Japan Pure Chemical Co., Ltd. 4973
TSE · Japan · Prozessindustrie
¥4.775,00-90,00 (-1,85 %)
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 | ¥4.865,00 | +0,10 % | ¥4.790,00 | ¥4.885,00 | ¥4.785,00 | 67,00K |
| 2026-09-30 | ¥4.860,00 | +0,83 % | ¥4.805,00 | ¥4.865,00 | ¥4.785,00 | 44,90K |
| 2026-09-29 | ¥4.820,00 | -1,43 % | ¥4.800,00 | ¥4.860,00 | ¥4.780,00 | 54,70K |
| 2026-09-28 | ¥4.890,00 | -0,31 % | ¥4.935,00 | ¥4.965,00 | ¥4.885,00 | 60,80K |
| 2026-09-25 | ¥4.905,00 | +1,13 % | ¥4.840,00 | ¥4.910,00 | ¥4.830,00 | 70,10K |
| 2026-09-24 | ¥4.850,00 | +0,52 % | ¥4.870,00 | ¥4.895,00 | ¥4.825,00 | 66,80K |
| 2026-09-18 | ¥4.825,00 | +0,21 % | ¥4.815,00 | ¥4.845,00 | ¥4.780,00 | 35,70K |
| 2026-09-17 | ¥4.815,00 | -0,31 % | ¥4.835,00 | ¥4.845,00 | ¥4.780,00 | 46,90K |
| 2026-09-16 | ¥4.830,00 | +0,63 % | ¥4.775,00 | ¥4.830,00 | ¥4.775,00 | 54,90K |
| 2026-09-15 | ¥4.800,00 | +1,80 % | ¥4.715,00 | ¥4.820,00 | ¥4.700,00 | 50,60K |
| 2026-09-14 | ¥4.715,00 | +0,75 % | ¥4.650,00 | ¥4.735,00 | ¥4.610,00 | 55,80K |
| 2026-09-11 | ¥4.680,00 | -2,19 % | ¥4.680,00 | ¥4.705,00 | ¥4.635,00 | 64,80K |
| 2026-09-10 | ¥4.785,00 | -0,42 % | ¥4.750,00 | ¥4.790,00 | ¥4.700,00 | 39,70K |
| 2026-09-09 | ¥4.805,00 | +1,48 % | ¥4.715,00 | ¥4.840,00 | ¥4.710,00 | 49,60K |
| 2026-09-08 | ¥4.735,00 | -1,66 % | ¥4.750,00 | ¥4.815,00 | ¥4.730,00 | 81,40K |
| 2026-09-07 | ¥4.815,00 | +1,80 % | ¥4.795,00 | ¥4.850,00 | ¥4.770,00 | 73,40K |
| 2026-09-04 | ¥4.730,00 | +0,32 % | ¥4.715,00 | ¥4.750,00 | ¥4.670,00 | 74,00K |
| 2026-09-03 | ¥4.715,00 | +0,21 % | ¥4.775,00 | ¥4.810,00 | ¥4.715,00 | 69,70K |
| 2026-09-02 | ¥4.705,00 | -2,79 % | ¥4.850,00 | ¥4.850,00 | ¥4.705,00 | 84,50K |
| 2026-09-01 | ¥4.840,00 | -0,51 % | ¥4.835,00 | ¥4.895,00 | ¥4.815,00 | 54,50K |
| 2026-08-31 | ¥4.865,00 | +1,04 % | ¥4.840,00 | ¥4.880,00 | ¥4.795,00 | 54,10K |
| 2026-08-28 | ¥4.815,00 | +0,52 % | ¥4.820,00 | ¥4.895,00 | ¥4.805,00 | 55,80K |
| 2026-08-27 | ¥4.790,00 | +0,42 % | ¥4.840,00 | ¥4.885,00 | ¥4.730,00 | 42,50K |
| 2026-08-26 | ¥4.770,00 | +0,42 % | ¥4.765,00 | ¥4.830,00 | ¥4.710,00 | 42,40K |
| 2026-08-25 | ¥4.750,00 | +1,82 % | ¥4.665,00 | ¥4.750,00 | ¥4.635,00 | 34,50K |
| 2026-08-24 | ¥4.665,00 | +1,41 % | ¥4.665,00 | ¥4.700,00 | ¥4.590,00 | 68,40K |
| 2026-08-21 | ¥4.600,00 | -0,76 % | ¥4.600,00 | ¥4.655,00 | ¥4.565,00 | 42,30K |
| 2026-08-20 | ¥4.635,00 | +1,20 % | ¥4.650,00 | ¥4.655,00 | ¥4.570,00 | 54,80K |
| 2026-08-19 | ¥4.580,00 | -5,66 % | ¥4.750,00 | ¥4.750,00 | ¥4.560,00 | 84,70K |
| 2026-08-18 | ¥4.855,00 | -0,51 % | ¥4.875,00 | ¥4.930,00 | ¥4.810,00 | 50,50K |
| 2026-08-17 | ¥4.880,00 | -0,20 % | ¥4.845,00 | ¥4.915,00 | ¥4.790,00 | 63,50K |
| 2026-08-14 | ¥4.890,00 | +1,66 % | ¥4.810,00 | ¥4.890,00 | ¥4.810,00 | 70,50K |
| 2026-08-13 | ¥4.810,00 | +0,84 % | ¥4.785,00 | ¥4.855,00 | ¥4.770,00 | 60,70K |
| 2026-08-12 | ¥4.770,00 | +1,81 % | ¥4.650,00 | ¥4.775,00 | ¥4.620,00 | 50,10K |
| 2026-08-10 | ¥4.685,00 | +0,86 % | ¥4.690,00 | ¥4.775,00 | ¥4.680,00 | 52,30K |
| 2026-08-07 | ¥4.645,00 | +0,22 % | ¥4.635,00 | ¥4.680,00 | ¥4.520,00 | 60,50K |
| 2026-08-06 | ¥4.635,00 | -0,96 % | ¥4.625,00 | ¥4.710,00 | ¥4.605,00 | 58,00K |
| 2026-08-05 | ¥4.680,00 | +5,64 % | ¥4.500,00 | ¥4.685,00 | ¥4.500,00 | 120,40K |
| 2026-08-04 | ¥4.430,00 | +1,26 % | ¥4.345,00 | ¥4.475,00 | ¥4.335,00 | 150,00K |
| 2026-08-03 | ¥4.375,00 | +2,10 % | ¥4.255,00 | ¥4.375,00 | ¥4.235,00 | 148,00K |
| 2026-07-31 | ¥4.285,00 | +2,15 % | ¥4.300,00 | ¥4.405,00 | ¥4.245,00 | 178,40K |
| 2026-07-30 | ¥4.195,00 | -1,06 % | ¥4.200,00 | ¥4.280,00 | ¥4.140,00 | 145,80K |
| 2026-07-29 | ¥4.240,00 | -1,51 % | ¥4.290,00 | ¥4.325,00 | ¥4.125,00 | 234,80K |
| 2026-07-28 | ¥4.305,00 | -3,58 % | ¥4.400,00 | ¥4.400,00 | ¥4.260,00 | 215,40K |
| 2026-07-27 | ¥4.465,00 | +0,90 % | ¥4.450,00 | ¥4.625,00 | ¥4.315,00 | 281,80K |
| 2026-07-24 | ¥4.425,00 | -13,91 % | ¥5.230,00 | ¥5.250,00 | ¥4.220,00 | 668,00K |
| 2026-07-23 | ¥5.140,00 | -0,19 % | ¥5.250,00 | ¥5.330,00 | ¥5.140,00 | 136,50K |
| 2026-07-22 | ¥5.150,00 | +4,78 % | ¥5.050,00 | ¥5.320,00 | ¥5.010,00 | 164,40K |
| 2026-07-21 | ¥4.915,00 | +3,04 % | ¥4.790,00 | ¥5.000,00 | ¥4.730,00 | 115,00K |
| 2026-07-17 | ¥4.770,00 | -4,50 % | ¥4.910,00 | ¥4.920,00 | ¥4.610,00 | 157,30K |
| 2026-07-16 | ¥4.995,00 | -1,87 % | ¥5.050,00 | ¥5.090,00 | ¥4.945,00 | 79,40K |
| 2026-07-15 | ¥5.090,00 | +3,67 % | ¥4.955,00 | ¥5.120,00 | ¥4.890,00 | 89,10K |
| 2026-07-14 | ¥4.910,00 | -1,80 % | ¥4.950,00 | ¥4.990,00 | ¥4.825,00 | 84,40K |
| 2026-07-13 | ¥5.000,00 | -2,34 % | ¥5.120,00 | ¥5.150,00 | ¥4.935,00 | 84,60K |
| 2026-07-10 | ¥5.120,00 | +1,99 % | ¥5.160,00 | ¥5.180,00 | ¥5.050,00 | 74,50K |
| 2026-07-09 | ¥5.020,00 | -0,79 % | ¥5.050,00 | ¥5.150,00 | ¥4.985,00 | 70,70K |
| 2026-07-08 | ¥5.060,00 | -1,56 % | ¥5.110,00 | ¥5.190,00 | ¥5.060,00 | 62,30K |
| 2026-07-07 | ¥5.140,00 | -3,20 % | ¥5.410,00 | ¥5.460,00 | ¥5.080,00 | 83,40K |
| 2026-07-06 | ¥5.310,00 | -3,63 % | ¥5.520,00 | ¥5.570,00 | ¥5.270,00 | 90,00K |
| 2026-07-03 | ¥5.510,00 | -1,43 % | ¥5.580,00 | ¥5.580,00 | ¥5.400,00 | 55,40K |
| 2026-07-02 | ¥5.590,00 | -1,06 % | ¥5.370,00 | ¥5.670,00 | ¥5.290,00 | 82,60K |
| 2026-07-01 | ¥5.650,00 | +7,21 % | ¥5.350,00 | ¥5.680,00 | ¥5.290,00 | 126,30K |
| 2026-06-30 | ¥5.270,00 | -3,83 % | ¥5.400,00 | ¥5.400,00 | ¥5.170,00 | 93,70K |
| 2026-06-29 | ¥5.480,00 | -2,84 % | ¥5.690,00 | ¥5.690,00 | ¥5.320,00 | 96,80K |
| 2026-06-26 | ¥5.640,00 | -3,26 % | ¥5.830,00 | ¥5.850,00 | ¥5.560,00 | 88,70K |
| 2026-06-25 | ¥5.830,00 | -3,32 % | ¥6.190,00 | ¥6.300,00 | ¥5.800,00 | 119,80K |
| 2026-06-24 | ¥6.030,00 | +1,69 % | ¥5.880,00 | ¥6.120,00 | ¥5.820,00 | 98,40K |
| 2026-06-23 | ¥5.930,00 | -6,02 % | ¥6.220,00 | ¥6.280,00 | ¥5.930,00 | 115,30K |
| 2026-06-22 | ¥6.310,00 | +2,60 % | ¥6.450,00 | ¥6.850,00 | ¥6.300,00 | 201,60K |
| 2026-06-19 | ¥6.150,00 | +7,71 % | ¥5.800,00 | ¥6.200,00 | ¥5.800,00 | 207,60K |
| 2026-06-18 | ¥5.710,00 | -0,70 % | ¥5.750,00 | ¥5.790,00 | ¥5.670,00 | 78,40K |
| 2026-06-17 | ¥5.750,00 | +6,68 % | ¥5.490,00 | ¥5.770,00 | ¥5.400,00 | 135,90K |
| 2026-06-16 | ¥5.390,00 | +3,85 % | ¥5.440,00 | ¥5.540,00 | ¥5.340,00 | 130,60K |
| 2026-06-15 | ¥5.190,00 | +5,06 % | ¥5.010,00 | ¥5.190,00 | ¥4.950,00 | 79,20K |
| 2026-06-12 | ¥4.940,00 | -1,20 % | ¥5.050,00 | ¥5.120,00 | ¥4.935,00 | 59,60K |
| 2026-06-11 | ¥5.000,00 | -1,96 % | ¥4.920,00 | ¥5.050,00 | ¥4.905,00 | 47,10K |
| 2026-06-10 | ¥5.100,00 | +1,59 % | ¥5.020,00 | ¥5.140,00 | ¥4.955,00 | 45,10K |
| 2026-06-09 | ¥5.020,00 | -2,14 % | ¥5.200,00 | ¥5.240,00 | ¥4.985,00 | 55,50K |
| 2026-06-08 | ¥5.130,00 | -6,04 % | ¥5.180,00 | ¥5.270,00 | ¥5.110,00 | 56,30K |
| 2026-06-05 | ¥5.460,00 | -0,73 % | ¥5.490,00 | ¥5.550,00 | ¥5.280,00 | 48,20K |
| 2026-06-04 | ¥5.500,00 | -2,14 % | ¥5.620,00 | ¥5.620,00 | ¥5.370,00 | 36,00K |
| 2026-06-03 | ¥5.620,00 | 0,00 % | ¥5.680,00 | ¥5.750,00 | ¥5.570,00 | 62,80K |
| 2026-06-02 | ¥5.620,00 | +1,63 % | ¥5.500,00 | ¥5.650,00 | ¥5.400,00 | 74,80K |
| 2026-06-01 | ¥5.530,00 | -4,16 % | ¥5.770,00 | ¥5.830,00 | ¥5.490,00 | 98,30K |
| 2026-05-29 | ¥5.770,00 | -0,52 % | ¥5.900,00 | ¥6.030,00 | ¥5.710,00 | 122,20K |
| 2026-05-28 | ¥5.800,00 | +6,42 % | ¥5.450,00 | ¥5.810,00 | ¥5.360,00 | 145,10K |
| 2026-05-27 | ¥5.450,00 | -2,33 % | ¥5.670,00 | ¥5.810,00 | ¥5.450,00 | 67,60K |
| 2026-05-26 | ¥5.580,00 | +1,64 % | ¥5.500,00 | ¥5.590,00 | ¥5.450,00 | 52,60K |
| 2026-05-25 | ¥5.490,00 | +3,20 % | ¥5.420,00 | ¥5.600,00 | ¥5.400,00 | 64,50K |
| 2026-05-22 | ¥5.320,00 | +0,57 % | ¥5.270,00 | ¥5.440,00 | ¥5.270,00 | 57,40K |