en Inc. 4849
TSE · Japan · Kommerzielle Dienstleistungen
¥1.755,00+15,00 (+0,86 %)
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 | ¥1.755,00 | +0,86 % | ¥1.706,00 | ¥1.765,00 | ¥1.700,00 | 266,10K |
| 2026-10-01 | ¥1.740,00 | -0,40 % | ¥1.750,00 | ¥1.759,00 | ¥1.720,00 | 347,90K |
| 2026-09-30 | ¥1.747,00 | -0,80 % | ¥1.750,00 | ¥1.765,00 | ¥1.731,00 | 363,30K |
| 2026-09-29 | ¥1.761,00 | +0,63 % | ¥1.758,00 | ¥1.765,00 | ¥1.689,00 | 394,20K |
| 2026-09-28 | ¥1.750,00 | +1,33 % | ¥1.714,00 | ¥1.770,00 | ¥1.710,00 | 440,90K |
| 2026-09-25 | ¥1.727,00 | +0,82 % | ¥1.713,00 | ¥1.756,00 | ¥1.710,00 | 394,70K |
| 2026-09-24 | ¥1.713,00 | -1,04 % | ¥1.707,00 | ¥1.733,00 | ¥1.702,00 | 397,60K |
| 2026-09-18 | ¥1.731,00 | -0,40 % | ¥1.727,00 | ¥1.746,00 | ¥1.684,00 | 314,10K |
| 2026-09-17 | ¥1.738,00 | +0,99 % | ¥1.721,00 | ¥1.752,00 | ¥1.713,00 | 394,40K |
| 2026-09-16 | ¥1.721,00 | +2,26 % | ¥1.695,00 | ¥1.721,00 | ¥1.679,00 | 369,70K |
| 2026-09-15 | ¥1.683,00 | +2,12 % | ¥1.675,00 | ¥1.683,00 | ¥1.647,00 | 370,50K |
| 2026-09-14 | ¥1.648,00 | +2,81 % | ¥1.606,00 | ¥1.653,00 | ¥1.603,00 | 348,50K |
| 2026-09-11 | ¥1.603,00 | +1,97 % | ¥1.561,00 | ¥1.626,00 | ¥1.561,00 | 522,00K |
| 2026-09-10 | ¥1.572,00 | +2,48 % | ¥1.539,00 | ¥1.597,00 | ¥1.530,00 | 287,90K |
| 2026-09-09 | ¥1.534,00 | -1,92 % | ¥1.550,00 | ¥1.574,00 | ¥1.524,00 | 283,20K |
| 2026-09-08 | ¥1.564,00 | -0,13 % | ¥1.599,00 | ¥1.604,00 | ¥1.562,00 | 270,50K |
| 2026-09-07 | ¥1.566,00 | -4,45 % | ¥1.632,00 | ¥1.632,00 | ¥1.559,00 | 339,50K |
| 2026-09-04 | ¥1.639,00 | +1,05 % | ¥1.645,00 | ¥1.661,00 | ¥1.626,00 | 267,50K |
| 2026-09-03 | ¥1.622,00 | -1,93 % | ¥1.650,00 | ¥1.653,00 | ¥1.610,00 | 255,90K |
| 2026-09-02 | ¥1.654,00 | -1,08 % | ¥1.672,00 | ¥1.681,00 | ¥1.651,00 | 418,90K |
| 2026-09-01 | ¥1.672,00 | -1,94 % | ¥1.700,00 | ¥1.711,00 | ¥1.672,00 | 327,20K |
| 2026-08-31 | ¥1.705,00 | +2,22 % | ¥1.665,00 | ¥1.715,00 | ¥1.660,00 | 376,70K |
| 2026-08-28 | ¥1.668,00 | +0,48 % | ¥1.664,00 | ¥1.690,00 | ¥1.661,00 | 206,50K |
| 2026-08-27 | ¥1.660,00 | -1,31 % | ¥1.650,00 | ¥1.688,00 | ¥1.624,00 | 416,30K |
| 2026-08-26 | ¥1.682,00 | +0,66 % | ¥1.671,00 | ¥1.686,00 | ¥1.667,00 | 269,30K |
| 2026-08-25 | ¥1.671,00 | -0,83 % | ¥1.693,00 | ¥1.706,00 | ¥1.659,00 | 334,70K |
| 2026-08-24 | ¥1.685,00 | +5,71 % | ¥1.634,00 | ¥1.696,00 | ¥1.616,00 | 461,10K |
| 2026-08-21 | ¥1.594,00 | +0,50 % | ¥1.571,00 | ¥1.606,00 | ¥1.567,00 | 253,30K |
| 2026-08-20 | ¥1.586,00 | +3,80 % | ¥1.550,00 | ¥1.586,00 | ¥1.543,00 | 300,50K |
| 2026-08-19 | ¥1.528,00 | +2,00 % | ¥1.528,00 | ¥1.538,00 | ¥1.509,00 | 330,90K |
| 2026-08-18 | ¥1.498,00 | +1,84 % | ¥1.471,00 | ¥1.498,00 | ¥1.457,00 | 228,50K |
| 2026-08-17 | ¥1.471,00 | -1,61 % | ¥1.465,00 | ¥1.510,00 | ¥1.458,00 | 256,40K |
| 2026-08-14 | ¥1.495,00 | +4,47 % | ¥1.436,00 | ¥1.500,00 | ¥1.416,00 | 384,00K |
| 2026-08-13 | ¥1.431,00 | -0,76 % | ¥1.423,00 | ¥1.434,00 | ¥1.391,00 | 227,90K |
| 2026-08-12 | ¥1.442,00 | -0,48 % | ¥1.448,00 | ¥1.482,00 | ¥1.428,00 | 305,00K |
| 2026-08-10 | ¥1.449,00 | +7,17 % | ¥1.379,00 | ¥1.468,00 | ¥1.359,00 | 463,90K |
| 2026-08-07 | ¥1.352,00 | +5,79 % | ¥1.359,00 | ¥1.408,00 | ¥1.331,00 | 388,50K |
| 2026-08-06 | ¥1.278,00 | +0,47 % | ¥1.273,00 | ¥1.287,00 | ¥1.260,00 | 172,60K |
| 2026-08-05 | ¥1.272,00 | +1,19 % | ¥1.283,00 | ¥1.289,00 | ¥1.264,00 | 202,70K |
| 2026-08-04 | ¥1.257,00 | -0,16 % | ¥1.259,00 | ¥1.272,00 | ¥1.241,00 | 211,40K |
| 2026-08-03 | ¥1.259,00 | -1,87 % | ¥1.292,00 | ¥1.292,00 | ¥1.241,00 | 250,10K |
| 2026-07-31 | ¥1.283,00 | -3,39 % | ¥1.316,00 | ¥1.325,00 | ¥1.274,00 | 169,20K |
| 2026-07-30 | ¥1.328,00 | -0,15 % | ¥1.330,00 | ¥1.335,00 | ¥1.313,00 | 202,80K |
| 2026-07-29 | ¥1.330,00 | +1,84 % | ¥1.330,00 | ¥1.344,00 | ¥1.290,00 | 218,20K |
| 2026-07-28 | ¥1.306,00 | +0,69 % | ¥1.303,00 | ¥1.323,00 | ¥1.298,00 | 164,20K |
| 2026-07-27 | ¥1.297,00 | +3,18 % | ¥1.267,00 | ¥1.305,00 | ¥1.267,00 | 161,40K |
| 2026-07-24 | ¥1.257,00 | +1,62 % | ¥1.230,00 | ¥1.259,00 | ¥1.222,00 | 132,30K |
| 2026-07-23 | ¥1.237,00 | -0,40 % | ¥1.235,00 | ¥1.245,00 | ¥1.229,00 | 130,40K |
| 2026-07-22 | ¥1.242,00 | -1,74 % | ¥1.240,00 | ¥1.243,00 | ¥1.223,00 | 175,80K |
| 2026-07-21 | ¥1.264,00 | +0,16 % | ¥1.262,00 | ¥1.283,00 | ¥1.262,00 | 160,50K |
| 2026-07-17 | ¥1.262,00 | +1,45 % | ¥1.253,00 | ¥1.279,00 | ¥1.244,00 | 159,50K |
| 2026-07-16 | ¥1.244,00 | +1,06 % | ¥1.238,00 | ¥1.256,00 | ¥1.230,00 | 140,40K |
| 2026-07-15 | ¥1.231,00 | -0,49 % | ¥1.250,00 | ¥1.257,00 | ¥1.221,00 | 136,90K |
| 2026-07-14 | ¥1.237,00 | +1,14 % | ¥1.231,00 | ¥1.256,00 | ¥1.216,00 | 173,70K |
| 2026-07-13 | ¥1.223,00 | +0,58 % | ¥1.229,00 | ¥1.241,00 | ¥1.213,00 | 180,30K |
| 2026-07-10 | ¥1.216,00 | +2,10 % | ¥1.215,00 | ¥1.226,00 | ¥1.179,00 | 217,50K |
| 2026-07-09 | ¥1.191,00 | -0,50 % | ¥1.197,00 | ¥1.206,00 | ¥1.187,00 | 140,50K |
| 2026-07-08 | ¥1.197,00 | +1,53 % | ¥1.197,00 | ¥1.207,00 | ¥1.186,00 | 171,40K |
| 2026-07-07 | ¥1.179,00 | 0,00 % | ¥1.179,00 | ¥1.198,00 | ¥1.179,00 | 164,70K |
| 2026-07-06 | ¥1.179,00 | +2,34 % | ¥1.160,00 | ¥1.188,00 | ¥1.154,00 | 123,80K |
| 2026-07-03 | ¥1.152,00 | +0,44 % | ¥1.163,00 | ¥1.173,00 | ¥1.146,00 | 152,00K |
| 2026-07-02 | ¥1.147,00 | +2,05 % | ¥1.154,00 | ¥1.171,00 | ¥1.143,00 | 216,40K |
| 2026-07-01 | ¥1.124,00 | -1,06 % | ¥1.136,00 | ¥1.146,00 | ¥1.115,00 | 183,80K |
| 2026-06-30 | ¥1.136,00 | -0,18 % | ¥1.150,00 | ¥1.150,00 | ¥1.128,00 | 115,00K |
| 2026-06-29 | ¥1.138,00 | +3,55 % | ¥1.120,00 | ¥1.151,00 | ¥1.114,00 | 149,90K |
| 2026-06-26 | ¥1.099,00 | -0,63 % | ¥1.100,00 | ¥1.111,00 | ¥1.096,00 | 138,10K |
| 2026-06-25 | ¥1.106,00 | -1,07 % | ¥1.116,00 | ¥1.127,00 | ¥1.104,00 | 144,20K |
| 2026-06-24 | ¥1.118,00 | -1,67 % | ¥1.137,00 | ¥1.145,00 | ¥1.118,00 | 136,60K |
| 2026-06-23 | ¥1.137,00 | -0,70 % | ¥1.128,00 | ¥1.149,00 | ¥1.112,00 | 145,00K |
| 2026-06-22 | ¥1.145,00 | -1,55 % | ¥1.151,00 | ¥1.156,00 | ¥1.140,00 | 98,70K |
| 2026-06-19 | ¥1.163,00 | +1,48 % | ¥1.152,00 | ¥1.163,00 | ¥1.130,00 | 171,00K |
| 2026-06-18 | ¥1.146,00 | -1,46 % | ¥1.154,00 | ¥1.173,00 | ¥1.146,00 | 114,00K |
| 2026-06-17 | ¥1.163,00 | -0,34 % | ¥1.182,00 | ¥1.188,00 | ¥1.163,00 | 61,70K |
| 2026-06-16 | ¥1.167,00 | -1,52 % | ¥1.160,00 | ¥1.173,00 | ¥1.153,00 | 130,00K |
| 2026-06-15 | ¥1.185,00 | +0,17 % | ¥1.183,00 | ¥1.194,00 | ¥1.178,00 | 104,10K |
| 2026-06-12 | ¥1.183,00 | -1,58 % | ¥1.200,00 | ¥1.204,00 | ¥1.174,00 | 129,80K |
| 2026-06-11 | ¥1.202,00 | -1,64 % | ¥1.226,00 | ¥1.226,00 | ¥1.190,00 | 85,10K |
| 2026-06-10 | ¥1.222,00 | -0,08 % | ¥1.225,00 | ¥1.234,00 | ¥1.216,00 | 102,20K |
| 2026-06-09 | ¥1.223,00 | +1,41 % | ¥1.208,00 | ¥1.235,00 | ¥1.197,00 | 146,60K |
| 2026-06-08 | ¥1.206,00 | -0,90 % | ¥1.217,00 | ¥1.236,00 | ¥1.201,00 | 111,80K |
| 2026-06-05 | ¥1.217,00 | +0,58 % | ¥1.216,00 | ¥1.237,00 | ¥1.188,00 | 134,10K |
| 2026-06-04 | ¥1.210,00 | -1,22 % | ¥1.200,00 | ¥1.210,00 | ¥1.185,00 | 118,80K |
| 2026-06-03 | ¥1.225,00 | -2,70 % | ¥1.255,00 | ¥1.255,00 | ¥1.208,00 | 215,50K |
| 2026-06-02 | ¥1.259,00 | -0,94 % | ¥1.273,00 | ¥1.273,00 | ¥1.251,00 | 174,60K |
| 2026-06-01 | ¥1.271,00 | +1,92 % | ¥1.259,00 | ¥1.271,00 | ¥1.247,00 | 174,80K |
| 2026-05-29 | ¥1.247,00 | +0,81 % | ¥1.250,00 | ¥1.289,00 | ¥1.247,00 | 131,20K |
| 2026-05-28 | ¥1.237,00 | -0,40 % | ¥1.253,00 | ¥1.260,00 | ¥1.234,00 | 162,40K |
| 2026-05-27 | ¥1.242,00 | -0,16 % | ¥1.247,00 | ¥1.249,00 | ¥1.229,00 | 163,40K |
| 2026-05-26 | ¥1.244,00 | +0,08 % | ¥1.245,00 | ¥1.252,00 | ¥1.239,00 | 184,40K |
| 2026-05-25 | ¥1.243,00 | -2,28 % | ¥1.267,00 | ¥1.267,00 | ¥1.225,00 | 150,70K |