Cosmo Energy Holdings Co., Ltd. 5021
TSE · Japan · Energierohstoffe
¥4.164,00-115,00 (-2,69 %)
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 | ¥4.164,00 | -2,69 % | ¥4.243,00 | ¥4.249,00 | ¥4.144,00 | 857,30K |
| 2026-09-30 | ¥4.279,00 | +0,42 % | ¥4.246,00 | ¥4.285,00 | ¥4.204,00 | 704,70K |
| 2026-09-29 | ¥4.261,00 | -4,99 % | ¥4.340,00 | ¥4.340,00 | ¥4.238,00 | 542,80K |
| 2026-09-28 | ¥4.485,00 | -0,55 % | ¥4.485,00 | ¥4.510,00 | ¥4.469,00 | 584,50K |
| 2026-09-25 | ¥4.510,00 | +0,49 % | ¥4.491,00 | ¥4.548,00 | ¥4.484,00 | 580,00K |
| 2026-09-24 | ¥4.488,00 | +0,72 % | ¥4.489,00 | ¥4.629,00 | ¥4.476,00 | 1,04M |
| 2026-09-18 | ¥4.456,00 | -3,63 % | ¥4.600,00 | ¥4.603,00 | ¥4.456,00 | 1,82M |
| 2026-09-17 | ¥4.624,00 | -0,30 % | ¥4.568,00 | ¥4.637,00 | ¥4.538,00 | 434,70K |
| 2026-09-16 | ¥4.638,00 | +3,30 % | ¥4.609,00 | ¥4.691,00 | ¥4.600,00 | 722,60K |
| 2026-09-15 | ¥4.490,00 | -1,75 % | ¥4.524,00 | ¥4.563,00 | ¥4.470,00 | 588,80K |
| 2026-09-14 | ¥4.570,00 | +1,04 % | ¥4.542,00 | ¥4.640,00 | ¥4.511,00 | 657,40K |
| 2026-09-11 | ¥4.523,00 | -0,85 % | ¥4.529,00 | ¥4.587,00 | ¥4.491,00 | 635,60K |
| 2026-09-10 | ¥4.562,00 | +0,93 % | ¥4.602,00 | ¥4.640,00 | ¥4.518,00 | 1,00M |
| 2026-09-09 | ¥4.520,00 | +1,92 % | ¥4.557,00 | ¥4.592,00 | ¥4.475,00 | 667,10K |
| 2026-09-08 | ¥4.435,00 | +0,80 % | ¥4.376,00 | ¥4.463,00 | ¥4.370,00 | 471,60K |
| 2026-09-07 | ¥4.400,00 | +1,22 % | ¥4.350,00 | ¥4.418,00 | ¥4.324,00 | 421,90K |
| 2026-09-04 | ¥4.347,00 | -1,52 % | ¥4.420,00 | ¥4.432,00 | ¥4.324,00 | 626,70K |
| 2026-09-03 | ¥4.414,00 | +3,47 % | ¥4.468,00 | ¥4.520,00 | ¥4.409,00 | 758,00K |
| 2026-09-02 | ¥4.266,00 | -2,00 % | ¥4.372,00 | ¥4.395,00 | ¥4.245,00 | 740,30K |
| 2026-09-01 | ¥4.353,00 | +1,73 % | ¥4.276,00 | ¥4.390,00 | ¥4.269,00 | 551,10K |
| 2026-08-31 | ¥4.279,00 | +2,08 % | ¥4.200,00 | ¥4.279,00 | ¥4.181,00 | 628,50K |
| 2026-08-28 | ¥4.192,00 | -0,19 % | ¥4.224,00 | ¥4.245,00 | ¥4.165,00 | 405,70K |
| 2026-08-27 | ¥4.200,00 | +0,19 % | ¥4.230,00 | ¥4.247,00 | ¥4.183,00 | 375,10K |
| 2026-08-26 | ¥4.192,00 | -0,69 % | ¥4.206,00 | ¥4.225,00 | ¥4.182,00 | 401,70K |
| 2026-08-25 | ¥4.221,00 | -1,19 % | ¥4.285,00 | ¥4.310,00 | ¥4.220,00 | 659,80K |
| 2026-08-24 | ¥4.272,00 | +0,14 % | ¥4.265,00 | ¥4.290,00 | ¥4.226,00 | 459,80K |
| 2026-08-21 | ¥4.266,00 | +1,23 % | ¥4.229,00 | ¥4.273,00 | ¥4.199,00 | 627,60K |
| 2026-08-20 | ¥4.214,00 | +1,15 % | ¥4.183,00 | ¥4.230,00 | ¥4.162,00 | 505,10K |
| 2026-08-19 | ¥4.166,00 | -1,98 % | ¥4.210,00 | ¥4.240,00 | ¥4.132,00 | 535,10K |
| 2026-08-18 | ¥4.250,00 | +2,51 % | ¥4.150,00 | ¥4.276,00 | ¥4.150,00 | 627,10K |
| 2026-08-17 | ¥4.146,00 | -0,12 % | ¥4.174,00 | ¥4.208,00 | ¥4.131,00 | 488,90K |
| 2026-08-14 | ¥4.151,00 | +2,02 % | ¥4.040,00 | ¥4.194,00 | ¥4.040,00 | 672,50K |
| 2026-08-13 | ¥4.069,00 | -0,34 % | ¥4.083,00 | ¥4.085,00 | ¥4.035,00 | 527,70K |
| 2026-08-12 | ¥4.083,00 | +1,42 % | ¥4.176,00 | ¥4.209,00 | ¥4.029,00 | 598,20K |
| 2026-08-10 | ¥4.026,00 | -1,52 % | ¥4.141,00 | ¥4.178,00 | ¥3.995,00 | 694,30K |
| 2026-08-07 | ¥4.088,00 | +7,27 % | ¥4.091,00 | ¥4.176,00 | ¥4.015,00 | 1,28M |
| 2026-08-06 | ¥3.811,00 | +1,55 % | ¥3.766,00 | ¥3.821,00 | ¥3.762,00 | 422,70K |
| 2026-08-05 | ¥3.753,00 | -0,87 % | ¥3.790,00 | ¥3.828,00 | ¥3.731,00 | 387,30K |
| 2026-08-04 | ¥3.786,00 | -1,30 % | ¥3.871,00 | ¥3.871,00 | ¥3.785,00 | 411,80K |
| 2026-08-03 | ¥3.836,00 | -3,71 % | ¥3.964,00 | ¥3.966,00 | ¥3.802,00 | 608,50K |
| 2026-07-31 | ¥3.984,00 | -0,10 % | ¥3.982,00 | ¥4.000,00 | ¥3.950,00 | 947,10K |
| 2026-07-30 | ¥3.988,00 | 0,00 % | ¥4.007,00 | ¥4.019,00 | ¥3.932,00 | 522,30K |
| 2026-07-29 | ¥3.988,00 | +1,04 % | ¥3.950,00 | ¥4.003,00 | ¥3.942,00 | 470,10K |
| 2026-07-28 | ¥3.947,00 | -0,73 % | ¥3.995,00 | ¥3.999,00 | ¥3.939,00 | 489,30K |
| 2026-07-27 | ¥3.976,00 | +0,18 % | ¥3.954,00 | ¥3.997,00 | ¥3.950,00 | 560,50K |
| 2026-07-24 | ¥3.969,00 | -0,15 % | ¥3.999,00 | ¥3.999,00 | ¥3.933,00 | 391,40K |
| 2026-07-23 | ¥3.975,00 | +0,79 % | ¥3.906,00 | ¥3.977,00 | ¥3.906,00 | 431,90K |
| 2026-07-22 | ¥3.944,00 | +0,36 % | ¥3.902,00 | ¥3.974,00 | ¥3.894,00 | 576,90K |
| 2026-07-21 | ¥3.930,00 | +4,08 % | ¥3.880,00 | ¥3.975,00 | ¥3.872,00 | 785,80K |
| 2026-07-17 | ¥3.776,00 | -0,89 % | ¥3.804,00 | ¥3.840,00 | ¥3.753,00 | 989,60K |
| 2026-07-16 | ¥3.810,00 | -1,47 % | ¥3.851,00 | ¥3.874,00 | ¥3.810,00 | 493,70K |
| 2026-07-15 | ¥3.867,00 | -0,95 % | ¥3.877,00 | ¥3.902,00 | ¥3.843,00 | 630,70K |
| 2026-07-14 | ¥3.904,00 | +1,53 % | ¥3.875,00 | ¥3.916,00 | ¥3.859,00 | 744,50K |
| 2026-07-13 | ¥3.845,00 | -0,41 % | ¥3.892,00 | ¥3.903,00 | ¥3.843,00 | 716,30K |
| 2026-07-10 | ¥3.861,00 | -0,18 % | ¥3.876,00 | ¥3.895,00 | ¥3.850,00 | 520,10K |
| 2026-07-09 | ¥3.868,00 | -0,03 % | ¥3.895,00 | ¥3.933,00 | ¥3.832,00 | 551,90K |
| 2026-07-08 | ¥3.869,00 | -0,41 % | ¥3.880,00 | ¥3.915,00 | ¥3.817,00 | 792,00K |
| 2026-07-07 | ¥3.885,00 | -1,99 % | ¥3.997,00 | ¥3.999,00 | ¥3.878,00 | 519,20K |
| 2026-07-06 | ¥3.964,00 | +1,93 % | ¥3.920,00 | ¥3.977,00 | ¥3.901,00 | 435,60K |
| 2026-07-03 | ¥3.889,00 | +0,36 % | ¥3.856,00 | ¥3.921,00 | ¥3.851,00 | 338,00K |
| 2026-07-02 | ¥3.875,00 | +1,63 % | ¥3.850,00 | ¥3.892,00 | ¥3.840,00 | 542,50K |
| 2026-07-01 | ¥3.813,00 | +0,66 % | ¥3.828,00 | ¥3.830,00 | ¥3.758,00 | 744,40K |
| 2026-06-30 | ¥3.788,00 | +0,34 % | ¥3.842,00 | ¥3.842,00 | ¥3.755,00 | 844,10K |
| 2026-06-29 | ¥3.775,00 | +0,48 % | ¥3.736,00 | ¥3.775,00 | ¥3.705,00 | 1,14M |
| 2026-06-26 | ¥3.757,00 | +2,26 % | ¥3.715,00 | ¥3.757,00 | ¥3.698,00 | 608,20K |
| 2026-06-25 | ¥3.674,00 | -0,86 % | ¥3.800,00 | ¥3.800,00 | ¥3.646,00 | 726,40K |
| 2026-06-24 | ¥3.706,00 | +0,49 % | ¥3.683,00 | ¥3.725,00 | ¥3.677,00 | 577,30K |
| 2026-06-23 | ¥3.688,00 | -0,89 % | ¥3.738,00 | ¥3.747,00 | ¥3.682,00 | 431,20K |
| 2026-06-22 | ¥3.721,00 | -1,43 % | ¥3.775,00 | ¥3.791,00 | ¥3.678,00 | 611,70K |
| 2026-06-19 | ¥3.775,00 | +1,23 % | ¥3.750,00 | ¥3.775,00 | ¥3.687,00 | 1,28M |
| 2026-06-18 | ¥3.729,00 | +1,64 % | ¥3.680,00 | ¥3.768,00 | ¥3.641,00 | 809,80K |
| 2026-06-17 | ¥3.669,00 | -0,19 % | ¥3.690,00 | ¥3.693,00 | ¥3.617,00 | 524,70K |
| 2026-06-16 | ¥3.676,00 | -0,22 % | ¥3.690,00 | ¥3.699,00 | ¥3.622,00 | 752,80K |
| 2026-06-15 | ¥3.684,00 | +3,16 % | ¥3.630,00 | ¥3.707,00 | ¥3.600,00 | 893,50K |
| 2026-06-12 | ¥3.571,00 | +1,94 % | ¥3.530,00 | ¥3.584,00 | ¥3.503,00 | 1,04M |
| 2026-06-11 | ¥3.503,00 | +1,18 % | ¥3.511,00 | ¥3.540,00 | ¥3.451,00 | 537,50K |
| 2026-06-10 | ¥3.462,00 | -1,34 % | ¥3.500,00 | ¥3.500,00 | ¥3.452,00 | 684,00K |
| 2026-06-09 | ¥3.509,00 | -2,15 % | ¥3.597,00 | ¥3.624,00 | ¥3.509,00 | 759,70K |
| 2026-06-08 | ¥3.586,00 | -0,69 % | ¥3.545,00 | ¥3.592,00 | ¥3.533,00 | 523,40K |
| 2026-06-05 | ¥3.611,00 | -1,42 % | ¥3.655,00 | ¥3.688,00 | ¥3.595,00 | 486,50K |
| 2026-06-04 | ¥3.663,00 | -4,44 % | ¥3.778,00 | ¥3.790,00 | ¥3.636,00 | 728,60K |
| 2026-06-03 | ¥3.833,00 | +3,12 % | ¥3.720,00 | ¥3.835,00 | ¥3.701,00 | 727,80K |
| 2026-06-02 | ¥3.717,00 | +1,25 % | ¥3.666,00 | ¥3.746,00 | ¥3.634,00 | 666,60K |
| 2026-06-01 | ¥3.671,00 | -1,82 % | ¥3.740,00 | ¥3.749,00 | ¥3.580,00 | 839,10K |
| 2026-05-29 | ¥3.739,00 | +1,05 % | ¥3.700,00 | ¥3.789,00 | ¥3.676,00 | 1,10M |
| 2026-05-28 | ¥3.700,00 | +0,41 % | ¥3.676,00 | ¥3.729,00 | ¥3.635,00 | 555,80K |
| 2026-05-27 | ¥3.685,00 | +0,79 % | ¥3.640,00 | ¥3.686,00 | ¥3.630,00 | 490,10K |
| 2026-05-26 | ¥3.656,00 | -0,65 % | ¥3.656,00 | ¥3.669,00 | ¥3.583,00 | 470,20K |
| 2026-05-25 | ¥3.680,00 | -0,57 % | ¥3.728,00 | ¥3.772,00 | ¥3.676,00 | 522,00K |
| 2026-05-22 | ¥3.701,00 | +0,03 % | ¥3.698,00 | ¥3.717,00 | ¥3.675,00 | 473,20K |