BP Castrol K.K. 5015
TSE · Japan · Prozessindustrie
¥995,00-4,00 (-0,40 %)
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 | ¥999,00 | -0,20 % | ¥999,00 | ¥1.000,00 | ¥996,00 | 4,70K |
| 2026-09-30 | ¥1.001,00 | +0,50 % | ¥997,00 | ¥1.001,00 | ¥996,00 | 7,40K |
| 2026-09-29 | ¥996,00 | +0,10 % | ¥998,00 | ¥1.000,00 | ¥994,00 | 9,60K |
| 2026-09-28 | ¥995,00 | -0,60 % | ¥999,00 | ¥999,00 | ¥995,00 | 18,80K |
| 2026-09-25 | ¥1.001,00 | +0,30 % | ¥998,00 | ¥1.001,00 | ¥998,00 | 8,90K |
| 2026-09-24 | ¥998,00 | -0,10 % | ¥1.000,00 | ¥1.000,00 | ¥998,00 | 7,10K |
| 2026-09-18 | ¥999,00 | 0,00 % | ¥1.001,00 | ¥1.001,00 | ¥999,00 | 3,50K |
| 2026-09-17 | ¥999,00 | -0,20 % | ¥999,00 | ¥1.001,00 | ¥999,00 | 8,90K |
| 2026-09-16 | ¥1.001,00 | +0,10 % | ¥1.001,00 | ¥1.002,00 | ¥998,00 | 3,80K |
| 2026-09-15 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.002,00 | ¥998,00 | 4,70K |
| 2026-09-14 | ¥1.000,00 | -0,30 % | ¥1.004,00 | ¥1.004,00 | ¥1.000,00 | 3,50K |
| 2026-09-11 | ¥1.003,00 | +0,40 % | ¥999,00 | ¥1.004,00 | ¥999,00 | 4,80K |
| 2026-09-10 | ¥999,00 | 0,00 % | ¥1.000,00 | ¥1.002,00 | ¥999,00 | 4,50K |
| 2026-09-09 | ¥999,00 | -0,20 % | ¥1.003,00 | ¥1.004,00 | ¥999,00 | 4,80K |
| 2026-09-08 | ¥1.001,00 | +0,10 % | ¥1.000,00 | ¥1.003,00 | ¥1.000,00 | 3,10K |
| 2026-09-07 | ¥1.000,00 | +0,10 % | ¥1.000,00 | ¥1.000,00 | ¥996,00 | 5,70K |
| 2026-09-04 | ¥999,00 | -0,20 % | ¥1.001,00 | ¥1.001,00 | ¥997,00 | 13,70K |
| 2026-09-03 | ¥1.001,00 | -0,20 % | ¥1.003,00 | ¥1.003,00 | ¥999,00 | 7,70K |
| 2026-09-02 | ¥1.003,00 | -0,10 % | ¥1.004,00 | ¥1.004,00 | ¥1.001,00 | 9,80K |
| 2026-09-01 | ¥1.004,00 | +0,10 % | ¥1.003,00 | ¥1.004,00 | ¥1.000,00 | 6,70K |
| 2026-08-31 | ¥1.003,00 | +0,10 % | ¥1.003,00 | ¥1.003,00 | ¥1.000,00 | 4,90K |
| 2026-08-28 | ¥1.002,00 | +0,10 % | ¥1.000,00 | ¥1.004,00 | ¥999,00 | 8,10K |
| 2026-08-27 | ¥1.001,00 | 0,00 % | ¥1.003,00 | ¥1.003,00 | ¥1.001,00 | 2,30K |
| 2026-08-26 | ¥1.001,00 | -0,20 % | ¥1.003,00 | ¥1.003,00 | ¥999,00 | 9,00K |
| 2026-08-25 | ¥1.003,00 | -0,10 % | ¥1.003,00 | ¥1.004,00 | ¥1.001,00 | 8,40K |
| 2026-08-24 | ¥1.004,00 | 0,00 % | ¥1.004,00 | ¥1.004,00 | ¥1.000,00 | 5,60K |
| 2026-08-21 | ¥1.004,00 | +0,40 % | ¥1.000,00 | ¥1.004,00 | ¥1.000,00 | 2,60K |
| 2026-08-20 | ¥1.000,00 | 0,00 % | ¥1.001,00 | ¥1.004,00 | ¥1.000,00 | 6,20K |
| 2026-08-19 | ¥1.000,00 | -0,40 % | ¥1.005,00 | ¥1.005,00 | ¥1.000,00 | 8,00K |
| 2026-08-18 | ¥1.004,00 | +0,30 % | ¥1.001,00 | ¥1.009,00 | ¥1.001,00 | 11,60K |
| 2026-08-17 | ¥1.001,00 | -0,30 % | ¥1.005,00 | ¥1.008,00 | ¥1.001,00 | 10,40K |
| 2026-08-14 | ¥1.004,00 | 0,00 % | ¥1.003,00 | ¥1.005,00 | ¥1.000,00 | 7,10K |
| 2026-08-13 | ¥1.004,00 | +0,50 % | ¥1.002,00 | ¥1.004,00 | ¥998,00 | 5,50K |
| 2026-08-12 | ¥999,00 | 0,00 % | ¥1.003,00 | ¥1.003,00 | ¥999,00 | 7,10K |
| 2026-08-10 | ¥999,00 | -0,10 % | ¥999,00 | ¥1.006,00 | ¥999,00 | 4,70K |
| 2026-08-07 | ¥1.000,00 | -0,89 % | ¥1.009,00 | ¥1.009,00 | ¥999,00 | 15,10K |
| 2026-08-06 | ¥1.009,00 | +1,20 % | ¥996,00 | ¥1.013,00 | ¥996,00 | 15,80K |
| 2026-08-05 | ¥997,00 | +1,01 % | ¥992,00 | ¥1.015,00 | ¥991,00 | 66,40K |
| 2026-08-04 | ¥987,00 | -0,60 % | ¥990,00 | ¥994,00 | ¥986,00 | 11,00K |
| 2026-08-03 | ¥993,00 | -0,60 % | ¥998,00 | ¥998,00 | ¥985,00 | 20,70K |
| 2026-07-31 | ¥999,00 | +0,50 % | ¥994,00 | ¥999,00 | ¥992,00 | 8,90K |
| 2026-07-30 | ¥994,00 | -0,10 % | ¥995,00 | ¥996,00 | ¥992,00 | 7,20K |
| 2026-07-29 | ¥995,00 | 0,00 % | ¥996,00 | ¥997,00 | ¥989,00 | 8,90K |
| 2026-07-28 | ¥995,00 | 0,00 % | ¥994,00 | ¥995,00 | ¥991,00 | 7,60K |
| 2026-07-27 | ¥995,00 | +0,51 % | ¥993,00 | ¥996,00 | ¥987,00 | 12,90K |
| 2026-07-24 | ¥990,00 | -0,30 % | ¥993,00 | ¥995,00 | ¥990,00 | 4,50K |
| 2026-07-23 | ¥993,00 | +0,20 % | ¥991,00 | ¥994,00 | ¥990,00 | 3,90K |
| 2026-07-22 | ¥991,00 | -0,30 % | ¥994,00 | ¥995,00 | ¥990,00 | 3,00K |
| 2026-07-21 | ¥994,00 | +0,71 % | ¥990,00 | ¥995,00 | ¥989,00 | 9,40K |
| 2026-07-17 | ¥987,00 | -0,80 % | ¥996,00 | ¥996,00 | ¥987,00 | 7,70K |
| 2026-07-16 | ¥995,00 | +0,20 % | ¥990,00 | ¥996,00 | ¥990,00 | 3,80K |
| 2026-07-15 | ¥993,00 | 0,00 % | ¥992,00 | ¥995,00 | ¥985,00 | 8,90K |
| 2026-07-14 | ¥993,00 | +0,51 % | ¥990,00 | ¥995,00 | ¥988,00 | 5,10K |
| 2026-07-13 | ¥988,00 | -0,80 % | ¥996,00 | ¥996,00 | ¥987,00 | 8,90K |
| 2026-07-10 | ¥996,00 | +0,20 % | ¥997,00 | ¥998,00 | ¥986,00 | 12,70K |
| 2026-07-09 | ¥994,00 | -0,10 % | ¥990,00 | ¥994,00 | ¥990,00 | 3,90K |
| 2026-07-08 | ¥995,00 | +0,61 % | ¥994,00 | ¥995,00 | ¥982,00 | 10,50K |
| 2026-07-07 | ¥989,00 | -0,10 % | ¥988,00 | ¥995,00 | ¥988,00 | 7,50K |
| 2026-07-06 | ¥990,00 | +0,10 % | ¥989,00 | ¥991,00 | ¥985,00 | 14,90K |
| 2026-07-03 | ¥989,00 | -0,60 % | ¥985,00 | ¥996,00 | ¥985,00 | 11,60K |
| 2026-07-02 | ¥995,00 | +1,02 % | ¥985,00 | ¥999,00 | ¥985,00 | 8,10K |
| 2026-07-01 | ¥985,00 | -0,71 % | ¥992,00 | ¥994,00 | ¥985,00 | 9,10K |
| 2026-06-30 | ¥992,00 | +0,51 % | ¥990,00 | ¥998,00 | ¥990,00 | 6,40K |
| 2026-06-29 | ¥987,00 | -2,08 % | ¥981,00 | ¥995,00 | ¥981,00 | 27,40K |
| 2026-06-26 | ¥1.008,00 | 0,00 % | ¥1.009,00 | ¥1.009,00 | ¥1.000,00 | 8,60K |
| 2026-06-25 | ¥1.008,00 | 0,00 % | ¥1.038,00 | ¥1.038,00 | ¥988,00 | 67,80K |
| 2026-06-24 | ¥1.008,00 | +1,00 % | ¥998,00 | ¥1.010,00 | ¥997,00 | 14,20K |
| 2026-06-23 | ¥998,00 | -0,70 % | ¥1.000,00 | ¥1.005,00 | ¥997,00 | 11,80K |
| 2026-06-22 | ¥1.005,00 | -0,50 % | ¥1.010,00 | ¥1.010,00 | ¥1.003,00 | 7,40K |
| 2026-06-19 | ¥1.010,00 | +0,40 % | ¥1.008,00 | ¥1.012,00 | ¥1.006,00 | 6,70K |
| 2026-06-18 | ¥1.006,00 | -0,10 % | ¥1.008,00 | ¥1.014,00 | ¥1.005,00 | 8,60K |
| 2026-06-17 | ¥1.007,00 | +0,20 % | ¥1.001,00 | ¥1.007,00 | ¥1.001,00 | 9,90K |
| 2026-06-16 | ¥1.005,00 | +0,50 % | ¥1.005,00 | ¥1.005,00 | ¥999,00 | 6,60K |
| 2026-06-15 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.005,00 | ¥1.000,00 | 7,20K |
| 2026-06-12 | ¥1.000,00 | +0,30 % | ¥995,00 | ¥1.005,00 | ¥995,00 | 7,00K |
| 2026-06-11 | ¥997,00 | 0,00 % | ¥997,00 | ¥1.002,00 | ¥995,00 | 16,20K |
| 2026-06-10 | ¥997,00 | -0,20 % | ¥998,00 | ¥1.001,00 | ¥996,00 | 8,30K |
| 2026-06-09 | ¥999,00 | +0,10 % | ¥998,00 | ¥1.002,00 | ¥998,00 | 3,70K |
| 2026-06-08 | ¥998,00 | -0,60 % | ¥998,00 | ¥1.003,00 | ¥995,00 | 16,80K |
| 2026-06-05 | ¥1.004,00 | +0,70 % | ¥996,00 | ¥1.006,00 | ¥996,00 | 8,20K |
| 2026-06-04 | ¥997,00 | -0,50 % | ¥1.001,00 | ¥1.004,00 | ¥995,00 | 22,20K |
| 2026-06-03 | ¥1.002,00 | +0,10 % | ¥1.002,00 | ¥1.008,00 | ¥1.000,00 | 13,90K |
| 2026-06-02 | ¥1.001,00 | -1,38 % | ¥1.015,00 | ¥1.020,00 | ¥1.000,00 | 21,10K |
| 2026-06-01 | ¥1.015,00 | -0,49 % | ¥1.022,00 | ¥1.023,00 | ¥1.014,00 | 8,00K |
| 2026-05-29 | ¥1.020,00 | 0,00 % | ¥1.019,00 | ¥1.021,00 | ¥1.015,00 | 6,90K |
| 2026-05-28 | ¥1.020,00 | +0,69 % | ¥1.013,00 | ¥1.023,00 | ¥1.013,00 | 5,40K |
| 2026-05-27 | ¥1.013,00 | -1,07 % | ¥1.016,00 | ¥1.024,00 | ¥1.012,00 | 2,20K |
| 2026-05-26 | ¥1.024,00 | +0,39 % | ¥1.018,00 | ¥1.024,00 | ¥1.010,00 | 8,20K |
| 2026-05-25 | ¥1.020,00 | +0,29 % | ¥1.019,00 | ¥1.020,00 | ¥1.009,00 | 10,00K |
| 2026-05-22 | ¥1.017,00 | -0,20 % | ¥1.019,00 | ¥1.021,00 | ¥1.015,00 | 6,40K |