Cuorips Inc. 4894
TSE · Japan · Gesundheitstechnologie
¥6.260,00+100,00 (+1,62 %)
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 | ¥6.160,00 | -7,23 % | ¥6.660,00 | ¥6.880,00 | ¥6.060,00 | 521,90K |
| 2026-09-30 | ¥6.640,00 | +17,73 % | ¥6.640,00 | ¥6.640,00 | ¥6.570,00 | 137,50K |
| 2026-09-29 | ¥5.640,00 | -1,57 % | ¥5.670,00 | ¥5.680,00 | ¥5.470,00 | 60,50K |
| 2026-09-28 | ¥5.730,00 | -3,37 % | ¥5.930,00 | ¥5.940,00 | ¥5.690,00 | 81,10K |
| 2026-09-25 | ¥5.930,00 | +0,68 % | ¥5.930,00 | ¥5.990,00 | ¥5.830,00 | 79,80K |
| 2026-09-24 | ¥5.890,00 | +1,20 % | ¥5.850,00 | ¥5.950,00 | ¥5.810,00 | 71,60K |
| 2026-09-18 | ¥5.820,00 | +0,69 % | ¥5.820,00 | ¥5.940,00 | ¥5.730,00 | 91,70K |
| 2026-09-17 | ¥5.780,00 | +2,66 % | ¥5.680,00 | ¥5.870,00 | ¥5.650,00 | 69,90K |
| 2026-09-16 | ¥5.630,00 | -1,92 % | ¥5.870,00 | ¥5.930,00 | ¥5.620,00 | 108,10K |
| 2026-09-15 | ¥5.740,00 | -1,37 % | ¥5.780,00 | ¥5.880,00 | ¥5.640,00 | 79,10K |
| 2026-09-14 | ¥5.820,00 | +10,65 % | ¥5.360,00 | ¥5.890,00 | ¥5.310,00 | 183,60K |
| 2026-09-11 | ¥5.260,00 | -1,13 % | ¥5.190,00 | ¥5.290,00 | ¥5.150,00 | 47,70K |
| 2026-09-10 | ¥5.320,00 | +0,19 % | ¥5.290,00 | ¥5.320,00 | ¥5.220,00 | 42,70K |
| 2026-09-09 | ¥5.310,00 | -2,03 % | ¥5.400,00 | ¥5.400,00 | ¥5.280,00 | 46,80K |
| 2026-09-08 | ¥5.420,00 | +0,93 % | ¥5.370,00 | ¥5.550,00 | ¥5.310,00 | 56,80K |
| 2026-09-07 | ¥5.370,00 | 0,00 % | ¥5.320,00 | ¥5.450,00 | ¥5.260,00 | 47,70K |
| 2026-09-04 | ¥5.370,00 | +1,32 % | ¥5.380,00 | ¥5.410,00 | ¥5.220,00 | 61,20K |
| 2026-09-03 | ¥5.300,00 | -2,39 % | ¥5.360,00 | ¥5.450,00 | ¥5.260,00 | 67,20K |
| 2026-09-02 | ¥5.430,00 | -4,57 % | ¥5.660,00 | ¥5.700,00 | ¥5.380,00 | 102,40K |
| 2026-09-01 | ¥5.690,00 | -1,90 % | ¥5.760,00 | ¥5.800,00 | ¥5.610,00 | 111,50K |
| 2026-08-31 | ¥5.800,00 | -3,33 % | ¥5.950,00 | ¥5.950,00 | ¥5.730,00 | 111,30K |
| 2026-08-28 | ¥6.000,00 | +2,74 % | ¥5.930,00 | ¥6.110,00 | ¥5.870,00 | 160,60K |
| 2026-08-27 | ¥5.840,00 | +6,38 % | ¥5.510,00 | ¥5.900,00 | ¥5.450,00 | 156,50K |
| 2026-08-26 | ¥5.490,00 | 0,00 % | ¥5.540,00 | ¥5.780,00 | ¥5.490,00 | 109,50K |
| 2026-08-25 | ¥5.490,00 | +4,57 % | ¥5.230,00 | ¥5.490,00 | ¥5.170,00 | 87,00K |
| 2026-08-24 | ¥5.250,00 | +1,16 % | ¥5.250,00 | ¥5.370,00 | ¥5.210,00 | 65,20K |
| 2026-08-21 | ¥5.190,00 | -1,33 % | ¥5.220,00 | ¥5.220,00 | ¥5.030,00 | 79,20K |
| 2026-08-20 | ¥5.260,00 | +7,13 % | ¥4.910,00 | ¥5.280,00 | ¥4.905,00 | 128,00K |
| 2026-08-19 | ¥4.910,00 | -4,47 % | ¥4.965,00 | ¥5.100,00 | ¥4.840,00 | 130,40K |
| 2026-08-18 | ¥5.140,00 | -3,93 % | ¥5.400,00 | ¥5.410,00 | ¥5.100,00 | 115,20K |
| 2026-08-17 | ¥5.350,00 | -0,93 % | ¥5.430,00 | ¥5.650,00 | ¥5.240,00 | 167,20K |
| 2026-08-14 | ¥5.400,00 | +2,27 % | ¥5.150,00 | ¥5.500,00 | ¥5.040,00 | 158,00K |
| 2026-08-13 | ¥5.280,00 | +1,93 % | ¥5.170,00 | ¥5.340,00 | ¥5.150,00 | 109,00K |
| 2026-08-12 | ¥5.180,00 | -4,07 % | ¥5.350,00 | ¥5.350,00 | ¥5.080,00 | 119,70K |
| 2026-08-10 | ¥5.400,00 | +7,78 % | ¥5.020,00 | ¥5.490,00 | ¥5.020,00 | 156,50K |
| 2026-08-07 | ¥5.010,00 | +2,45 % | ¥4.850,00 | ¥5.020,00 | ¥4.825,00 | 70,80K |
| 2026-08-06 | ¥4.890,00 | -1,11 % | ¥4.945,00 | ¥4.955,00 | ¥4.825,00 | 69,00K |
| 2026-08-05 | ¥4.945,00 | +4,44 % | ¥4.710,00 | ¥5.020,00 | ¥4.670,00 | 112,20K |
| 2026-08-04 | ¥4.735,00 | +4,41 % | ¥4.540,00 | ¥4.795,00 | ¥4.520,00 | 110,50K |
| 2026-08-03 | ¥4.535,00 | +1,11 % | ¥4.320,00 | ¥4.605,00 | ¥4.305,00 | 99,80K |
| 2026-07-31 | ¥4.485,00 | +7,55 % | ¥4.180,00 | ¥4.515,00 | ¥4.180,00 | 123,00K |
| 2026-07-30 | ¥4.170,00 | -1,53 % | ¥4.200,00 | ¥4.255,00 | ¥4.120,00 | 90,70K |
| 2026-07-29 | ¥4.235,00 | +2,54 % | ¥4.340,00 | ¥4.355,00 | ¥4.160,00 | 120,90K |
| 2026-07-28 | ¥4.130,00 | -4,40 % | ¥4.250,00 | ¥4.295,00 | ¥4.090,00 | 115,50K |
| 2026-07-27 | ¥4.320,00 | +3,10 % | ¥4.200,00 | ¥4.360,00 | ¥4.125,00 | 126,90K |
| 2026-07-24 | ¥4.190,00 | -14,23 % | ¥4.885,00 | ¥5.030,00 | ¥4.190,00 | 482,50K |
| 2026-07-23 | ¥4.885,00 | +16,73 % | ¥4.605,00 | ¥4.885,00 | ¥4.580,00 | 126,30K |
| 2026-07-22 | ¥4.185,00 | -10,10 % | ¥4.705,00 | ¥4.710,00 | ¥4.145,00 | 608,10K |
| 2026-07-21 | ¥4.655,00 | +5,80 % | ¥4.450,00 | ¥4.675,00 | ¥4.435,00 | 86,00K |
| 2026-07-17 | ¥4.400,00 | -2,33 % | ¥4.480,00 | ¥4.490,00 | ¥4.295,00 | 97,50K |
| 2026-07-16 | ¥4.505,00 | -3,33 % | ¥4.665,00 | ¥4.770,00 | ¥4.505,00 | 84,60K |
| 2026-07-15 | ¥4.660,00 | -1,27 % | ¥4.720,00 | ¥4.745,00 | ¥4.605,00 | 62,90K |
| 2026-07-14 | ¥4.720,00 | +0,43 % | ¥4.670,00 | ¥4.750,00 | ¥4.590,00 | 83,30K |
| 2026-07-13 | ¥4.700,00 | -2,19 % | ¥4.745,00 | ¥4.980,00 | ¥4.675,00 | 93,00K |
| 2026-07-10 | ¥4.805,00 | +4,00 % | ¥4.670,00 | ¥4.895,00 | ¥4.565,00 | 112,40K |
| 2026-07-09 | ¥4.620,00 | +1,32 % | ¥4.435,00 | ¥4.665,00 | ¥4.360,00 | 109,10K |
| 2026-07-08 | ¥4.560,00 | -1,72 % | ¥4.690,00 | ¥4.800,00 | ¥4.510,00 | 109,00K |
| 2026-07-07 | ¥4.640,00 | -4,13 % | ¥4.800,00 | ¥4.875,00 | ¥4.615,00 | 136,60K |
| 2026-07-06 | ¥4.840,00 | +3,97 % | ¥4.835,00 | ¥4.965,00 | ¥4.780,00 | 216,80K |
| 2026-07-03 | ¥4.655,00 | +6,16 % | ¥4.450,00 | ¥4.655,00 | ¥4.410,00 | 155,90K |
| 2026-07-02 | ¥4.385,00 | +2,57 % | ¥4.205,00 | ¥4.495,00 | ¥4.205,00 | 127,20K |
| 2026-07-01 | ¥4.275,00 | -1,16 % | ¥4.250,00 | ¥4.305,00 | ¥4.090,00 | 85,10K |
| 2026-06-30 | ¥4.325,00 | -0,57 % | ¥4.590,00 | ¥4.590,00 | ¥4.220,00 | 165,00K |
| 2026-06-29 | ¥4.350,00 | +12,84 % | ¥4.085,00 | ¥4.375,00 | ¥4.085,00 | 186,60K |
| 2026-06-26 | ¥3.855,00 | -1,15 % | ¥3.840,00 | ¥3.905,00 | ¥3.765,00 | 49,90K |
| 2026-06-25 | ¥3.900,00 | +4,98 % | ¥3.730,00 | ¥3.915,00 | ¥3.710,00 | 94,60K |
| 2026-06-24 | ¥3.715,00 | -1,72 % | ¥3.755,00 | ¥3.820,00 | ¥3.700,00 | 76,30K |
| 2026-06-23 | ¥3.780,00 | -5,26 % | ¥3.950,00 | ¥3.950,00 | ¥3.765,00 | 107,00K |
| 2026-06-22 | ¥3.990,00 | +3,37 % | ¥3.860,00 | ¥4.075,00 | ¥3.860,00 | 91,10K |
| 2026-06-19 | ¥3.860,00 | -4,81 % | ¥4.060,00 | ¥4.060,00 | ¥3.845,00 | 95,10K |
| 2026-06-18 | ¥4.055,00 | +2,40 % | ¥3.900,00 | ¥4.095,00 | ¥3.880,00 | 95,90K |
| 2026-06-17 | ¥3.960,00 | +4,76 % | ¥3.760,00 | ¥4.065,00 | ¥3.735,00 | 112,60K |
| 2026-06-16 | ¥3.780,00 | -1,31 % | ¥3.850,00 | ¥3.925,00 | ¥3.725,00 | 90,10K |
| 2026-06-15 | ¥3.830,00 | -0,13 % | ¥4.000,00 | ¥4.080,00 | ¥3.815,00 | 110,70K |
| 2026-06-12 | ¥3.835,00 | +3,93 % | ¥3.695,00 | ¥3.855,00 | ¥3.650,00 | 172,60K |
| 2026-06-11 | ¥3.690,00 | -8,09 % | ¥3.875,00 | ¥3.875,00 | ¥3.610,00 | 276,20K |
| 2026-06-10 | ¥4.015,00 | -1,11 % | ¥4.070,00 | ¥4.080,00 | ¥3.910,00 | 115,20K |
| 2026-06-09 | ¥4.060,00 | -0,85 % | ¥4.095,00 | ¥4.230,00 | ¥4.005,00 | 123,90K |
| 2026-06-08 | ¥4.095,00 | -4,66 % | ¥4.165,00 | ¥4.230,00 | ¥4.040,00 | 161,80K |
| 2026-06-05 | ¥4.295,00 | +2,75 % | ¥4.120,00 | ¥4.470,00 | ¥4.115,00 | 150,40K |
| 2026-06-04 | ¥4.180,00 | -4,24 % | ¥4.325,00 | ¥4.390,00 | ¥4.180,00 | 94,30K |
| 2026-06-03 | ¥4.365,00 | +0,34 % | ¥4.280,00 | ¥4.420,00 | ¥4.060,00 | 185,60K |
| 2026-06-02 | ¥4.350,00 | -4,61 % | ¥4.435,00 | ¥4.435,00 | ¥4.230,00 | 246,40K |
| 2026-06-01 | ¥4.560,00 | -7,97 % | ¥4.955,00 | ¥4.960,00 | ¥4.550,00 | 218,00K |
| 2026-05-29 | ¥4.955,00 | -0,90 % | ¥5.000,00 | ¥5.080,00 | ¥4.920,00 | 68,50K |
| 2026-05-28 | ¥5.000,00 | -4,03 % | ¥5.170,00 | ¥5.260,00 | ¥4.890,00 | 135,80K |
| 2026-05-27 | ¥5.210,00 | +3,99 % | ¥5.000,00 | ¥5.330,00 | ¥4.965,00 | 115,00K |
| 2026-05-26 | ¥5.010,00 | -2,72 % | ¥5.150,00 | ¥5.200,00 | ¥4.965,00 | 99,60K |
| 2026-05-25 | ¥5.150,00 | +0,59 % | ¥5.070,00 | ¥5.150,00 | ¥4.820,00 | 228,60K |
| 2026-05-22 | ¥5.120,00 | -0,97 % | ¥5.230,00 | ¥5.240,00 | ¥5.070,00 | 111,90K |