C'BON COSMETICS Co., Ltd. 4926
TSE · Japan · Kurzlebige Konsumgüter
¥1.240,00-6,00 (-0,48 %)
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 | ¥1.240,00 | -0,48 % | ¥1.245,00 | ¥1.245,00 | ¥1.240,00 | 400 |
| 2026-09-30 | ¥1.246,00 | +1,22 % | ¥1.231,00 | ¥1.246,00 | ¥1.231,00 | 1,50K |
| 2026-09-29 | ¥1.231,00 | -1,68 % | ¥1.229,00 | ¥1.245,00 | ¥1.229,00 | 1,60K |
| 2026-09-28 | ¥1.252,00 | +0,16 % | ¥1.250,00 | ¥1.252,00 | ¥1.250,00 | 1,70K |
| 2026-09-25 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.249,00 | 1,10K |
| 2026-09-24 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 1,80K |
| 2026-09-18 | ¥1.250,00 | 0,00 % | ¥1.246,00 | ¥1.250,00 | ¥1.245,00 | 800 |
| 2026-09-17 | ¥1.250,00 | +0,16 % | ¥1.248,00 | ¥1.250,00 | ¥1.247,00 | 1,50K |
| 2026-09-16 | ¥1.248,00 | +0,16 % | ¥1.246,00 | ¥1.248,00 | ¥1.246,00 | 1,00K |
| 2026-09-15 | ¥1.246,00 | +0,08 % | ¥1.246,00 | ¥1.246,00 | ¥1.246,00 | 200 |
| 2026-09-14 | ¥1.245,00 | -0,40 % | ¥1.246,00 | ¥1.250,00 | ¥1.244,00 | 1,00K |
| 2026-09-11 | ¥1.250,00 | +0,40 % | ¥1.244,00 | ¥1.250,00 | ¥1.244,00 | 500 |
| 2026-09-10 | ¥1.245,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.245,00 | 500 |
| 2026-09-09 | ¥1.245,00 | -0,40 % | ¥1.250,00 | ¥1.250,00 | ¥1.245,00 | 1,00K |
| 2026-09-08 | ¥1.250,00 | +0,08 % | ¥1.247,00 | ¥1.250,00 | ¥1.247,00 | 500 |
| 2026-09-07 | ¥1.249,00 | +0,16 % | ¥1.249,00 | ¥1.249,00 | ¥1.247,00 | 500 |
| 2026-09-04 | ¥1.247,00 | +0,32 % | ¥1.249,00 | ¥1.249,00 | ¥1.244,00 | 400 |
| 2026-09-03 | ¥1.243,00 | +0,08 % | ¥1.242,00 | ¥1.243,00 | ¥1.242,00 | 200 |
| 2026-09-02 | ¥1.242,00 | -0,56 % | ¥1.248,00 | ¥1.248,00 | ¥1.242,00 | 800 |
| 2026-09-01 | ¥1.249,00 | 0,00 % | ¥1.255,00 | ¥1.255,00 | ¥1.249,00 | 1,80K |
| 2026-08-31 | ¥1.249,00 | -0,08 % | ¥1.250,00 | ¥1.250,00 | ¥1.246,00 | 1,40K |
| 2026-08-28 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 600 |
| 2026-08-27 | ¥1.250,00 | +0,08 % | ¥1.245,00 | ¥1.255,00 | ¥1.245,00 | 900 |
| 2026-08-26 | ¥1.249,00 | +0,32 % | ¥1.246,00 | ¥1.255,00 | ¥1.246,00 | 1,00K |
| 2026-08-25 | ¥1.245,00 | 0,00 % | ¥1.245,00 | ¥1.245,00 | ¥1.245,00 | 400 |
| 2026-08-24 | ¥1.245,00 | +0,08 % | ¥1.242,00 | ¥1.254,00 | ¥1.242,00 | 1,80K |
| 2026-08-21 | ¥1.244,00 | -0,72 % | ¥1.253,00 | ¥1.254,00 | ¥1.244,00 | 400 |
| 2026-08-20 | ¥1.253,00 | +0,64 % | ¥1.245,00 | ¥1.254,00 | ¥1.245,00 | 800 |
| 2026-08-19 | ¥1.245,00 | 0,00 % | ¥1.245,00 | ¥1.245,00 | ¥1.245,00 | 500 |
| 2026-08-18 | ¥1.245,00 | +0,40 % | ¥1.248,00 | ¥1.248,00 | ¥1.241,00 | 1,60K |
| 2026-08-17 | ¥1.240,00 | -0,56 % | ¥1.247,00 | ¥1.247,00 | ¥1.240,00 | 600 |
| 2026-08-14 | ¥1.247,00 | -0,08 % | ¥1.248,00 | ¥1.250,00 | ¥1.245,00 | 2,00K |
| 2026-08-13 | ¥1.248,00 | +1,38 % | ¥1.250,00 | ¥1.250,00 | ¥1.248,00 | 600 |
| 2026-08-12 | ¥1.231,00 | -0,16 % | ¥1.237,00 | ¥1.253,00 | ¥1.230,00 | 2,50K |
| 2026-08-10 | ¥1.233,00 | +0,16 % | ¥1.234,00 | ¥1.234,00 | ¥1.231,00 | 2,00K |
| 2026-08-07 | ¥1.231,00 | -2,15 % | ¥1.245,00 | ¥1.260,00 | ¥1.231,00 | 2,50K |
| 2026-08-06 | ¥1.258,00 | +0,56 % | ¥1.251,00 | ¥1.258,00 | ¥1.250,00 | 1,00K |
| 2026-08-05 | ¥1.251,00 | -0,71 % | ¥1.250,00 | ¥1.259,00 | ¥1.247,00 | 1,30K |
| 2026-08-04 | ¥1.260,00 | +0,24 % | ¥1.256,00 | ¥1.260,00 | ¥1.256,00 | 600 |
| 2026-08-03 | ¥1.257,00 | +0,64 % | ¥1.250,00 | ¥1.257,00 | ¥1.240,00 | 2,20K |
| 2026-07-31 | ¥1.249,00 | +1,13 % | ¥1.236,00 | ¥1.249,00 | ¥1.236,00 | 1,50K |
| 2026-07-30 | ¥1.235,00 | -0,80 % | ¥1.233,00 | ¥1.235,00 | ¥1.233,00 | 1,20K |
| 2026-07-29 | ¥1.245,00 | +0,81 % | ¥1.235,00 | ¥1.245,00 | ¥1.235,00 | 1,40K |
| 2026-07-28 | ¥1.235,00 | +0,16 % | ¥1.235,00 | ¥1.235,00 | ¥1.235,00 | 600 |
| 2026-07-27 | ¥1.233,00 | +0,08 % | ¥1.232,00 | ¥1.240,00 | ¥1.232,00 | 800 |
| 2026-07-24 | ¥1.232,00 | -0,32 % | ¥1.236,00 | ¥1.237,00 | ¥1.232,00 | 800 |
| 2026-07-23 | ¥1.236,00 | +0,08 % | ¥1.250,00 | ¥1.250,00 | ¥1.234,00 | 1,00K |
| 2026-07-22 | ¥1.235,00 | -0,56 % | ¥1.239,00 | ¥1.253,00 | ¥1.235,00 | 1,90K |
| 2026-07-21 | ¥1.242,00 | -0,64 % | ¥1.250,00 | ¥1.250,00 | ¥1.236,00 | 2,40K |
| 2026-07-17 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 400 |
| 2026-07-16 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.252,00 | ¥1.250,00 | 1,30K |
| 2026-07-15 | ¥1.250,00 | +0,32 % | ¥1.246,00 | ¥1.250,00 | ¥1.246,00 | 400 |
| 2026-07-14 | ¥1.246,00 | +0,65 % | ¥1.236,00 | ¥1.255,00 | ¥1.234,00 | 800 |
| 2026-07-13 | ¥1.238,00 | +0,08 % | ¥1.237,00 | ¥1.256,00 | ¥1.237,00 | 2,30K |
| 2026-07-10 | ¥1.237,00 | -0,56 % | ¥1.237,00 | ¥1.248,00 | ¥1.237,00 | 1,00K |
| 2026-07-09 | ¥1.244,00 | +0,48 % | ¥1.238,00 | ¥1.246,00 | ¥1.238,00 | 900 |
| 2026-07-08 | ¥1.238,00 | +0,24 % | ¥1.238,00 | ¥1.238,00 | ¥1.232,00 | 700 |
| 2026-07-07 | ¥1.235,00 | +0,08 % | ¥1.221,00 | ¥1.236,00 | ¥1.221,00 | 1,20K |
| 2026-07-06 | ¥1.234,00 | +1,06 % | ¥1.235,00 | ¥1.235,00 | ¥1.220,00 | 1,30K |
| 2026-07-03 | ¥1.221,00 | 0,00 % | ¥1.221,00 | ¥1.235,00 | ¥1.221,00 | 1,40K |
| 2026-07-02 | ¥1.221,00 | 0,00 % | ¥1.229,00 | ¥1.232,00 | ¥1.221,00 | 700 |
| 2026-07-01 | ¥1.221,00 | +0,08 % | ¥1.220,00 | ¥1.230,00 | ¥1.213,00 | 1,80K |
| 2026-06-30 | ¥1.220,00 | +0,08 % | ¥1.212,00 | ¥1.220,00 | ¥1.212,00 | 400 |
| 2026-06-29 | ¥1.219,00 | +1,25 % | ¥1.220,00 | ¥1.220,00 | ¥1.206,00 | 1,90K |
| 2026-06-26 | ¥1.204,00 | -0,08 % | ¥1.209,00 | ¥1.211,00 | ¥1.204,00 | 800 |
| 2026-06-25 | ¥1.205,00 | -0,50 % | ¥1.202,00 | ¥1.212,00 | ¥1.202,00 | 900 |
| 2026-06-24 | ¥1.211,00 | -0,25 % | ¥1.213,00 | ¥1.213,00 | ¥1.201,00 | 700 |
| 2026-06-23 | ¥1.214,00 | +0,33 % | ¥1.200,00 | ¥1.214,00 | ¥1.200,00 | 1,10K |
| 2026-06-22 | ¥1.210,00 | +0,83 % | ¥1.205,00 | ¥1.210,00 | ¥1.201,00 | 800 |
| 2026-06-19 | ¥1.200,00 | -1,48 % | ¥1.220,00 | ¥1.220,00 | ¥1.200,00 | 1,60K |
| 2026-06-18 | ¥1.218,00 | -0,08 % | ¥1.218,00 | ¥1.218,00 | ¥1.203,00 | 800 |
| 2026-06-17 | ¥1.219,00 | +0,58 % | ¥1.217,00 | ¥1.219,00 | ¥1.200,00 | 1,20K |
| 2026-06-16 | ¥1.212,00 | +0,17 % | ¥1.210,00 | ¥1.212,00 | ¥1.210,00 | 800 |
| 2026-06-15 | ¥1.210,00 | +0,58 % | ¥1.203,00 | ¥1.210,00 | ¥1.203,00 | 800 |
| 2026-06-12 | ¥1.203,00 | +0,25 % | ¥1.200,00 | ¥1.206,00 | ¥1.199,00 | 900 |
| 2026-06-11 | ¥1.200,00 | 0,00 % | ¥1.200,00 | ¥1.200,00 | ¥1.200,00 | 100 |
| 2026-06-10 | ¥1.200,00 | -0,33 % | ¥1.200,00 | ¥1.204,00 | ¥1.200,00 | 600 |
| 2026-06-09 | ¥1.204,00 | +0,25 % | ¥1.201,00 | ¥1.210,00 | ¥1.199,00 | 2,80K |
| 2026-06-08 | ¥1.201,00 | +0,08 % | ¥1.200,00 | ¥1.210,00 | ¥1.200,00 | 1,40K |
| 2026-06-05 | ¥1.200,00 | -0,41 % | ¥1.203,00 | ¥1.203,00 | ¥1.200,00 | 2,00K |
| 2026-06-04 | ¥1.205,00 | +0,17 % | ¥1.203,00 | ¥1.205,00 | ¥1.201,00 | 1,10K |
| 2026-06-03 | ¥1.203,00 | +0,17 % | ¥1.201,00 | ¥1.210,00 | ¥1.201,00 | 1,50K |
| 2026-06-02 | ¥1.201,00 | 0,00 % | ¥1.201,00 | ¥1.210,00 | ¥1.200,00 | 1,80K |
| 2026-06-01 | ¥1.201,00 | -2,36 % | ¥1.208,00 | ¥1.209,00 | ¥1.201,00 | 900 |
| 2026-05-29 | ¥1.230,00 | +2,41 % | ¥1.202,00 | ¥1.230,00 | ¥1.202,00 | 2,00K |
| 2026-05-28 | ¥1.201,00 | -0,33 % | ¥1.202,00 | ¥1.210,00 | ¥1.201,00 | 700 |
| 2026-05-27 | ¥1.205,00 | +0,08 % | ¥1.204,00 | ¥1.207,00 | ¥1.201,00 | 1,40K |
| 2026-05-26 | ¥1.204,00 | -0,08 % | ¥1.203,00 | ¥1.204,00 | ¥1.203,00 | 400 |
| 2026-05-25 | ¥1.205,00 | -0,33 % | ¥1.209,00 | ¥1.235,00 | ¥1.200,00 | 3,40K |
| 2026-05-22 | ¥1.209,00 | -2,34 % | ¥1.235,00 | ¥1.237,00 | ¥1.209,00 | 1,30K |