Ivy Cosmetics Corporation 4918
TSE · Japan · Kurzlebige Konsumgüter
¥299,000,00 (0,00 %)
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 | ¥299,00 | 0,00 % | ¥300,00 | ¥300,00 | ¥298,00 | 3,70K |
| 2026-10-01 | ¥299,00 | +0,67 % | ¥297,00 | ¥299,00 | ¥297,00 | 4,00K |
| 2026-09-30 | ¥297,00 | +0,68 % | ¥295,00 | ¥299,00 | ¥295,00 | 5,40K |
| 2026-09-29 | ¥295,00 | -1,99 % | ¥300,00 | ¥301,00 | ¥295,00 | 18,90K |
| 2026-09-28 | ¥301,00 | +0,33 % | ¥300,00 | ¥302,00 | ¥299,00 | 12,30K |
| 2026-09-25 | ¥300,00 | 0,00 % | ¥301,00 | ¥302,00 | ¥299,00 | 13,40K |
| 2026-09-24 | ¥300,00 | 0,00 % | ¥300,00 | ¥303,00 | ¥299,00 | 19,20K |
| 2026-09-18 | ¥300,00 | +1,35 % | ¥299,00 | ¥300,00 | ¥296,00 | 17,70K |
| 2026-09-17 | ¥296,00 | +0,68 % | ¥294,00 | ¥298,00 | ¥294,00 | 17,00K |
| 2026-09-16 | ¥294,00 | +0,68 % | ¥294,00 | ¥295,00 | ¥293,00 | 7,30K |
| 2026-09-15 | ¥292,00 | -1,35 % | ¥297,00 | ¥297,00 | ¥291,00 | 19,40K |
| 2026-09-14 | ¥296,00 | +0,34 % | ¥296,00 | ¥297,00 | ¥296,00 | 3,80K |
| 2026-09-11 | ¥295,00 | -1,34 % | ¥297,00 | ¥297,00 | ¥294,00 | 11,90K |
| 2026-09-10 | ¥299,00 | +0,67 % | ¥297,00 | ¥299,00 | ¥296,00 | 2,50K |
| 2026-09-09 | ¥297,00 | 0,00 % | ¥297,00 | ¥297,00 | ¥296,00 | 9,10K |
| 2026-09-08 | ¥297,00 | 0,00 % | ¥297,00 | ¥298,00 | ¥296,00 | 6,90K |
| 2026-09-07 | ¥297,00 | 0,00 % | ¥299,00 | ¥300,00 | ¥297,00 | 14,20K |
| 2026-09-04 | ¥297,00 | -0,34 % | ¥297,00 | ¥299,00 | ¥297,00 | 6,80K |
| 2026-09-03 | ¥298,00 | -0,67 % | ¥300,00 | ¥300,00 | ¥297,00 | 8,70K |
| 2026-09-02 | ¥300,00 | +0,33 % | ¥299,00 | ¥301,00 | ¥299,00 | 16,80K |
| 2026-09-01 | ¥299,00 | -0,66 % | ¥302,00 | ¥302,00 | ¥299,00 | 16,00K |
| 2026-08-31 | ¥301,00 | -0,33 % | ¥303,00 | ¥303,00 | ¥301,00 | 8,00K |
| 2026-08-28 | ¥302,00 | +0,67 % | ¥300,00 | ¥305,00 | ¥297,00 | 16,90K |
| 2026-08-27 | ¥300,00 | -0,33 % | ¥303,00 | ¥303,00 | ¥297,00 | 23,30K |
| 2026-08-26 | ¥301,00 | +1,35 % | ¥297,00 | ¥303,00 | ¥297,00 | 20,90K |
| 2026-08-25 | ¥297,00 | 0,00 % | ¥295,00 | ¥300,00 | ¥295,00 | 24,20K |
| 2026-08-24 | ¥297,00 | -1,33 % | ¥304,00 | ¥304,00 | ¥296,00 | 29,50K |
| 2026-08-21 | ¥301,00 | 0,00 % | ¥303,00 | ¥308,00 | ¥301,00 | 11,60K |
| 2026-08-20 | ¥301,00 | -0,66 % | ¥306,00 | ¥306,00 | ¥301,00 | 7,70K |
| 2026-08-19 | ¥303,00 | -1,30 % | ¥306,00 | ¥307,00 | ¥299,00 | 39,50K |
| 2026-08-18 | ¥307,00 | 0,00 % | ¥309,00 | ¥309,00 | ¥306,00 | 23,20K |
| 2026-08-17 | ¥307,00 | 0,00 % | ¥308,00 | ¥311,00 | ¥307,00 | 16,40K |
| 2026-08-14 | ¥307,00 | -0,65 % | ¥308,00 | ¥310,00 | ¥304,00 | 28,10K |
| 2026-08-13 | ¥309,00 | +0,32 % | ¥310,00 | ¥311,00 | ¥308,00 | 10,10K |
| 2026-08-12 | ¥308,00 | +1,32 % | ¥304,00 | ¥312,00 | ¥303,00 | 35,50K |
| 2026-08-10 | ¥304,00 | -2,25 % | ¥312,00 | ¥312,00 | ¥304,00 | 30,20K |
| 2026-08-07 | ¥311,00 | +0,65 % | ¥310,00 | ¥313,00 | ¥310,00 | 8,00K |
| 2026-08-06 | ¥309,00 | -5,79 % | ¥305,00 | ¥309,00 | ¥298,00 | 57,80K |
| 2026-08-05 | ¥328,00 | +5,13 % | ¥315,00 | ¥329,00 | ¥315,00 | 33,20K |
| 2026-08-04 | ¥312,00 | +0,32 % | ¥313,00 | ¥313,00 | ¥308,00 | 10,80K |
| 2026-08-03 | ¥311,00 | +1,30 % | ¥309,00 | ¥312,00 | ¥305,00 | 11,90K |
| 2026-07-31 | ¥307,00 | 0,00 % | ¥309,00 | ¥311,00 | ¥306,00 | 7,50K |
| 2026-07-30 | ¥307,00 | +0,99 % | ¥304,00 | ¥308,00 | ¥303,00 | 10,30K |
| 2026-07-29 | ¥304,00 | -0,98 % | ¥307,00 | ¥307,00 | ¥301,00 | 23,80K |
| 2026-07-28 | ¥307,00 | -0,65 % | ¥307,00 | ¥309,00 | ¥303,00 | 31,10K |
| 2026-07-27 | ¥309,00 | +0,98 % | ¥309,00 | ¥313,00 | ¥303,00 | 27,70K |
| 2026-07-24 | ¥306,00 | -2,24 % | ¥310,00 | ¥314,00 | ¥305,00 | 27,70K |
| 2026-07-23 | ¥313,00 | 0,00 % | ¥309,00 | ¥314,00 | ¥309,00 | 12,10K |
| 2026-07-22 | ¥313,00 | -0,95 % | ¥313,00 | ¥314,00 | ¥310,00 | 17,30K |
| 2026-07-21 | ¥316,00 | -1,25 % | ¥320,00 | ¥320,00 | ¥309,00 | 15,00K |
| 2026-07-17 | ¥320,00 | -1,23 % | ¥320,00 | ¥320,00 | ¥310,00 | 51,20K |
| 2026-07-16 | ¥324,00 | -0,92 % | ¥327,00 | ¥331,00 | ¥320,00 | 16,00K |
| 2026-07-15 | ¥327,00 | -0,61 % | ¥325,00 | ¥330,00 | ¥320,00 | 35,70K |
| 2026-07-14 | ¥329,00 | -1,20 % | ¥328,00 | ¥332,00 | ¥326,00 | 28,90K |
| 2026-07-13 | ¥333,00 | -1,48 % | ¥335,00 | ¥336,00 | ¥330,00 | 45,20K |
| 2026-07-10 | ¥338,00 | -0,59 % | ¥340,00 | ¥341,00 | ¥336,00 | 34,50K |
| 2026-07-09 | ¥340,00 | -2,30 % | ¥347,00 | ¥347,00 | ¥337,00 | 52,00K |
| 2026-07-08 | ¥348,00 | +2,96 % | ¥335,00 | ¥367,00 | ¥333,00 | 394,00K |
| 2026-07-07 | ¥338,00 | -2,03 % | ¥344,00 | ¥344,00 | ¥335,00 | 59,20K |
| 2026-07-06 | ¥345,00 | -2,27 % | ¥365,00 | ¥365,00 | ¥343,00 | 102,20K |
| 2026-07-03 | ¥353,00 | +0,57 % | ¥336,00 | ¥359,00 | ¥326,00 | 402,60K |
| 2026-07-02 | ¥351,00 | +18,98 % | ¥351,00 | ¥369,00 | ¥335,00 | 1,07M |
| 2026-07-01 | ¥295,00 | +2,08 % | ¥291,00 | ¥298,00 | ¥291,00 | 9,80K |
| 2026-06-30 | ¥289,00 | -0,69 % | ¥291,00 | ¥291,00 | ¥287,00 | 11,10K |
| 2026-06-29 | ¥291,00 | +0,69 % | ¥289,00 | ¥291,00 | ¥289,00 | 16,90K |
| 2026-06-26 | ¥289,00 | -0,34 % | ¥290,00 | ¥291,00 | ¥289,00 | 6,10K |
| 2026-06-25 | ¥290,00 | 0,00 % | ¥290,00 | ¥294,00 | ¥290,00 | 4,00K |
| 2026-06-24 | ¥290,00 | -1,69 % | ¥298,00 | ¥298,00 | ¥290,00 | 11,90K |
| 2026-06-23 | ¥295,00 | +0,68 % | ¥293,00 | ¥299,00 | ¥288,00 | 27,40K |
| 2026-06-22 | ¥293,00 | +1,74 % | ¥286,00 | ¥295,00 | ¥279,00 | 50,10K |
| 2026-06-19 | ¥288,00 | -4,64 % | ¥304,00 | ¥304,00 | ¥278,00 | 123,00K |
| 2026-06-18 | ¥302,00 | -2,27 % | ¥301,00 | ¥307,00 | ¥281,00 | 280,10K |
| 2026-06-17 | ¥309,00 | +21,18 % | ¥266,00 | ¥315,00 | ¥266,00 | 1,15M |
| 2026-06-16 | ¥255,00 | -2,30 % | ¥261,00 | ¥261,00 | ¥253,00 | 31,70K |
| 2026-06-15 | ¥261,00 | +0,77 % | ¥264,00 | ¥264,00 | ¥259,00 | 34,40K |
| 2026-06-12 | ¥259,00 | +0,39 % | ¥258,00 | ¥262,00 | ¥258,00 | 3,40K |
| 2026-06-11 | ¥258,00 | 0,00 % | ¥263,00 | ¥263,00 | ¥257,00 | 18,60K |
| 2026-06-10 | ¥258,00 | -1,15 % | ¥260,00 | ¥262,00 | ¥258,00 | 13,50K |
| 2026-06-09 | ¥261,00 | -0,76 % | ¥263,00 | ¥264,00 | ¥261,00 | 6,10K |
| 2026-06-08 | ¥263,00 | -0,38 % | ¥263,00 | ¥275,00 | ¥260,00 | 17,20K |
| 2026-06-05 | ¥264,00 | 0,00 % | ¥265,00 | ¥266,00 | ¥263,00 | 5,10K |
| 2026-06-04 | ¥264,00 | +0,76 % | ¥262,00 | ¥265,00 | ¥261,00 | 7,40K |
| 2026-06-03 | ¥262,00 | 0,00 % | ¥262,00 | ¥264,00 | ¥262,00 | 8,20K |
| 2026-06-02 | ¥262,00 | -0,76 % | ¥266,00 | ¥267,00 | ¥262,00 | 14,50K |
| 2026-06-01 | ¥264,00 | -2,58 % | ¥271,00 | ¥271,00 | ¥263,00 | 25,60K |
| 2026-05-29 | ¥271,00 | +1,12 % | ¥268,00 | ¥271,00 | ¥268,00 | 3,80K |
| 2026-05-28 | ¥268,00 | -1,47 % | ¥270,00 | ¥271,00 | ¥268,00 | 11,60K |
| 2026-05-27 | ¥272,00 | 0,00 % | ¥275,00 | ¥275,00 | ¥270,00 | 6,00K |
| 2026-05-26 | ¥272,00 | +1,49 % | ¥266,00 | ¥274,00 | ¥266,00 | 24,50K |
| 2026-05-25 | ¥268,00 | -0,74 % | ¥266,00 | ¥271,00 | ¥266,00 | 21,70K |