Cota Co., Ltd. 4923
TSE · Japan · Kurzlebige Konsumgüter
¥1.166,00-20,00 (-1,69 %)
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 | ¥1.166,00 | -1,69 % | ¥1.178,00 | ¥1.178,00 | ¥1.165,00 | 35,50K |
| 2026-10-01 | ¥1.186,00 | +0,08 % | ¥1.183,00 | ¥1.191,00 | ¥1.179,00 | 27,90K |
| 2026-09-30 | ¥1.185,00 | +0,17 % | ¥1.183,00 | ¥1.191,00 | ¥1.172,00 | 32,00K |
| 2026-09-29 | ¥1.183,00 | -4,52 % | ¥1.212,00 | ¥1.220,00 | ¥1.183,00 | 51,80K |
| 2026-09-28 | ¥1.239,00 | +0,57 % | ¥1.235,00 | ¥1.243,00 | ¥1.228,00 | 38,90K |
| 2026-09-25 | ¥1.232,00 | +0,90 % | ¥1.214,00 | ¥1.234,00 | ¥1.214,00 | 28,50K |
| 2026-09-24 | ¥1.221,00 | -0,08 % | ¥1.223,00 | ¥1.238,00 | ¥1.218,00 | 33,50K |
| 2026-09-18 | ¥1.222,00 | -0,41 % | ¥1.233,00 | ¥1.239,00 | ¥1.217,00 | 56,40K |
| 2026-09-17 | ¥1.227,00 | -0,89 % | ¥1.238,00 | ¥1.242,00 | ¥1.224,00 | 48,00K |
| 2026-09-16 | ¥1.238,00 | +0,24 % | ¥1.232,00 | ¥1.240,00 | ¥1.231,00 | 14,90K |
| 2026-09-15 | ¥1.235,00 | +0,90 % | ¥1.222,00 | ¥1.235,00 | ¥1.221,00 | 19,40K |
| 2026-09-14 | ¥1.224,00 | +1,75 % | ¥1.203,00 | ¥1.225,00 | ¥1.203,00 | 29,20K |
| 2026-09-11 | ¥1.203,00 | -0,66 % | ¥1.210,00 | ¥1.214,00 | ¥1.203,00 | 28,80K |
| 2026-09-10 | ¥1.211,00 | -0,41 % | ¥1.216,00 | ¥1.220,00 | ¥1.211,00 | 18,60K |
| 2026-09-09 | ¥1.216,00 | -0,41 % | ¥1.220,00 | ¥1.221,00 | ¥1.209,00 | 17,90K |
| 2026-09-08 | ¥1.221,00 | +0,08 % | ¥1.220,00 | ¥1.226,00 | ¥1.206,00 | 21,70K |
| 2026-09-07 | ¥1.220,00 | -1,85 % | ¥1.238,00 | ¥1.238,00 | ¥1.220,00 | 29,20K |
| 2026-09-04 | ¥1.243,00 | +0,16 % | ¥1.244,00 | ¥1.247,00 | ¥1.238,00 | 23,00K |
| 2026-09-03 | ¥1.241,00 | +0,24 % | ¥1.245,00 | ¥1.251,00 | ¥1.241,00 | 18,00K |
| 2026-09-02 | ¥1.238,00 | +0,32 % | ¥1.235,00 | ¥1.249,00 | ¥1.231,00 | 29,90K |
| 2026-09-01 | ¥1.234,00 | -1,36 % | ¥1.250,00 | ¥1.251,00 | ¥1.232,00 | 30,60K |
| 2026-08-31 | ¥1.251,00 | -0,32 % | ¥1.256,00 | ¥1.262,00 | ¥1.251,00 | 18,10K |
| 2026-08-28 | ¥1.255,00 | -0,95 % | ¥1.262,00 | ¥1.276,00 | ¥1.253,00 | 33,40K |
| 2026-08-27 | ¥1.267,00 | +0,24 % | ¥1.264,00 | ¥1.274,00 | ¥1.258,00 | 25,60K |
| 2026-08-26 | ¥1.264,00 | +1,28 % | ¥1.251,00 | ¥1.267,00 | ¥1.251,00 | 20,00K |
| 2026-08-25 | ¥1.248,00 | -0,87 % | ¥1.259,00 | ¥1.266,00 | ¥1.248,00 | 20,60K |
| 2026-08-24 | ¥1.259,00 | +0,48 % | ¥1.255,00 | ¥1.266,00 | ¥1.253,00 | 26,50K |
| 2026-08-21 | ¥1.253,00 | +0,48 % | ¥1.242,00 | ¥1.258,00 | ¥1.242,00 | 24,70K |
| 2026-08-20 | ¥1.247,00 | +0,97 % | ¥1.237,00 | ¥1.250,00 | ¥1.237,00 | 28,50K |
| 2026-08-19 | ¥1.235,00 | -0,48 % | ¥1.246,00 | ¥1.250,00 | ¥1.233,00 | 33,70K |
| 2026-08-18 | ¥1.241,00 | +0,24 % | ¥1.238,00 | ¥1.246,00 | ¥1.232,00 | 21,80K |
| 2026-08-17 | ¥1.238,00 | +0,90 % | ¥1.227,00 | ¥1.247,00 | ¥1.224,00 | 38,60K |
| 2026-08-14 | ¥1.227,00 | 0,00 % | ¥1.227,00 | ¥1.233,00 | ¥1.217,00 | 21,70K |
| 2026-08-13 | ¥1.227,00 | +0,08 % | ¥1.230,00 | ¥1.235,00 | ¥1.222,00 | 21,00K |
| 2026-08-12 | ¥1.226,00 | +0,25 % | ¥1.229,00 | ¥1.230,00 | ¥1.216,00 | 22,20K |
| 2026-08-10 | ¥1.223,00 | +0,66 % | ¥1.215,00 | ¥1.238,00 | ¥1.210,00 | 31,20K |
| 2026-08-07 | ¥1.215,00 | +1,17 % | ¥1.210,00 | ¥1.219,00 | ¥1.202,00 | 23,40K |
| 2026-08-06 | ¥1.201,00 | +1,95 % | ¥1.177,00 | ¥1.202,00 | ¥1.177,00 | 25,50K |
| 2026-08-05 | ¥1.178,00 | +0,26 % | ¥1.177,00 | ¥1.185,00 | ¥1.176,00 | 22,60K |
| 2026-08-04 | ¥1.175,00 | -0,93 % | ¥1.188,00 | ¥1.200,00 | ¥1.175,00 | 41,10K |
| 2026-08-03 | ¥1.186,00 | -2,47 % | ¥1.215,00 | ¥1.218,00 | ¥1.185,00 | 57,60K |
| 2026-07-31 | ¥1.216,00 | -2,88 % | ¥1.250,00 | ¥1.251,00 | ¥1.214,00 | 43,30K |
| 2026-07-30 | ¥1.252,00 | -0,48 % | ¥1.250,00 | ¥1.263,00 | ¥1.245,00 | 42,30K |
| 2026-07-29 | ¥1.258,00 | +3,20 % | ¥1.230,00 | ¥1.259,00 | ¥1.217,00 | 71,60K |
| 2026-07-28 | ¥1.219,00 | -0,25 % | ¥1.222,00 | ¥1.229,00 | ¥1.209,00 | 35,80K |
| 2026-07-27 | ¥1.222,00 | +2,52 % | ¥1.200,00 | ¥1.222,00 | ¥1.200,00 | 44,90K |
| 2026-07-24 | ¥1.192,00 | +0,93 % | ¥1.178,00 | ¥1.198,00 | ¥1.171,00 | 22,30K |
| 2026-07-23 | ¥1.181,00 | -0,42 % | ¥1.195,00 | ¥1.195,00 | ¥1.181,00 | 10,30K |
| 2026-07-22 | ¥1.186,00 | -0,34 % | ¥1.182,00 | ¥1.191,00 | ¥1.175,00 | 29,00K |
| 2026-07-21 | ¥1.190,00 | -1,08 % | ¥1.204,00 | ¥1.221,00 | ¥1.188,00 | 30,90K |
| 2026-07-17 | ¥1.203,00 | +1,43 % | ¥1.190,00 | ¥1.209,00 | ¥1.187,00 | 37,50K |
| 2026-07-16 | ¥1.186,00 | -0,50 % | ¥1.192,00 | ¥1.204,00 | ¥1.184,00 | 27,50K |
| 2026-07-15 | ¥1.192,00 | +0,59 % | ¥1.185,00 | ¥1.201,00 | ¥1.184,00 | 23,20K |
| 2026-07-14 | ¥1.185,00 | -0,42 % | ¥1.198,00 | ¥1.203,00 | ¥1.185,00 | 24,50K |
| 2026-07-13 | ¥1.190,00 | +0,51 % | ¥1.195,00 | ¥1.207,00 | ¥1.190,00 | 24,00K |
| 2026-07-10 | ¥1.184,00 | -0,84 % | ¥1.199,00 | ¥1.201,00 | ¥1.184,00 | 29,70K |
| 2026-07-09 | ¥1.194,00 | -0,08 % | ¥1.196,00 | ¥1.203,00 | ¥1.179,00 | 25,40K |
| 2026-07-08 | ¥1.195,00 | -0,91 % | ¥1.206,00 | ¥1.215,00 | ¥1.195,00 | 41,50K |
| 2026-07-07 | ¥1.206,00 | +1,94 % | ¥1.183,00 | ¥1.207,00 | ¥1.183,00 | 35,20K |
| 2026-07-06 | ¥1.183,00 | +0,68 % | ¥1.181,00 | ¥1.190,00 | ¥1.172,00 | 24,70K |
| 2026-07-03 | ¥1.175,00 | +0,69 % | ¥1.181,00 | ¥1.190,00 | ¥1.173,00 | 41,80K |
| 2026-07-02 | ¥1.167,00 | +1,30 % | ¥1.154,00 | ¥1.182,00 | ¥1.154,00 | 25,20K |
| 2026-07-01 | ¥1.152,00 | -1,20 % | ¥1.166,00 | ¥1.166,00 | ¥1.151,00 | 21,70K |
| 2026-06-30 | ¥1.166,00 | +0,09 % | ¥1.170,00 | ¥1.180,00 | ¥1.161,00 | 30,90K |
| 2026-06-29 | ¥1.165,00 | +2,01 % | ¥1.151,00 | ¥1.168,00 | ¥1.142,00 | 31,30K |
| 2026-06-26 | ¥1.142,00 | +0,35 % | ¥1.135,00 | ¥1.153,00 | ¥1.130,00 | 27,80K |
| 2026-06-25 | ¥1.138,00 | +0,71 % | ¥1.131,00 | ¥1.139,00 | ¥1.124,00 | 22,30K |
| 2026-06-24 | ¥1.130,00 | +0,44 % | ¥1.129,00 | ¥1.145,00 | ¥1.124,00 | 24,30K |
| 2026-06-23 | ¥1.125,00 | +0,45 % | ¥1.119,00 | ¥1.131,00 | ¥1.114,00 | 20,40K |
| 2026-06-22 | ¥1.120,00 | -0,09 % | ¥1.130,00 | ¥1.131,00 | ¥1.119,00 | 15,90K |
| 2026-06-19 | ¥1.121,00 | +0,99 % | ¥1.110,00 | ¥1.137,00 | ¥1.108,00 | 41,60K |
| 2026-06-18 | ¥1.110,00 | -1,68 % | ¥1.120,00 | ¥1.128,00 | ¥1.110,00 | 16,70K |
| 2026-06-17 | ¥1.129,00 | +0,98 % | ¥1.129,00 | ¥1.143,00 | ¥1.126,00 | 28,90K |
| 2026-06-16 | ¥1.118,00 | -1,93 % | ¥1.140,00 | ¥1.140,00 | ¥1.103,00 | 32,70K |
| 2026-06-15 | ¥1.140,00 | -0,26 % | ¥1.147,00 | ¥1.147,00 | ¥1.131,00 | 29,50K |
| 2026-06-12 | ¥1.143,00 | +1,24 % | ¥1.132,00 | ¥1.146,00 | ¥1.130,00 | 38,30K |
| 2026-06-11 | ¥1.129,00 | -0,09 % | ¥1.131,00 | ¥1.139,00 | ¥1.120,00 | 27,60K |
| 2026-06-10 | ¥1.130,00 | +0,09 % | ¥1.117,00 | ¥1.135,00 | ¥1.117,00 | 37,50K |
| 2026-06-09 | ¥1.129,00 | +3,20 % | ¥1.094,00 | ¥1.129,00 | ¥1.092,00 | 46,10K |
| 2026-06-08 | ¥1.094,00 | +0,92 % | ¥1.085,00 | ¥1.097,00 | ¥1.082,00 | 43,70K |
| 2026-06-05 | ¥1.084,00 | +2,17 % | ¥1.058,00 | ¥1.088,00 | ¥1.058,00 | 21,90K |
| 2026-06-04 | ¥1.061,00 | -0,47 % | ¥1.060,00 | ¥1.068,00 | ¥1.047,00 | 39,80K |
| 2026-06-03 | ¥1.066,00 | -0,56 % | ¥1.072,00 | ¥1.087,00 | ¥1.059,00 | 33,10K |
| 2026-06-02 | ¥1.072,00 | -0,65 % | ¥1.060,00 | ¥1.081,00 | ¥1.052,00 | 48,00K |
| 2026-06-01 | ¥1.079,00 | -1,37 % | ¥1.085,00 | ¥1.088,00 | ¥1.065,00 | 44,00K |
| 2026-05-29 | ¥1.094,00 | +0,37 % | ¥1.092,00 | ¥1.110,00 | ¥1.092,00 | 25,60K |
| 2026-05-28 | ¥1.090,00 | -1,36 % | ¥1.095,00 | ¥1.096,00 | ¥1.079,00 | 46,40K |
| 2026-05-27 | ¥1.105,00 | +0,73 % | ¥1.100,00 | ¥1.109,00 | ¥1.097,00 | 38,80K |
| 2026-05-26 | ¥1.097,00 | -1,53 % | ¥1.110,00 | ¥1.110,00 | ¥1.096,00 | 43,40K |
| 2026-05-25 | ¥1.114,00 | -0,45 % | ¥1.119,00 | ¥1.120,00 | ¥1.112,00 | 26,40K |