Bando Chemical Industries Ltd. 5195
TSE · Japan · Produzierendes Gewerbe
¥2.450,00-60,00 (-2,39 %)
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 | ¥2.450,00 | -2,39 % | ¥2.480,00 | ¥2.500,00 | ¥2.442,00 | 70,70K |
| 2026-10-01 | ¥2.510,00 | +0,64 % | ¥2.500,00 | ¥2.519,00 | ¥2.475,00 | 65,70K |
| 2026-09-30 | ¥2.494,00 | +0,32 % | ¥2.505,00 | ¥2.511,00 | ¥2.450,00 | 103,50K |
| 2026-09-29 | ¥2.486,00 | -1,39 % | ¥2.460,00 | ¥2.492,00 | ¥2.451,00 | 64,30K |
| 2026-09-28 | ¥2.521,00 | -0,24 % | ¥2.541,00 | ¥2.560,00 | ¥2.513,00 | 86,10K |
| 2026-09-25 | ¥2.527,00 | +2,60 % | ¥2.479,00 | ¥2.530,00 | ¥2.478,00 | 98,50K |
| 2026-09-24 | ¥2.463,00 | +0,37 % | ¥2.465,00 | ¥2.479,00 | ¥2.450,00 | 73,30K |
| 2026-09-18 | ¥2.454,00 | -0,69 % | ¥2.471,00 | ¥2.476,00 | ¥2.445,00 | 76,10K |
| 2026-09-17 | ¥2.471,00 | +1,15 % | ¥2.456,00 | ¥2.482,00 | ¥2.456,00 | 56,40K |
| 2026-09-16 | ¥2.443,00 | +0,08 % | ¥2.441,00 | ¥2.468,00 | ¥2.441,00 | 53,50K |
| 2026-09-15 | ¥2.441,00 | +0,49 % | ¥2.442,00 | ¥2.454,00 | ¥2.423,00 | 55,90K |
| 2026-09-14 | ¥2.429,00 | -0,86 % | ¥2.438,00 | ¥2.468,00 | ¥2.421,00 | 58,80K |
| 2026-09-11 | ¥2.450,00 | +2,98 % | ¥2.329,00 | ¥2.469,00 | ¥2.327,00 | 181,70K |
| 2026-09-10 | ¥2.379,00 | -0,46 % | ¥2.387,00 | ¥2.391,00 | ¥2.355,00 | 48,70K |
| 2026-09-09 | ¥2.390,00 | +0,21 % | ¥2.386,00 | ¥2.396,00 | ¥2.369,00 | 47,60K |
| 2026-09-08 | ¥2.385,00 | -3,05 % | ¥2.445,00 | ¥2.445,00 | ¥2.382,00 | 47,90K |
| 2026-09-07 | ¥2.460,00 | -0,20 % | ¥2.493,00 | ¥2.493,00 | ¥2.454,00 | 39,30K |
| 2026-09-04 | ¥2.465,00 | -0,52 % | ¥2.467,00 | ¥2.469,00 | ¥2.436,00 | 61,80K |
| 2026-09-03 | ¥2.478,00 | +0,77 % | ¥2.461,00 | ¥2.486,00 | ¥2.454,00 | 63,60K |
| 2026-09-02 | ¥2.459,00 | -2,27 % | ¥2.501,00 | ¥2.501,00 | ¥2.440,00 | 59,90K |
| 2026-09-01 | ¥2.516,00 | +0,64 % | ¥2.486,00 | ¥2.523,00 | ¥2.476,00 | 36,40K |
| 2026-08-31 | ¥2.500,00 | +0,28 % | ¥2.492,00 | ¥2.506,00 | ¥2.477,00 | 41,50K |
| 2026-08-28 | ¥2.493,00 | +0,08 % | ¥2.491,00 | ¥2.503,00 | ¥2.474,00 | 50,60K |
| 2026-08-27 | ¥2.491,00 | +0,16 % | ¥2.495,00 | ¥2.505,00 | ¥2.466,00 | 101,10K |
| 2026-08-26 | ¥2.487,00 | +1,22 % | ¥2.460,00 | ¥2.496,00 | ¥2.460,00 | 46,90K |
| 2026-08-25 | ¥2.457,00 | -0,08 % | ¥2.460,00 | ¥2.474,00 | ¥2.442,00 | 31,30K |
| 2026-08-24 | ¥2.459,00 | +1,95 % | ¥2.428,00 | ¥2.469,00 | ¥2.411,00 | 53,30K |
| 2026-08-21 | ¥2.412,00 | +0,50 % | ¥2.400,00 | ¥2.412,00 | ¥2.386,00 | 50,20K |
| 2026-08-20 | ¥2.400,00 | +1,01 % | ¥2.405,00 | ¥2.410,00 | ¥2.371,00 | 47,10K |
| 2026-08-19 | ¥2.376,00 | -3,73 % | ¥2.447,00 | ¥2.447,00 | ¥2.370,00 | 58,30K |
| 2026-08-18 | ¥2.468,00 | +0,16 % | ¥2.463,00 | ¥2.477,00 | ¥2.451,00 | 38,00K |
| 2026-08-17 | ¥2.464,00 | -0,52 % | ¥2.459,00 | ¥2.493,00 | ¥2.446,00 | 44,90K |
| 2026-08-14 | ¥2.477,00 | +0,12 % | ¥2.474,00 | ¥2.486,00 | ¥2.460,00 | 35,30K |
| 2026-08-13 | ¥2.474,00 | 0,00 % | ¥2.494,00 | ¥2.499,00 | ¥2.441,00 | 47,30K |
| 2026-08-12 | ¥2.474,00 | -1,98 % | ¥2.547,00 | ¥2.560,00 | ¥2.445,00 | 78,40K |
| 2026-08-10 | ¥2.524,00 | +1,90 % | ¥2.440,00 | ¥2.542,00 | ¥2.420,00 | 103,50K |
| 2026-08-07 | ¥2.477,00 | +0,36 % | ¥2.451,00 | ¥2.500,00 | ¥2.420,00 | 125,20K |
| 2026-08-06 | ¥2.468,00 | +0,98 % | ¥2.450,00 | ¥2.475,00 | ¥2.436,00 | 54,40K |
| 2026-08-05 | ¥2.444,00 | +1,50 % | ¥2.418,00 | ¥2.448,00 | ¥2.409,00 | 56,10K |
| 2026-08-04 | ¥2.408,00 | -0,25 % | ¥2.410,00 | ¥2.429,00 | ¥2.383,00 | 103,80K |
| 2026-08-03 | ¥2.414,00 | -0,37 % | ¥2.400,00 | ¥2.416,00 | ¥2.354,00 | 78,00K |
| 2026-07-31 | ¥2.423,00 | +0,12 % | ¥2.419,00 | ¥2.436,00 | ¥2.374,00 | 70,10K |
| 2026-07-30 | ¥2.420,00 | +1,17 % | ¥2.380,00 | ¥2.425,00 | ¥2.368,00 | 75,10K |
| 2026-07-29 | ¥2.392,00 | +1,36 % | ¥2.384,00 | ¥2.393,00 | ¥2.356,00 | 72,10K |
| 2026-07-28 | ¥2.360,00 | 0,00 % | ¥2.370,00 | ¥2.374,00 | ¥2.339,00 | 65,30K |
| 2026-07-27 | ¥2.360,00 | +2,21 % | ¥2.333,00 | ¥2.369,00 | ¥2.333,00 | 49,50K |
| 2026-07-24 | ¥2.309,00 | +0,26 % | ¥2.272,00 | ¥2.317,00 | ¥2.264,00 | 38,40K |
| 2026-07-23 | ¥2.303,00 | +0,13 % | ¥2.303,00 | ¥2.309,00 | ¥2.288,00 | 36,30K |
| 2026-07-22 | ¥2.300,00 | +1,37 % | ¥2.269,00 | ¥2.310,00 | ¥2.260,00 | 44,50K |
| 2026-07-21 | ¥2.269,00 | +1,93 % | ¥2.253,00 | ¥2.271,00 | ¥2.243,00 | 56,60K |
| 2026-07-17 | ¥2.226,00 | -1,68 % | ¥2.240,00 | ¥2.256,00 | ¥2.201,00 | 56,40K |
| 2026-07-16 | ¥2.264,00 | -1,35 % | ¥2.280,00 | ¥2.299,00 | ¥2.251,00 | 40,40K |
| 2026-07-15 | ¥2.295,00 | +2,23 % | ¥2.280,00 | ¥2.297,00 | ¥2.275,00 | 55,60K |
| 2026-07-14 | ¥2.245,00 | +0,85 % | ¥2.232,00 | ¥2.258,00 | ¥2.232,00 | 34,30K |
| 2026-07-13 | ¥2.226,00 | -0,63 % | ¥2.267,00 | ¥2.270,00 | ¥2.223,00 | 47,20K |
| 2026-07-10 | ¥2.240,00 | 0,00 % | ¥2.244,00 | ¥2.260,00 | ¥2.230,00 | 64,40K |
| 2026-07-09 | ¥2.240,00 | +0,09 % | ¥2.259,00 | ¥2.259,00 | ¥2.237,00 | 39,20K |
| 2026-07-08 | ¥2.238,00 | -0,58 % | ¥2.240,00 | ¥2.250,00 | ¥2.230,00 | 48,50K |
| 2026-07-07 | ¥2.251,00 | +0,22 % | ¥2.270,00 | ¥2.287,00 | ¥2.238,00 | 71,10K |
| 2026-07-06 | ¥2.246,00 | +0,67 % | ¥2.245,00 | ¥2.257,00 | ¥2.232,00 | 48,70K |
| 2026-07-03 | ¥2.231,00 | +1,87 % | ¥2.192,00 | ¥2.238,00 | ¥2.192,00 | 46,30K |
| 2026-07-02 | ¥2.190,00 | -0,86 % | ¥2.232,00 | ¥2.235,00 | ¥2.190,00 | 46,20K |
| 2026-07-01 | ¥2.209,00 | +0,27 % | ¥2.190,00 | ¥2.214,00 | ¥2.185,00 | 49,60K |
| 2026-06-30 | ¥2.203,00 | -0,90 % | ¥2.273,00 | ¥2.275,00 | ¥2.201,00 | 120,90K |
| 2026-06-29 | ¥2.223,00 | +0,09 % | ¥2.271,00 | ¥2.271,00 | ¥2.201,00 | 108,80K |
| 2026-06-26 | ¥2.221,00 | +0,14 % | ¥2.254,00 | ¥2.268,00 | ¥2.205,00 | 95,80K |
| 2026-06-25 | ¥2.218,00 | +1,37 % | ¥2.288,00 | ¥2.288,00 | ¥2.205,00 | 109,80K |
| 2026-06-24 | ¥2.188,00 | +1,16 % | ¥2.189,00 | ¥2.211,00 | ¥2.175,00 | 60,70K |
| 2026-06-23 | ¥2.163,00 | -2,57 % | ¥2.231,00 | ¥2.231,00 | ¥2.163,00 | 56,00K |
| 2026-06-22 | ¥2.220,00 | -0,94 % | ¥2.253,00 | ¥2.265,00 | ¥2.217,00 | 47,70K |
| 2026-06-19 | ¥2.241,00 | -0,31 % | ¥2.259,00 | ¥2.270,00 | ¥2.227,00 | 61,50K |
| 2026-06-18 | ¥2.248,00 | +0,85 % | ¥2.239,00 | ¥2.256,00 | ¥2.225,00 | 51,50K |
| 2026-06-17 | ¥2.229,00 | +0,45 % | ¥2.212,00 | ¥2.234,00 | ¥2.204,00 | 70,30K |
| 2026-06-16 | ¥2.219,00 | -0,54 % | ¥2.215,00 | ¥2.225,00 | ¥2.202,00 | 41,80K |
| 2026-06-15 | ¥2.231,00 | +2,34 % | ¥2.235,00 | ¥2.255,00 | ¥2.226,00 | 47,50K |
| 2026-06-12 | ¥2.180,00 | -0,37 % | ¥2.208,00 | ¥2.233,00 | ¥2.171,00 | 57,40K |
| 2026-06-11 | ¥2.188,00 | -0,09 % | ¥2.190,00 | ¥2.193,00 | ¥2.138,00 | 41,90K |
| 2026-06-10 | ¥2.190,00 | -1,66 % | ¥2.205,00 | ¥2.255,00 | ¥2.184,00 | 57,90K |
| 2026-06-09 | ¥2.227,00 | +2,86 % | ¥2.191,00 | ¥2.230,00 | ¥2.167,00 | 51,70K |
| 2026-06-08 | ¥2.165,00 | -1,59 % | ¥2.150,00 | ¥2.192,00 | ¥2.137,00 | 55,20K |
| 2026-06-05 | ¥2.200,00 | +0,59 % | ¥2.199,00 | ¥2.220,00 | ¥2.192,00 | 37,90K |
| 2026-06-04 | ¥2.187,00 | -0,32 % | ¥2.194,00 | ¥2.209,00 | ¥2.167,00 | 39,10K |
| 2026-06-03 | ¥2.194,00 | +0,64 % | ¥2.180,00 | ¥2.216,00 | ¥2.175,00 | 50,50K |
| 2026-06-02 | ¥2.180,00 | -0,64 % | ¥2.184,00 | ¥2.189,00 | ¥2.129,00 | 50,50K |
| 2026-06-01 | ¥2.194,00 | -2,14 % | ¥2.219,00 | ¥2.239,00 | ¥2.187,00 | 61,10K |
| 2026-05-29 | ¥2.242,00 | +1,31 % | ¥2.229,00 | ¥2.270,00 | ¥2.222,00 | 38,50K |
| 2026-05-28 | ¥2.213,00 | -0,18 % | ¥2.235,00 | ¥2.235,00 | ¥2.184,00 | 47,40K |
| 2026-05-27 | ¥2.217,00 | -0,49 % | ¥2.229,00 | ¥2.266,00 | ¥2.217,00 | 50,00K |
| 2026-05-26 | ¥2.228,00 | +0,86 % | ¥2.194,00 | ¥2.240,00 | ¥2.187,00 | 45,40K |
| 2026-05-25 | ¥2.209,00 | -1,43 % | ¥2.227,00 | ¥2.238,00 | ¥2.199,00 | 62,00K |