CREEK & RIVER Co., Ltd. 4763
TSE · Japan · Kommerzielle Dienstleistungen
¥1.482,00-28,00 (-1,85 %)
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 | ¥1.488,00 | -1,46 % | ¥1.500,00 | ¥1.504,00 | ¥1.477,00 | 35,80K |
| 2026-10-01 | ¥1.510,00 | -2,14 % | ¥1.530,00 | ¥1.532,00 | ¥1.489,00 | 72,00K |
| 2026-09-30 | ¥1.543,00 | +1,51 % | ¥1.525,00 | ¥1.543,00 | ¥1.523,00 | 60,60K |
| 2026-09-29 | ¥1.520,00 | +0,73 % | ¥1.505,00 | ¥1.525,00 | ¥1.499,00 | 58,10K |
| 2026-09-28 | ¥1.509,00 | +1,07 % | ¥1.498,00 | ¥1.512,00 | ¥1.487,00 | 62,30K |
| 2026-09-25 | ¥1.493,00 | +0,88 % | ¥1.480,00 | ¥1.500,00 | ¥1.480,00 | 35,70K |
| 2026-09-24 | ¥1.480,00 | -0,94 % | ¥1.481,00 | ¥1.493,00 | ¥1.479,00 | 41,30K |
| 2026-09-18 | ¥1.494,00 | -0,27 % | ¥1.493,00 | ¥1.504,00 | ¥1.491,00 | 20,80K |
| 2026-09-17 | ¥1.498,00 | +0,54 % | ¥1.480,00 | ¥1.513,00 | ¥1.480,00 | 37,30K |
| 2026-09-16 | ¥1.490,00 | +0,07 % | ¥1.485,00 | ¥1.497,00 | ¥1.485,00 | 16,80K |
| 2026-09-15 | ¥1.489,00 | +0,34 % | ¥1.483,00 | ¥1.496,00 | ¥1.481,00 | 18,60K |
| 2026-09-14 | ¥1.484,00 | +1,99 % | ¥1.456,00 | ¥1.484,00 | ¥1.456,00 | 27,10K |
| 2026-09-11 | ¥1.455,00 | -0,95 % | ¥1.453,00 | ¥1.460,00 | ¥1.450,00 | 35,40K |
| 2026-09-10 | ¥1.469,00 | +1,24 % | ¥1.442,00 | ¥1.469,00 | ¥1.442,00 | 25,50K |
| 2026-09-09 | ¥1.451,00 | -0,14 % | ¥1.450,00 | ¥1.459,00 | ¥1.444,00 | 46,10K |
| 2026-09-08 | ¥1.453,00 | -1,36 % | ¥1.466,00 | ¥1.470,00 | ¥1.453,00 | 39,40K |
| 2026-09-07 | ¥1.473,00 | -1,73 % | ¥1.499,00 | ¥1.504,00 | ¥1.473,00 | 31,00K |
| 2026-09-04 | ¥1.499,00 | +0,54 % | ¥1.484,00 | ¥1.504,00 | ¥1.484,00 | 27,60K |
| 2026-09-03 | ¥1.491,00 | 0,00 % | ¥1.491,00 | ¥1.502,00 | ¥1.485,00 | 31,40K |
| 2026-09-02 | ¥1.491,00 | -2,74 % | ¥1.515,00 | ¥1.519,00 | ¥1.491,00 | 55,60K |
| 2026-09-01 | ¥1.533,00 | -0,78 % | ¥1.540,00 | ¥1.544,00 | ¥1.514,00 | 35,40K |
| 2026-08-31 | ¥1.545,00 | +1,05 % | ¥1.545,00 | ¥1.546,00 | ¥1.531,00 | 69,60K |
| 2026-08-28 | ¥1.529,00 | -0,65 % | ¥1.530,00 | ¥1.530,00 | ¥1.519,00 | 43,20K |
| 2026-08-27 | ¥1.539,00 | +0,33 % | ¥1.530,00 | ¥1.543,00 | ¥1.530,00 | 27,70K |
| 2026-08-26 | ¥1.534,00 | +0,46 % | ¥1.529,00 | ¥1.547,00 | ¥1.526,00 | 52,30K |
| 2026-08-25 | ¥1.527,00 | +1,19 % | ¥1.519,00 | ¥1.530,00 | ¥1.515,00 | 42,40K |
| 2026-08-24 | ¥1.509,00 | -0,20 % | ¥1.517,00 | ¥1.530,00 | ¥1.508,00 | 37,50K |
| 2026-08-21 | ¥1.512,00 | -0,13 % | ¥1.516,00 | ¥1.521,00 | ¥1.503,00 | 33,10K |
| 2026-08-20 | ¥1.514,00 | +1,27 % | ¥1.499,00 | ¥1.514,00 | ¥1.487,00 | 42,00K |
| 2026-08-19 | ¥1.495,00 | +0,20 % | ¥1.495,00 | ¥1.509,00 | ¥1.485,00 | 42,40K |
| 2026-08-18 | ¥1.492,00 | +0,61 % | ¥1.490,00 | ¥1.496,00 | ¥1.472,00 | 40,90K |
| 2026-08-17 | ¥1.483,00 | +0,61 % | ¥1.463,00 | ¥1.490,00 | ¥1.463,00 | 44,10K |
| 2026-08-14 | ¥1.474,00 | +2,15 % | ¥1.434,00 | ¥1.477,00 | ¥1.434,00 | 58,40K |
| 2026-08-13 | ¥1.443,00 | +0,49 % | ¥1.436,00 | ¥1.447,00 | ¥1.427,00 | 42,80K |
| 2026-08-12 | ¥1.436,00 | -1,03 % | ¥1.441,00 | ¥1.443,00 | ¥1.423,00 | 45,90K |
| 2026-08-10 | ¥1.451,00 | +0,83 % | ¥1.447,00 | ¥1.457,00 | ¥1.423,00 | 48,50K |
| 2026-08-07 | ¥1.439,00 | +0,14 % | ¥1.420,00 | ¥1.440,00 | ¥1.417,00 | 31,90K |
| 2026-08-06 | ¥1.437,00 | +3,46 % | ¥1.399,00 | ¥1.437,00 | ¥1.398,00 | 63,70K |
| 2026-08-05 | ¥1.389,00 | -1,49 % | ¥1.416,00 | ¥1.416,00 | ¥1.383,00 | 62,50K |
| 2026-08-04 | ¥1.410,00 | -0,21 % | ¥1.420,00 | ¥1.430,00 | ¥1.401,00 | 53,90K |
| 2026-08-03 | ¥1.413,00 | -2,15 % | ¥1.442,00 | ¥1.448,00 | ¥1.409,00 | 52,90K |
| 2026-07-31 | ¥1.444,00 | -3,41 % | ¥1.487,00 | ¥1.492,00 | ¥1.441,00 | 78,90K |
| 2026-07-30 | ¥1.495,00 | -1,77 % | ¥1.521,00 | ¥1.521,00 | ¥1.493,00 | 63,80K |
| 2026-07-29 | ¥1.522,00 | +1,20 % | ¥1.507,00 | ¥1.522,00 | ¥1.491,00 | 43,50K |
| 2026-07-28 | ¥1.504,00 | -0,40 % | ¥1.520,00 | ¥1.521,00 | ¥1.501,00 | 45,70K |
| 2026-07-27 | ¥1.510,00 | +0,94 % | ¥1.498,00 | ¥1.513,00 | ¥1.496,00 | 44,90K |
| 2026-07-24 | ¥1.496,00 | +1,01 % | ¥1.484,00 | ¥1.499,00 | ¥1.470,00 | 37,20K |
| 2026-07-23 | ¥1.481,00 | -1,07 % | ¥1.483,00 | ¥1.486,00 | ¥1.476,00 | 44,50K |
| 2026-07-22 | ¥1.497,00 | -0,20 % | ¥1.498,00 | ¥1.505,00 | ¥1.478,00 | 44,90K |
| 2026-07-21 | ¥1.500,00 | +2,04 % | ¥1.482,00 | ¥1.503,00 | ¥1.482,00 | 65,10K |
| 2026-07-17 | ¥1.470,00 | -0,68 % | ¥1.469,00 | ¥1.480,00 | ¥1.464,00 | 43,90K |
| 2026-07-16 | ¥1.480,00 | +2,35 % | ¥1.444,00 | ¥1.482,00 | ¥1.444,00 | 62,50K |
| 2026-07-15 | ¥1.446,00 | -1,70 % | ¥1.471,00 | ¥1.471,00 | ¥1.443,00 | 48,10K |
| 2026-07-14 | ¥1.471,00 | +0,68 % | ¥1.475,00 | ¥1.487,00 | ¥1.468,00 | 64,30K |
| 2026-07-13 | ¥1.461,00 | +0,90 % | ¥1.455,00 | ¥1.479,00 | ¥1.446,00 | 129,30K |
| 2026-07-10 | ¥1.448,00 | +8,55 % | ¥1.424,00 | ¥1.475,00 | ¥1.407,00 | 376,20K |
| 2026-07-09 | ¥1.334,00 | +0,30 % | ¥1.325,00 | ¥1.340,00 | ¥1.325,00 | 50,10K |
| 2026-07-08 | ¥1.330,00 | -0,30 % | ¥1.339,00 | ¥1.341,00 | ¥1.330,00 | 30,00K |
| 2026-07-07 | ¥1.334,00 | +0,30 % | ¥1.330,00 | ¥1.340,00 | ¥1.330,00 | 27,70K |
| 2026-07-06 | ¥1.330,00 | +0,53 % | ¥1.324,00 | ¥1.330,00 | ¥1.321,00 | 22,10K |
| 2026-07-03 | ¥1.323,00 | +0,92 % | ¥1.325,00 | ¥1.326,00 | ¥1.313,00 | 36,70K |
| 2026-07-02 | ¥1.311,00 | +0,92 % | ¥1.313,00 | ¥1.320,00 | ¥1.303,00 | 45,10K |
| 2026-07-01 | ¥1.299,00 | -1,59 % | ¥1.308,00 | ¥1.311,00 | ¥1.292,00 | 28,00K |
| 2026-06-30 | ¥1.320,00 | +1,07 % | ¥1.307,00 | ¥1.321,00 | ¥1.301,00 | 55,10K |
| 2026-06-29 | ¥1.306,00 | +2,27 % | ¥1.287,00 | ¥1.306,00 | ¥1.280,00 | 40,40K |
| 2026-06-26 | ¥1.277,00 | -0,08 % | ¥1.284,00 | ¥1.284,00 | ¥1.265,00 | 32,30K |
| 2026-06-25 | ¥1.278,00 | -0,54 % | ¥1.294,00 | ¥1.296,00 | ¥1.277,00 | 26,20K |
| 2026-06-24 | ¥1.285,00 | +0,55 % | ¥1.288,00 | ¥1.297,00 | ¥1.275,00 | 25,20K |
| 2026-06-23 | ¥1.278,00 | -1,24 % | ¥1.297,00 | ¥1.297,00 | ¥1.278,00 | 28,50K |
| 2026-06-22 | ¥1.294,00 | +1,41 % | ¥1.293,00 | ¥1.295,00 | ¥1.284,00 | 38,00K |
| 2026-06-19 | ¥1.276,00 | -0,16 % | ¥1.278,00 | ¥1.280,00 | ¥1.264,00 | 43,30K |
| 2026-06-18 | ¥1.278,00 | +0,63 % | ¥1.276,00 | ¥1.288,00 | ¥1.271,00 | 35,40K |
| 2026-06-17 | ¥1.270,00 | 0,00 % | ¥1.276,00 | ¥1.284,00 | ¥1.265,00 | 25,70K |
| 2026-06-16 | ¥1.270,00 | -0,31 % | ¥1.277,00 | ¥1.277,00 | ¥1.257,00 | 31,30K |
| 2026-06-15 | ¥1.274,00 | +1,43 % | ¥1.256,00 | ¥1.277,00 | ¥1.256,00 | 29,70K |
| 2026-06-12 | ¥1.256,00 | -0,71 % | ¥1.259,00 | ¥1.261,00 | ¥1.242,00 | 39,80K |
| 2026-06-11 | ¥1.265,00 | -0,55 % | ¥1.278,00 | ¥1.278,00 | ¥1.256,00 | 32,50K |
| 2026-06-10 | ¥1.272,00 | +2,17 % | ¥1.253,00 | ¥1.272,00 | ¥1.240,00 | 24,80K |
| 2026-06-09 | ¥1.245,00 | -1,11 % | ¥1.264,00 | ¥1.268,00 | ¥1.245,00 | 44,00K |
| 2026-06-08 | ¥1.259,00 | +0,72 % | ¥1.250,00 | ¥1.261,00 | ¥1.246,00 | 53,60K |
| 2026-06-05 | ¥1.250,00 | +3,05 % | ¥1.226,00 | ¥1.258,00 | ¥1.223,00 | 47,80K |
| 2026-06-04 | ¥1.213,00 | -1,38 % | ¥1.223,00 | ¥1.226,00 | ¥1.213,00 | 51,10K |
| 2026-06-03 | ¥1.230,00 | -1,13 % | ¥1.236,00 | ¥1.238,00 | ¥1.217,00 | 66,80K |
| 2026-06-02 | ¥1.244,00 | -0,80 % | ¥1.254,00 | ¥1.254,00 | ¥1.235,00 | 41,90K |
| 2026-06-01 | ¥1.254,00 | -1,42 % | ¥1.275,00 | ¥1.275,00 | ¥1.247,00 | 75,50K |
| 2026-05-29 | ¥1.272,00 | -1,01 % | ¥1.285,00 | ¥1.286,00 | ¥1.270,00 | 46,30K |
| 2026-05-28 | ¥1.285,00 | +0,23 % | ¥1.280,00 | ¥1.286,00 | ¥1.272,00 | 31,90K |
| 2026-05-27 | ¥1.282,00 | -0,39 % | ¥1.287,00 | ¥1.294,00 | ¥1.279,00 | 31,70K |
| 2026-05-26 | ¥1.287,00 | +0,70 % | ¥1.286,00 | ¥1.293,00 | ¥1.280,00 | 40,90K |
| 2026-05-25 | ¥1.278,00 | -1,99 % | ¥1.301,00 | ¥1.308,00 | ¥1.278,00 | 48,50K |