Liberta Co., Ltd. 4935
TSE · Japan · Kurzlebige Konsumgüter
¥225,00+2,00 (+0,90 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥230,00 | +3,14 % | ¥245,00 | ¥257,00 | ¥212,00 | 12,71M |
| 2026-10-01 | ¥223,00 | +28,90 % | ¥172,00 | ¥223,00 | ¥172,00 | 6,98M |
| 2026-09-30 | ¥173,00 | -10,36 % | ¥188,00 | ¥189,00 | ¥168,00 | 1,44M |
| 2026-09-29 | ¥193,00 | -8,96 % | ¥207,00 | ¥215,00 | ¥181,00 | 3,00M |
| 2026-09-28 | ¥212,00 | +21,84 % | ¥179,00 | ¥219,00 | ¥179,00 | 11,14M |
| 2026-09-25 | ¥174,00 | +20,83 % | ¥142,00 | ¥182,00 | ¥142,00 | 5,28M |
| 2026-09-24 | ¥144,00 | +6,67 % | ¥137,00 | ¥172,00 | ¥135,00 | 3,73M |
| 2026-09-18 | ¥135,00 | 0,00 % | ¥138,00 | ¥141,00 | ¥135,00 | 535,50K |
| 2026-09-17 | ¥135,00 | -2,88 % | ¥129,00 | ¥147,00 | ¥127,00 | 2,87M |
| 2026-09-16 | ¥139,00 | -26,46 % | ¥139,00 | ¥139,00 | ¥139,00 | 87,90K |
| 2026-09-15 | ¥189,00 | -1,56 % | ¥191,00 | ¥193,00 | ¥189,00 | 129,90K |
| 2026-09-14 | ¥192,00 | -1,03 % | ¥192,00 | ¥196,00 | ¥191,00 | 141,00K |
| 2026-09-11 | ¥194,00 | -2,51 % | ¥198,00 | ¥199,00 | ¥192,00 | 319,30K |
| 2026-09-10 | ¥199,00 | -0,50 % | ¥200,00 | ¥202,00 | ¥198,00 | 127,00K |
| 2026-09-09 | ¥200,00 | -0,99 % | ¥201,00 | ¥205,00 | ¥200,00 | 125,00K |
| 2026-09-08 | ¥202,00 | -1,94 % | ¥203,00 | ¥214,00 | ¥202,00 | 196,40K |
| 2026-09-07 | ¥206,00 | 0,00 % | ¥208,00 | ¥209,00 | ¥201,00 | 266,90K |
| 2026-09-04 | ¥206,00 | +7,29 % | ¥200,00 | ¥206,00 | ¥198,00 | 365,40K |
| 2026-09-03 | ¥192,00 | -3,52 % | ¥200,00 | ¥201,00 | ¥191,00 | 473,50K |
| 2026-09-02 | ¥199,00 | -3,40 % | ¥207,00 | ¥208,00 | ¥199,00 | 300,70K |
| 2026-09-01 | ¥206,00 | -1,44 % | ¥211,00 | ¥211,00 | ¥206,00 | 310,90K |
| 2026-08-31 | ¥209,00 | -0,95 % | ¥212,00 | ¥215,00 | ¥208,00 | 387,40K |
| 2026-08-28 | ¥211,00 | -1,40 % | ¥216,00 | ¥217,00 | ¥211,00 | 315,60K |
| 2026-08-27 | ¥214,00 | +0,94 % | ¥212,00 | ¥222,00 | ¥211,00 | 398,90K |
| 2026-08-26 | ¥212,00 | -1,85 % | ¥215,00 | ¥223,00 | ¥212,00 | 330,40K |
| 2026-08-25 | ¥216,00 | +2,86 % | ¥210,00 | ¥220,00 | ¥210,00 | 337,10K |
| 2026-08-24 | ¥210,00 | -0,47 % | ¥210,00 | ¥219,00 | ¥209,00 | 308,40K |
| 2026-08-21 | ¥211,00 | -1,86 % | ¥213,00 | ¥217,00 | ¥210,00 | 345,20K |
| 2026-08-20 | ¥215,00 | -0,46 % | ¥216,00 | ¥219,00 | ¥213,00 | 212,40K |
| 2026-08-19 | ¥216,00 | -1,82 % | ¥216,00 | ¥219,00 | ¥214,00 | 391,80K |
| 2026-08-18 | ¥220,00 | -3,51 % | ¥225,00 | ¥232,00 | ¥218,00 | 528,50K |
| 2026-08-17 | ¥228,00 | +1,79 % | ¥224,00 | ¥229,00 | ¥216,00 | 553,50K |
| 2026-08-14 | ¥224,00 | 0,00 % | ¥222,00 | ¥230,00 | ¥220,00 | 370,10K |
| 2026-08-13 | ¥224,00 | +4,19 % | ¥217,00 | ¥224,00 | ¥215,00 | 600,70K |
| 2026-08-12 | ¥215,00 | -4,44 % | ¥228,00 | ¥229,00 | ¥212,00 | 1,10M |
| 2026-08-10 | ¥225,00 | -7,79 % | ¥226,00 | ¥244,00 | ¥222,00 | 1,51M |
| 2026-08-07 | ¥244,00 | +1,24 % | ¥239,00 | ¥262,00 | ¥234,00 | 1,65M |
| 2026-08-06 | ¥241,00 | +1,26 % | ¥244,00 | ¥246,00 | ¥237,00 | 683,10K |
| 2026-08-05 | ¥238,00 | -0,83 % | ¥236,00 | ¥248,00 | ¥235,00 | 851,20K |
| 2026-08-04 | ¥240,00 | -2,44 % | ¥246,00 | ¥256,00 | ¥240,00 | 836,30K |
| 2026-08-03 | ¥246,00 | +5,58 % | ¥234,00 | ¥261,00 | ¥229,00 | 1,80M |
| 2026-07-31 | ¥233,00 | +1,75 % | ¥235,00 | ¥249,00 | ¥231,00 | 1,58M |
| 2026-07-30 | ¥229,00 | -7,66 % | ¥248,00 | ¥250,00 | ¥226,00 | 1,37M |
| 2026-07-29 | ¥248,00 | -3,88 % | ¥260,00 | ¥285,00 | ¥233,00 | 2,76M |
| 2026-07-28 | ¥258,00 | -12,24 % | ¥286,00 | ¥299,00 | ¥254,00 | 2,56M |
| 2026-07-27 | ¥294,00 | -5,77 % | ¥304,00 | ¥319,00 | ¥286,00 | 3,08M |
| 2026-07-24 | ¥312,00 | +4,00 % | ¥292,00 | ¥328,00 | ¥289,00 | 5,03M |
| 2026-07-23 | ¥300,00 | +7,91 % | ¥280,00 | ¥309,00 | ¥273,00 | 2,40M |
| 2026-07-22 | ¥278,00 | -0,71 % | ¥280,00 | ¥291,00 | ¥262,00 | 2,42M |
| 2026-07-21 | ¥280,00 | +8,11 % | ¥270,00 | ¥304,00 | ¥266,00 | 4,32M |
| 2026-07-17 | ¥259,00 | -10,69 % | ¥282,00 | ¥290,00 | ¥252,00 | 2,42M |
| 2026-07-16 | ¥290,00 | -12,39 % | ¥332,00 | ¥336,00 | ¥287,00 | 2,84M |
| 2026-07-15 | ¥331,00 | -12,20 % | ¥370,00 | ¥373,00 | ¥323,00 | 3,84M |
| 2026-07-14 | ¥377,00 | -8,05 % | ¥386,00 | ¥408,00 | ¥367,00 | 6,78M |
| 2026-07-13 | ¥410,00 | +12,33 % | ¥397,00 | ¥424,00 | ¥379,00 | 13,08M |
| 2026-07-10 | ¥365,00 | +13,35 % | ¥338,00 | ¥375,00 | ¥329,00 | 12,75M |
| 2026-07-09 | ¥322,00 | -15,04 % | ¥359,00 | ¥388,00 | ¥318,00 | 5,81M |
| 2026-07-08 | ¥379,00 | +22,65 % | ¥295,00 | ¥379,00 | ¥278,00 | 8,72M |
| 2026-07-07 | ¥309,00 | -7,76 % | ¥319,00 | ¥349,00 | ¥306,00 | 4,29M |
| 2026-07-06 | ¥335,00 | -6,94 % | ¥382,00 | ¥414,00 | ¥335,00 | 9,96M |
| 2026-07-03 | ¥360,00 | +16,88 % | ¥300,00 | ¥360,00 | ¥300,00 | 6,60M |
| 2026-07-02 | ¥308,00 | +23,20 % | ¥247,00 | ¥329,00 | ¥246,00 | 8,24M |
| 2026-07-01 | ¥250,00 | -7,75 % | ¥263,00 | ¥273,00 | ¥243,00 | 1,76M |
| 2026-06-30 | ¥271,00 | +5,45 % | ¥256,00 | ¥277,00 | ¥247,00 | 2,39M |
| 2026-06-29 | ¥257,00 | +24,15 % | ¥211,00 | ¥277,00 | ¥211,00 | 3,94M |
| 2026-06-26 | ¥207,00 | -3,27 % | ¥212,00 | ¥216,00 | ¥207,00 | 162,60K |
| 2026-06-25 | ¥214,00 | -2,28 % | ¥221,00 | ¥223,00 | ¥211,00 | 149,60K |
| 2026-06-24 | ¥219,00 | +2,82 % | ¥213,00 | ¥224,00 | ¥213,00 | 171,30K |
| 2026-06-23 | ¥213,00 | -6,99 % | ¥227,00 | ¥228,00 | ¥210,00 | 336,90K |
| 2026-06-22 | ¥229,00 | +0,88 % | ¥235,00 | ¥243,00 | ¥225,00 | 315,90K |
| 2026-06-19 | ¥227,00 | +1,34 % | ¥222,00 | ¥232,00 | ¥209,00 | 448,10K |
| 2026-06-18 | ¥224,00 | 0,00 % | ¥222,00 | ¥234,00 | ¥212,00 | 494,20K |
| 2026-06-17 | ¥224,00 | +5,16 % | ¥213,00 | ¥230,00 | ¥209,00 | 477,00K |
| 2026-06-16 | ¥213,00 | 0,00 % | ¥214,00 | ¥217,00 | ¥203,00 | 358,60K |
| 2026-06-15 | ¥213,00 | +5,45 % | ¥201,00 | ¥216,00 | ¥198,00 | 439,30K |
| 2026-06-12 | ¥202,00 | +6,88 % | ¥199,00 | ¥223,00 | ¥198,00 | 1,84M |
| 2026-06-11 | ¥189,00 | -3,08 % | ¥190,00 | ¥201,00 | ¥183,00 | 905,80K |
| 2026-06-10 | ¥195,00 | -5,80 % | ¥208,00 | ¥209,00 | ¥193,00 | 536,60K |
| 2026-06-09 | ¥207,00 | -1,90 % | ¥212,00 | ¥217,00 | ¥207,00 | 162,30K |
| 2026-06-08 | ¥211,00 | -4,09 % | ¥212,00 | ¥219,00 | ¥206,00 | 331,10K |
| 2026-06-05 | ¥220,00 | +2,80 % | ¥213,00 | ¥225,00 | ¥212,00 | 154,70K |
| 2026-06-04 | ¥214,00 | -4,46 % | ¥224,00 | ¥224,00 | ¥212,00 | 190,10K |
| 2026-06-03 | ¥224,00 | +3,70 % | ¥216,00 | ¥226,00 | ¥206,00 | 352,30K |
| 2026-06-02 | ¥216,00 | -7,30 % | ¥228,00 | ¥230,00 | ¥216,00 | 307,80K |
| 2026-06-01 | ¥233,00 | +3,56 % | ¥222,00 | ¥239,00 | ¥217,00 | 343,90K |
| 2026-05-29 | ¥225,00 | -2,17 % | ¥232,00 | ¥234,00 | ¥224,00 | 262,20K |
| 2026-05-28 | ¥230,00 | +2,22 % | ¥230,00 | ¥237,00 | ¥225,00 | 261,70K |
| 2026-05-27 | ¥225,00 | -5,06 % | ¥235,00 | ¥235,00 | ¥218,00 | 584,00K |
| 2026-05-26 | ¥237,00 | -4,44 % | ¥246,00 | ¥254,00 | ¥235,00 | 364,00K |
| 2026-05-25 | ¥248,00 | -3,50 % | ¥261,00 | ¥261,00 | ¥242,00 | 382,70K |