I-ne CO., LTD. 4933
TSE · Japan · Kurzlebige Konsumgüter
¥2.141,00-42,00 (-1,92 %)
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 | ¥2.141,00 | -1,92 % | ¥2.183,00 | ¥2.231,00 | ¥2.133,00 | 80,60K |
| 2026-10-01 | ¥2.183,00 | +2,78 % | ¥2.174,00 | ¥2.250,00 | ¥2.153,00 | 202,30K |
| 2026-09-30 | ¥2.124,00 | -4,11 % | ¥2.165,00 | ¥2.184,00 | ¥2.109,00 | 131,70K |
| 2026-09-29 | ¥2.215,00 | +1,61 % | ¥2.180,00 | ¥2.215,00 | ¥2.101,00 | 181,60K |
| 2026-09-28 | ¥2.180,00 | -4,55 % | ¥2.247,00 | ¥2.325,00 | ¥2.101,00 | 442,70K |
| 2026-09-25 | ¥2.284,00 | -5,19 % | ¥2.359,00 | ¥2.430,00 | ¥2.271,00 | 265,80K |
| 2026-09-24 | ¥2.409,00 | +1,65 % | ¥2.350,00 | ¥2.435,00 | ¥2.290,00 | 433,00K |
| 2026-09-18 | ¥2.370,00 | +4,68 % | ¥2.164,00 | ¥2.386,00 | ¥2.111,00 | 808,90K |
| 2026-09-17 | ¥2.264,00 | +8,79 % | ¥1.952,00 | ¥2.265,00 | ¥1.952,00 | 1,59M |
| 2026-09-16 | ¥2.081,00 | +23,80 % | ¥2.081,00 | ¥2.081,00 | ¥2.081,00 | 268,60K |
| 2026-09-15 | ¥1.681,00 | +16,41 % | ¥1.440,00 | ¥1.681,00 | ¥1.430,00 | 143,10K |
| 2026-09-14 | ¥1.444,00 | +1,83 % | ¥1.410,00 | ¥1.448,00 | ¥1.409,00 | 37,70K |
| 2026-09-11 | ¥1.418,00 | +0,14 % | ¥1.400,00 | ¥1.426,00 | ¥1.386,00 | 58,20K |
| 2026-09-10 | ¥1.416,00 | +0,14 % | ¥1.406,00 | ¥1.420,00 | ¥1.403,00 | 27,40K |
| 2026-09-09 | ¥1.414,00 | -1,39 % | ¥1.440,00 | ¥1.440,00 | ¥1.405,00 | 63,70K |
| 2026-09-08 | ¥1.434,00 | -2,05 % | ¥1.460,00 | ¥1.460,00 | ¥1.432,00 | 48,70K |
| 2026-09-07 | ¥1.464,00 | +0,07 % | ¥1.465,00 | ¥1.470,00 | ¥1.459,00 | 31,50K |
| 2026-09-04 | ¥1.463,00 | +2,38 % | ¥1.436,00 | ¥1.473,00 | ¥1.430,00 | 41,00K |
| 2026-09-03 | ¥1.429,00 | -1,24 % | ¥1.447,00 | ¥1.460,00 | ¥1.427,00 | 36,70K |
| 2026-09-02 | ¥1.447,00 | -0,28 % | ¥1.440,00 | ¥1.453,00 | ¥1.423,00 | 46,30K |
| 2026-09-01 | ¥1.451,00 | -2,22 % | ¥1.480,00 | ¥1.482,00 | ¥1.441,00 | 49,90K |
| 2026-08-31 | ¥1.484,00 | +0,47 % | ¥1.477,00 | ¥1.490,00 | ¥1.471,00 | 37,40K |
| 2026-08-28 | ¥1.477,00 | -0,27 % | ¥1.480,00 | ¥1.494,00 | ¥1.472,00 | 41,90K |
| 2026-08-27 | ¥1.481,00 | -2,31 % | ¥1.517,00 | ¥1.518,00 | ¥1.469,00 | 56,50K |
| 2026-08-26 | ¥1.516,00 | +2,64 % | ¥1.480,00 | ¥1.555,00 | ¥1.473,00 | 157,20K |
| 2026-08-25 | ¥1.477,00 | +2,93 % | ¥1.441,00 | ¥1.477,00 | ¥1.436,00 | 62,90K |
| 2026-08-24 | ¥1.435,00 | -0,42 % | ¥1.451,00 | ¥1.454,00 | ¥1.424,00 | 34,90K |
| 2026-08-21 | ¥1.441,00 | +1,34 % | ¥1.415,00 | ¥1.441,00 | ¥1.414,00 | 59,50K |
| 2026-08-20 | ¥1.422,00 | +1,28 % | ¥1.401,00 | ¥1.422,00 | ¥1.395,00 | 69,60K |
| 2026-08-19 | ¥1.404,00 | -0,78 % | ¥1.414,00 | ¥1.424,00 | ¥1.398,00 | 48,50K |
| 2026-08-18 | ¥1.415,00 | -2,01 % | ¥1.438,00 | ¥1.443,00 | ¥1.411,00 | 61,70K |
| 2026-08-17 | ¥1.444,00 | -0,21 % | ¥1.450,00 | ¥1.472,00 | ¥1.437,00 | 76,50K |
| 2026-08-14 | ¥1.447,00 | +0,56 % | ¥1.433,00 | ¥1.455,00 | ¥1.430,00 | 76,80K |
| 2026-08-13 | ¥1.439,00 | +2,86 % | ¥1.400,00 | ¥1.440,00 | ¥1.371,00 | 110,60K |
| 2026-08-12 | ¥1.399,00 | +1,30 % | ¥1.376,00 | ¥1.424,00 | ¥1.352,00 | 189,50K |
| 2026-08-10 | ¥1.381,00 | +8,83 % | ¥1.359,00 | ¥1.419,00 | ¥1.354,00 | 242,60K |
| 2026-08-07 | ¥1.269,00 | +0,71 % | ¥1.260,00 | ¥1.269,00 | ¥1.245,00 | 19,60K |
| 2026-08-06 | ¥1.260,00 | +0,08 % | ¥1.249,00 | ¥1.268,00 | ¥1.244,00 | 47,60K |
| 2026-08-05 | ¥1.259,00 | +2,52 % | ¥1.240,00 | ¥1.259,00 | ¥1.227,00 | 34,90K |
| 2026-08-04 | ¥1.228,00 | -0,81 % | ¥1.237,00 | ¥1.245,00 | ¥1.228,00 | 25,50K |
| 2026-08-03 | ¥1.238,00 | -1,43 % | ¥1.256,00 | ¥1.256,00 | ¥1.215,00 | 49,10K |
| 2026-07-31 | ¥1.256,00 | -1,41 % | ¥1.289,00 | ¥1.289,00 | ¥1.245,00 | 27,10K |
| 2026-07-30 | ¥1.274,00 | -0,47 % | ¥1.280,00 | ¥1.286,00 | ¥1.259,00 | 194,30K |
| 2026-07-29 | ¥1.280,00 | +1,43 % | ¥1.273,00 | ¥1.282,00 | ¥1.227,00 | 162,80K |
| 2026-07-28 | ¥1.262,00 | -0,47 % | ¥1.264,00 | ¥1.276,00 | ¥1.255,00 | 44,40K |
| 2026-07-27 | ¥1.268,00 | +3,76 % | ¥1.223,00 | ¥1.269,00 | ¥1.223,00 | 50,80K |
| 2026-07-24 | ¥1.222,00 | -0,65 % | ¥1.230,00 | ¥1.230,00 | ¥1.212,00 | 36,30K |
| 2026-07-23 | ¥1.230,00 | -1,05 % | ¥1.240,00 | ¥1.257,00 | ¥1.226,00 | 39,80K |
| 2026-07-22 | ¥1.243,00 | -1,35 % | ¥1.264,00 | ¥1.269,00 | ¥1.236,00 | 52,80K |
| 2026-07-21 | ¥1.260,00 | +3,96 % | ¥1.227,00 | ¥1.266,00 | ¥1.227,00 | 48,60K |
| 2026-07-17 | ¥1.212,00 | -1,62 % | ¥1.231,00 | ¥1.241,00 | ¥1.203,00 | 51,60K |
| 2026-07-16 | ¥1.232,00 | -1,04 % | ¥1.240,00 | ¥1.249,00 | ¥1.231,00 | 38,10K |
| 2026-07-15 | ¥1.245,00 | +1,06 % | ¥1.235,00 | ¥1.247,00 | ¥1.230,00 | 39,30K |
| 2026-07-14 | ¥1.232,00 | +0,74 % | ¥1.230,00 | ¥1.240,00 | ¥1.225,00 | 26,10K |
| 2026-07-13 | ¥1.223,00 | +1,07 % | ¥1.225,00 | ¥1.237,00 | ¥1.218,00 | 26,40K |
| 2026-07-10 | ¥1.210,00 | +0,17 % | ¥1.226,00 | ¥1.236,00 | ¥1.209,00 | 57,90K |
| 2026-07-09 | ¥1.208,00 | -1,63 % | ¥1.231,00 | ¥1.232,00 | ¥1.203,00 | 44,00K |
| 2026-07-08 | ¥1.228,00 | +4,24 % | ¥1.178,00 | ¥1.231,00 | ¥1.177,00 | 104,50K |
| 2026-07-07 | ¥1.178,00 | -1,59 % | ¥1.197,00 | ¥1.205,00 | ¥1.177,00 | 41,70K |
| 2026-07-06 | ¥1.197,00 | -0,42 % | ¥1.202,00 | ¥1.208,00 | ¥1.191,00 | 66,70K |
| 2026-07-03 | ¥1.202,00 | +0,17 % | ¥1.210,00 | ¥1.219,00 | ¥1.194,00 | 62,30K |
| 2026-07-02 | ¥1.200,00 | -0,83 % | ¥1.180,00 | ¥1.212,00 | ¥1.180,00 | 116,10K |
| 2026-07-01 | ¥1.210,00 | +4,40 % | ¥1.173,00 | ¥1.214,00 | ¥1.169,00 | 87,30K |
| 2026-06-30 | ¥1.159,00 | +1,22 % | ¥1.161,00 | ¥1.176,00 | ¥1.151,00 | 78,10K |
| 2026-06-29 | ¥1.145,00 | -7,36 % | ¥1.212,00 | ¥1.213,00 | ¥1.132,00 | 224,20K |
| 2026-06-26 | ¥1.236,00 | -1,51 % | ¥1.240,00 | ¥1.247,00 | ¥1.232,00 | 186,70K |
| 2026-06-25 | ¥1.255,00 | -0,87 % | ¥1.285,00 | ¥1.285,00 | ¥1.250,00 | 110,00K |
| 2026-06-24 | ¥1.266,00 | +1,69 % | ¥1.245,00 | ¥1.266,00 | ¥1.245,00 | 96,30K |
| 2026-06-23 | ¥1.245,00 | -0,24 % | ¥1.248,00 | ¥1.260,00 | ¥1.232,00 | 89,00K |
| 2026-06-22 | ¥1.248,00 | -4,37 % | ¥1.248,00 | ¥1.285,00 | ¥1.230,00 | 173,80K |
| 2026-06-19 | ¥1.305,00 | -0,76 % | ¥1.300,00 | ¥1.319,00 | ¥1.231,00 | 260,80K |
| 2026-06-18 | ¥1.315,00 | -1,57 % | ¥1.342,00 | ¥1.354,00 | ¥1.308,00 | 113,50K |
| 2026-06-17 | ¥1.336,00 | -0,15 % | ¥1.338,00 | ¥1.341,00 | ¥1.327,00 | 73,50K |
| 2026-06-16 | ¥1.338,00 | -0,07 % | ¥1.339,00 | ¥1.341,00 | ¥1.335,00 | 37,50K |
| 2026-06-15 | ¥1.339,00 | +1,13 % | ¥1.342,00 | ¥1.344,00 | ¥1.327,00 | 55,50K |
| 2026-06-12 | ¥1.324,00 | -0,45 % | ¥1.333,00 | ¥1.335,00 | ¥1.303,00 | 49,90K |
| 2026-06-11 | ¥1.330,00 | +2,07 % | ¥1.300,00 | ¥1.330,00 | ¥1.295,00 | 54,80K |
| 2026-06-10 | ¥1.303,00 | +0,31 % | ¥1.300,00 | ¥1.313,00 | ¥1.293,00 | 53,00K |
| 2026-06-09 | ¥1.299,00 | +0,62 % | ¥1.300,00 | ¥1.313,00 | ¥1.290,00 | 56,60K |
| 2026-06-08 | ¥1.291,00 | -0,15 % | ¥1.295,00 | ¥1.313,00 | ¥1.275,00 | 93,80K |
| 2026-06-05 | ¥1.293,00 | +2,78 % | ¥1.261,00 | ¥1.301,00 | ¥1.261,00 | 62,30K |
| 2026-06-04 | ¥1.258,00 | +0,56 % | ¥1.265,00 | ¥1.268,00 | ¥1.245,00 | 41,10K |
| 2026-06-03 | ¥1.251,00 | -0,32 % | ¥1.245,00 | ¥1.258,00 | ¥1.243,00 | 61,30K |
| 2026-06-02 | ¥1.255,00 | -2,71 % | ¥1.273,00 | ¥1.273,00 | ¥1.247,00 | 80,90K |
| 2026-06-01 | ¥1.290,00 | -0,54 % | ¥1.300,00 | ¥1.302,00 | ¥1.273,00 | 86,30K |
| 2026-05-29 | ¥1.297,00 | +4,01 % | ¥1.264,00 | ¥1.332,00 | ¥1.250,00 | 183,40K |
| 2026-05-28 | ¥1.247,00 | -1,11 % | ¥1.261,00 | ¥1.268,00 | ¥1.239,00 | 147,00K |
| 2026-05-27 | ¥1.261,00 | +2,11 % | ¥1.250,00 | ¥1.274,00 | ¥1.247,00 | 115,30K |
| 2026-05-26 | ¥1.235,00 | -0,24 % | ¥1.238,00 | ¥1.241,00 | ¥1.223,00 | 57,30K |
| 2026-05-25 | ¥1.238,00 | -1,04 % | ¥1.270,00 | ¥1.274,00 | ¥1.227,00 | 106,80K |