Paraca Inc. 4809
TSE · Japan · Kommerzielle Dienstleistungen
¥1.969,00-25,00 (-1,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.994,00 | -0,35 % | ¥1.993,00 | ¥1.999,00 | ¥1.982,00 | 16,40K |
| 2026-09-30 | ¥2.001,00 | +1,06 % | ¥1.980,00 | ¥2.001,00 | ¥1.980,00 | 15,90K |
| 2026-09-29 | ¥1.980,00 | -3,08 % | ¥1.971,00 | ¥1.986,00 | ¥1.963,00 | 37,40K |
| 2026-09-28 | ¥2.043,00 | +0,15 % | ¥2.049,00 | ¥2.059,00 | ¥2.035,00 | 36,50K |
| 2026-09-25 | ¥2.040,00 | +0,49 % | ¥2.023,00 | ¥2.044,00 | ¥2.023,00 | 16,90K |
| 2026-09-24 | ¥2.030,00 | +0,20 % | ¥2.027,00 | ¥2.040,00 | ¥2.020,00 | 12,10K |
| 2026-09-18 | ¥2.026,00 | -0,78 % | ¥2.035,00 | ¥2.041,00 | ¥2.024,00 | 19,60K |
| 2026-09-17 | ¥2.042,00 | +0,99 % | ¥2.022,00 | ¥2.046,00 | ¥2.022,00 | 19,00K |
| 2026-09-16 | ¥2.022,00 | -0,64 % | ¥2.041,00 | ¥2.059,00 | ¥2.022,00 | 19,10K |
| 2026-09-15 | ¥2.035,00 | +1,19 % | ¥2.007,00 | ¥2.047,00 | ¥2.007,00 | 16,20K |
| 2026-09-14 | ¥2.011,00 | +0,85 % | ¥1.990,00 | ¥2.015,00 | ¥1.990,00 | 8,40K |
| 2026-09-11 | ¥1.994,00 | -0,40 % | ¥2.002,00 | ¥2.011,00 | ¥1.989,00 | 22,60K |
| 2026-09-10 | ¥2.002,00 | -0,45 % | ¥2.001,00 | ¥2.007,00 | ¥1.998,00 | 11,10K |
| 2026-09-09 | ¥2.011,00 | -0,25 % | ¥2.000,00 | ¥2.011,00 | ¥1.996,00 | 19,20K |
| 2026-09-08 | ¥2.016,00 | -0,15 % | ¥2.017,00 | ¥2.025,00 | ¥2.010,00 | 15,60K |
| 2026-09-07 | ¥2.019,00 | -0,49 % | ¥2.023,00 | ¥2.031,00 | ¥2.017,00 | 16,10K |
| 2026-09-04 | ¥2.029,00 | +0,25 % | ¥2.032,00 | ¥2.032,00 | ¥2.019,00 | 14,40K |
| 2026-09-03 | ¥2.024,00 | -0,10 % | ¥2.026,00 | ¥2.032,00 | ¥2.020,00 | 15,00K |
| 2026-09-02 | ¥2.026,00 | -0,88 % | ¥2.040,00 | ¥2.046,00 | ¥2.026,00 | 15,10K |
| 2026-09-01 | ¥2.044,00 | -0,34 % | ¥2.050,00 | ¥2.060,00 | ¥2.044,00 | 13,90K |
| 2026-08-31 | ¥2.051,00 | 0,00 % | ¥2.050,00 | ¥2.057,00 | ¥2.046,00 | 12,30K |
| 2026-08-28 | ¥2.051,00 | -0,10 % | ¥2.053,00 | ¥2.070,00 | ¥2.048,00 | 21,10K |
| 2026-08-27 | ¥2.053,00 | -0,15 % | ¥2.045,00 | ¥2.056,00 | ¥2.045,00 | 14,50K |
| 2026-08-26 | ¥2.056,00 | +0,15 % | ¥2.056,00 | ¥2.076,00 | ¥2.052,00 | 10,50K |
| 2026-08-25 | ¥2.053,00 | -0,82 % | ¥2.064,00 | ¥2.083,00 | ¥2.053,00 | 10,30K |
| 2026-08-24 | ¥2.070,00 | -0,19 % | ¥2.061,00 | ¥2.090,00 | ¥2.060,00 | 15,70K |
| 2026-08-21 | ¥2.074,00 | +0,24 % | ¥2.060,00 | ¥2.074,00 | ¥2.050,00 | 27,30K |
| 2026-08-20 | ¥2.069,00 | +0,29 % | ¥2.075,00 | ¥2.075,00 | ¥2.054,00 | 16,60K |
| 2026-08-19 | ¥2.063,00 | +0,05 % | ¥2.062,00 | ¥2.073,00 | ¥2.048,00 | 18,10K |
| 2026-08-18 | ¥2.062,00 | -0,15 % | ¥2.048,00 | ¥2.073,00 | ¥2.045,00 | 10,50K |
| 2026-08-17 | ¥2.065,00 | -0,15 % | ¥2.060,00 | ¥2.079,00 | ¥2.057,00 | 21,40K |
| 2026-08-14 | ¥2.068,00 | +0,73 % | ¥2.041,00 | ¥2.073,00 | ¥2.037,00 | 19,80K |
| 2026-08-13 | ¥2.053,00 | +0,98 % | ¥2.045,00 | ¥2.057,00 | ¥2.034,00 | 20,40K |
| 2026-08-12 | ¥2.033,00 | +0,25 % | ¥2.021,00 | ¥2.044,00 | ¥2.021,00 | 16,80K |
| 2026-08-10 | ¥2.028,00 | +1,00 % | ¥2.009,00 | ¥2.044,00 | ¥2.005,00 | 22,50K |
| 2026-08-07 | ¥2.008,00 | +0,20 % | ¥2.004,00 | ¥2.015,00 | ¥1.984,00 | 28,00K |
| 2026-08-06 | ¥2.004,00 | +0,05 % | ¥2.003,00 | ¥2.020,00 | ¥2.000,00 | 14,10K |
| 2026-08-05 | ¥2.003,00 | +0,15 % | ¥2.020,00 | ¥2.021,00 | ¥1.996,00 | 29,20K |
| 2026-08-04 | ¥2.000,00 | -1,82 % | ¥2.028,00 | ¥2.041,00 | ¥2.000,00 | 24,20K |
| 2026-08-03 | ¥2.037,00 | -0,39 % | ¥2.045,00 | ¥2.052,00 | ¥2.026,00 | 19,90K |
| 2026-07-31 | ¥2.045,00 | -1,73 % | ¥2.083,00 | ¥2.083,00 | ¥2.045,00 | 9,30K |
| 2026-07-30 | ¥2.081,00 | -0,86 % | ¥2.098,00 | ¥2.099,00 | ¥2.066,00 | 18,40K |
| 2026-07-29 | ¥2.099,00 | +0,53 % | ¥2.088,00 | ¥2.099,00 | ¥2.076,00 | 22,70K |
| 2026-07-28 | ¥2.088,00 | +1,21 % | ¥2.061,00 | ¥2.089,00 | ¥2.042,00 | 23,00K |
| 2026-07-27 | ¥2.063,00 | +0,83 % | ¥2.038,00 | ¥2.070,00 | ¥2.038,00 | 17,00K |
| 2026-07-24 | ¥2.046,00 | -0,78 % | ¥2.043,00 | ¥2.050,00 | ¥2.034,00 | 8,40K |
| 2026-07-23 | ¥2.062,00 | -0,34 % | ¥2.070,00 | ¥2.070,00 | ¥2.041,00 | 12,60K |
| 2026-07-22 | ¥2.069,00 | +0,34 % | ¥2.065,00 | ¥2.075,00 | ¥2.053,00 | 9,20K |
| 2026-07-21 | ¥2.062,00 | +0,63 % | ¥2.070,00 | ¥2.097,00 | ¥2.054,00 | 22,80K |
| 2026-07-17 | ¥2.049,00 | -1,44 % | ¥2.089,00 | ¥2.089,00 | ¥2.029,00 | 34,00K |
| 2026-07-16 | ¥2.079,00 | -0,43 % | ¥2.088,00 | ¥2.133,00 | ¥2.047,00 | 48,20K |
| 2026-07-15 | ¥2.088,00 | +0,10 % | ¥2.076,00 | ¥2.099,00 | ¥2.076,00 | 7,30K |
| 2026-07-14 | ¥2.086,00 | -0,57 % | ¥2.095,00 | ¥2.105,00 | ¥2.080,00 | 17,30K |
| 2026-07-13 | ¥2.098,00 | -0,10 % | ¥2.105,00 | ¥2.105,00 | ¥2.088,00 | 10,20K |
| 2026-07-10 | ¥2.100,00 | 0,00 % | ¥2.100,00 | ¥2.109,00 | ¥2.091,00 | 12,70K |
| 2026-07-09 | ¥2.100,00 | 0,00 % | ¥2.100,00 | ¥2.105,00 | ¥2.084,00 | 15,30K |
| 2026-07-08 | ¥2.100,00 | +0,10 % | ¥2.100,00 | ¥2.110,00 | ¥2.093,00 | 16,40K |
| 2026-07-07 | ¥2.098,00 | +0,77 % | ¥2.090,00 | ¥2.098,00 | ¥2.076,00 | 16,30K |
| 2026-07-06 | ¥2.082,00 | +0,58 % | ¥2.075,00 | ¥2.082,00 | ¥2.063,00 | 26,20K |
| 2026-07-03 | ¥2.070,00 | 0,00 % | ¥2.066,00 | ¥2.088,00 | ¥2.058,00 | 22,00K |
| 2026-07-02 | ¥2.070,00 | +2,99 % | ¥2.040,00 | ¥2.080,00 | ¥2.010,00 | 29,50K |
| 2026-07-01 | ¥2.010,00 | +1,01 % | ¥1.990,00 | ¥2.014,00 | ¥1.990,00 | 15,90K |
| 2026-06-30 | ¥1.990,00 | -1,29 % | ¥2.036,00 | ¥2.036,00 | ¥1.990,00 | 8,40K |
| 2026-06-29 | ¥2.016,00 | +0,05 % | ¥2.005,00 | ¥2.047,00 | ¥2.005,00 | 14,70K |
| 2026-06-26 | ¥2.015,00 | +0,40 % | ¥1.996,00 | ¥2.015,00 | ¥1.996,00 | 6,10K |
| 2026-06-25 | ¥2.007,00 | -0,15 % | ¥2.010,00 | ¥2.020,00 | ¥2.001,00 | 3,70K |
| 2026-06-24 | ¥2.010,00 | -0,10 % | ¥1.999,00 | ¥2.029,00 | ¥1.998,00 | 9,30K |
| 2026-06-23 | ¥2.012,00 | -0,05 % | ¥2.012,00 | ¥2.018,00 | ¥2.001,00 | 10,50K |
| 2026-06-22 | ¥2.013,00 | -0,54 % | ¥2.029,00 | ¥2.036,00 | ¥2.009,00 | 6,30K |
| 2026-06-19 | ¥2.024,00 | +0,15 % | ¥2.029,00 | ¥2.029,00 | ¥2.008,00 | 12,00K |
| 2026-06-18 | ¥2.021,00 | +0,05 % | ¥2.021,00 | ¥2.036,00 | ¥2.010,00 | 12,80K |
| 2026-06-17 | ¥2.020,00 | +1,92 % | ¥1.982,00 | ¥2.027,00 | ¥1.982,00 | 19,90K |
| 2026-06-16 | ¥1.982,00 | +1,85 % | ¥1.946,00 | ¥1.999,00 | ¥1.932,00 | 23,90K |
| 2026-06-15 | ¥1.946,00 | -0,66 % | ¥1.957,00 | ¥1.970,00 | ¥1.946,00 | 9,50K |
| 2026-06-12 | ¥1.959,00 | -0,56 % | ¥1.966,00 | ¥1.973,00 | ¥1.948,00 | 16,00K |
| 2026-06-11 | ¥1.970,00 | 0,00 % | ¥1.970,00 | ¥1.973,00 | ¥1.947,00 | 14,90K |
| 2026-06-10 | ¥1.970,00 | +1,39 % | ¥1.954,00 | ¥1.970,00 | ¥1.949,00 | 15,70K |
| 2026-06-09 | ¥1.943,00 | -0,05 % | ¥1.944,00 | ¥1.970,00 | ¥1.936,00 | 9,90K |
| 2026-06-08 | ¥1.944,00 | -0,72 % | ¥1.933,00 | ¥1.966,00 | ¥1.933,00 | 15,80K |
| 2026-06-05 | ¥1.958,00 | +1,56 % | ¥1.926,00 | ¥1.968,00 | ¥1.926,00 | 8,90K |
| 2026-06-04 | ¥1.928,00 | -0,67 % | ¥1.932,00 | ¥1.940,00 | ¥1.923,00 | 12,40K |
| 2026-06-03 | ¥1.941,00 | +0,36 % | ¥1.919,00 | ¥1.941,00 | ¥1.918,00 | 13,50K |
| 2026-06-02 | ¥1.934,00 | +0,26 % | ¥1.929,00 | ¥1.942,00 | ¥1.911,00 | 30,80K |
| 2026-06-01 | ¥1.929,00 | -1,83 % | ¥1.973,00 | ¥1.973,00 | ¥1.929,00 | 32,30K |
| 2026-05-29 | ¥1.965,00 | -0,51 % | ¥1.970,00 | ¥1.985,00 | ¥1.965,00 | 14,70K |
| 2026-05-28 | ¥1.975,00 | +1,33 % | ¥1.956,00 | ¥1.975,00 | ¥1.954,00 | 16,50K |
| 2026-05-27 | ¥1.949,00 | +0,21 % | ¥1.945,00 | ¥1.955,00 | ¥1.933,00 | 16,40K |
| 2026-05-26 | ¥1.945,00 | -0,05 % | ¥1.934,00 | ¥1.955,00 | ¥1.931,00 | 15,40K |
| 2026-05-25 | ¥1.946,00 | +0,62 % | ¥1.950,00 | ¥1.958,00 | ¥1.934,00 | 19,40K |
| 2026-05-22 | ¥1.934,00 | -1,23 % | ¥1.958,00 | ¥1.958,00 | ¥1.925,00 | 23,70K |