¥1.828,00 | +0,99 % | ¥1.806,00 | ¥1.842,00 | ¥1.806,00 | 42,30K |
| 2026-08-05 | ¥1.810,00 | +0,89 % | ¥1.805,00 | ¥1.812,00 | ¥1.800,00 | 31,20K |
| 2026-08-04 | ¥1.794,00 | -1,37 % | ¥1.821,00 | ¥1.829,00 | ¥1.794,00 | 56,00K |
| 2026-08-03 | ¥1.819,00 | -1,68 % | ¥1.840,00 | ¥1.840,00 | ¥1.817,00 | 50,80K |
| 2026-07-31 | ¥1.850,00 | -0,75 % | ¥1.872,00 | ¥1.872,00 | ¥1.840,00 | 62,10K |
| 2026-07-30 | ¥1.864,00 | -1,27 % | ¥1.890,00 | ¥1.890,00 | ¥1.859,00 | 134,20K |
| 2026-07-29 | ¥1.888,00 | +1,83 % | ¥1.866,00 | ¥1.895,00 | ¥1.859,00 | 85,10K |
| 2026-07-28 | ¥1.854,00 | +0,32 % | ¥1.855,00 | ¥1.861,00 | ¥1.848,00 | 46,70K |
| 2026-07-27 | ¥1.848,00 | +1,26 % | ¥1.829,00 | ¥1.853,00 | ¥1.829,00 | 69,80K |
| 2026-07-24 | ¥1.825,00 | +0,22 % | ¥1.821,00 | ¥1.825,00 | ¥1.810,00 | 33,80K |
| 2026-07-23 | ¥1.821,00 | -0,16 % | ¥1.820,00 | ¥1.822,00 | ¥1.811,00 | 46,20K |
| 2026-07-22 | ¥1.824,00 | -0,38 % | ¥1.830,00 | ¥1.830,00 | ¥1.815,00 | 49,60K |
| 2026-07-21 | ¥1.831,00 | +0,49 % | ¥1.841,00 | ¥1.845,00 | ¥1.828,00 | 38,10K |
| 2026-07-17 | ¥1.822,00 | -0,11 % | ¥1.836,00 | ¥1.844,00 | ¥1.818,00 | 66,10K |
| 2026-07-16 | ¥1.824,00 | -0,60 % | ¥1.837,00 | ¥1.847,00 | ¥1.824,00 | 48,60K |
| 2026-07-15 | ¥1.835,00 | +0,27 % | ¥1.830,00 | ¥1.837,00 | ¥1.824,00 | 42,60K |
| 2026-07-14 | ¥1.830,00 | +0,49 % | ¥1.827,00 | ¥1.840,00 | ¥1.819,00 | 54,30K |
| 2026-07-13 | ¥1.821,00 | -0,44 % | ¥1.832,00 | ¥1.838,00 | ¥1.808,00 | 47,20K |
| 2026-07-10 | ¥1.829,00 | +0,77 % | ¥1.822,00 | ¥1.831,00 | ¥1.819,00 | 42,30K |
| 2026-07-09 | ¥1.815,00 | -1,14 % | ¥1.823,00 | ¥1.833,00 | ¥1.809,00 | 43,30K |
| 2026-07-08 | ¥1.836,00 | +1,05 % | ¥1.815,00 | ¥1.846,00 | ¥1.810,00 | 90,50K |
| 2026-07-07 | ¥1.817,00 | +1,85 % | ¥1.789,00 | ¥1.824,00 | ¥1.776,00 | 159,60K |
| 2026-07-06 | ¥1.784,00 | +0,56 % | ¥1.779,00 | ¥1.784,00 | ¥1.772,00 | 44,10K |
| 2026-07-03 | ¥1.774,00 | +0,74 % | ¥1.775,00 | ¥1.781,00 | ¥1.763,00 | 52,10K |
| 2026-07-02 | ¥1.761,00 | +0,57 % | ¥1.755,00 | ¥1.777,00 | ¥1.755,00 | 64,10K |
| 2026-07-01 | ¥1.751,00 | +0,34 % | ¥1.745,00 | ¥1.752,00 | ¥1.740,00 | 37,70K |
| 2026-06-30 | ¥1.745,00 | +0,17 % | ¥1.755,00 | ¥1.757,00 | ¥1.740,00 | 54,40K |
| 2026-06-29 | ¥1.742,00 | -1,80 % | ¥1.747,00 | ¥1.757,00 | ¥1.731,00 | 141,20K |
| 2026-06-26 | ¥1.774,00 | +0,80 % | ¥1.762,00 | ¥1.778,00 | ¥1.760,00 | 96,80K |
| 2026-06-25 | ¥1.760,00 | 0,00 % | ¥1.768,00 | ¥1.775,00 | ¥1.759,00 | 56,20K |
| 2026-06-24 | ¥1.760,00 | +0,28 % | ¥1.757,00 | ¥1.779,00 | ¥1.757,00 | 57,60K |
| 2026-06-23 | ¥1.755,00 | -0,85 % | ¥1.775,00 | ¥1.778,00 | ¥1.752,00 | 113,10K |
| 2026-06-22 | ¥1.770,00 | -0,11 % | ¥1.775,00 | ¥1.780,00 | ¥1.764,00 | 88,40K |
| 2026-06-19 | ¥1.772,00 | -0,11 % | ¥1.781,00 | ¥1.784,00 | ¥1.771,00 | 40,10K |
| 2026-06-18 | ¥1.774,00 | +0,45 % | ¥1.767,00 | ¥1.778,00 | ¥1.767,00 | 36,70K |
| 2026-06-17 | ¥1.766,00 | -0,39 % | ¥1.779,00 | ¥1.786,00 | ¥1.766,00 | 58,30K |
| 2026-06-16 | ¥1.773,00 | -0,45 % | ¥1.781,00 | ¥1.782,00 | ¥1.767,00 | 63,20K |
| 2026-06-15 | ¥1.781,00 | +0,68 % | ¥1.784,00 | ¥1.789,00 | ¥1.776,00 | 36,20K |
| 2026-06-12 | ¥1.769,00 | -0,11 % | ¥1.771,00 | ¥1.776,00 | ¥1.766,00 | 55,00K |
| 2026-06-11 | ¥1.771,00 | -0,56 % | ¥1.778,00 | ¥1.785,00 | ¥1.767,00 | 52,50K |
| 2026-06-10 | ¥1.781,00 | +0,34 % | ¥1.780,00 | ¥1.782,00 | ¥1.769,00 | 75,30K |
| 2026-06-09 | ¥1.775,00 | -0,56 % | ¥1.792,00 | ¥1.801,00 | ¥1.775,00 | 57,20K |
| 2026-06-08 | ¥1.785,00 | -0,94 % | ¥1.786,00 | ¥1.803,00 | ¥1.777,00 | 50,80K |
| 2026-06-05 | ¥1.802,00 | +1,24 % | ¥1.780,00 | ¥1.809,00 | ¥1.780,00 | 40,00K |
| 2026-06-04 | ¥1.780,00 | -0,78 % | ¥1.782,00 | ¥1.787,00 | ¥1.773,00 | 28,00K |
| 2026-06-03 | ¥1.794,00 | +0,34 % | ¥1.788,00 | ¥1.795,00 | ¥1.768,00 | 37,80K |
| 2026-06-02 | ¥1.788,00 | +0,73 % | ¥1.775,00 | ¥1.793,00 | ¥1.766,00 | 53,70K |
| 2026-06-01 | ¥1.775,00 | -1,33 % | ¥1.792,00 | ¥1.793,00 | ¥1.772,00 | 56,60K |
| 2026-05-29 | ¥1.799,00 | +0,39 % | ¥1.796,00 | ¥1.815,00 | ¥1.796,00 | 48,80K |
| 2026-05-28 | ¥1.792,00 | 0,00 % | ¥1.788,00 | ¥1.801,00 | ¥1.784,00 | 43,50K |
| 2026-05-27 | ¥1.792,00 | +0,50 % | ¥1.786,00 | ¥1.794,00 | ¥1.783,00 | 38,00K |
| 2026-05-26 | ¥1.783,00 | -0,22 % | ¥1.781,00 | ¥1.787,00 | ¥1.775,00 | 41,70K |
| 2026-05-25 | ¥1.787,00 | -0,72 % | ¥1.801,00 | ¥1.804,00 | ¥1.773,00 | 65,20K |