J-Pharma Co.,Ltd. 520A
TSE · Japan · Gesundheitstechnologie
¥397,00-18,00 (-4,34 %)
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 | ¥397,00 | -4,34 % | ¥408,00 | ¥409,00 | ¥391,00 | 95,20K |
| 2026-10-01 | ¥415,00 | +3,23 % | ¥407,00 | ¥419,00 | ¥393,00 | 134,00K |
| 2026-09-30 | ¥402,00 | +3,61 % | ¥396,00 | ¥413,00 | ¥388,00 | 177,30K |
| 2026-09-29 | ¥388,00 | +2,11 % | ¥375,00 | ¥388,00 | ¥370,00 | 99,50K |
| 2026-09-28 | ¥380,00 | -2,31 % | ¥373,00 | ¥391,00 | ¥363,00 | 292,00K |
| 2026-09-25 | ¥389,00 | -4,42 % | ¥415,00 | ¥424,00 | ¥372,00 | 533,40K |
| 2026-09-24 | ¥407,00 | +1,50 % | ¥402,00 | ¥407,00 | ¥385,00 | 142,00K |
| 2026-09-18 | ¥401,00 | +2,30 % | ¥394,00 | ¥420,00 | ¥383,00 | 236,50K |
| 2026-09-17 | ¥392,00 | -3,21 % | ¥398,00 | ¥402,00 | ¥377,00 | 237,60K |
| 2026-09-16 | ¥405,00 | -2,64 % | ¥416,00 | ¥427,00 | ¥392,00 | 234,10K |
| 2026-09-15 | ¥416,00 | -11,86 % | ¥465,00 | ¥465,00 | ¥414,00 | 452,80K |
| 2026-09-14 | ¥472,00 | +1,07 % | ¥496,00 | ¥538,00 | ¥470,00 | 1,08M |
| 2026-09-11 | ¥467,00 | -9,32 % | ¥491,00 | ¥491,00 | ¥448,00 | 666,80K |
| 2026-09-10 | ¥515,00 | +15,47 % | ¥445,00 | ¥526,00 | ¥445,00 | 2,22M |
| 2026-09-09 | ¥446,00 | -5,71 % | ¥477,00 | ¥478,00 | ¥435,00 | 481,00K |
| 2026-09-08 | ¥473,00 | +0,21 % | ¥495,00 | ¥546,00 | ¥428,00 | 2,74M |
| 2026-09-07 | ¥472,00 | +20,41 % | ¥415,00 | ¥472,00 | ¥415,00 | 1,92M |
| 2026-09-04 | ¥392,00 | +12,32 % | ¥350,00 | ¥426,00 | ¥333,00 | 2,00M |
| 2026-09-03 | ¥349,00 | -10,74 % | ¥353,00 | ¥353,00 | ¥330,00 | 818,00K |
| 2026-09-02 | ¥391,00 | +24,13 % | ¥325,00 | ¥395,00 | ¥315,00 | 2,05M |
| 2026-09-01 | ¥315,00 | -0,32 % | ¥312,00 | ¥321,00 | ¥302,00 | 97,00K |
| 2026-08-31 | ¥316,00 | +7,12 % | ¥300,00 | ¥319,00 | ¥286,00 | 234,00K |
| 2026-08-28 | ¥295,00 | +3,87 % | ¥283,00 | ¥315,00 | ¥280,00 | 225,40K |
| 2026-08-27 | ¥284,00 | +3,65 % | ¥274,00 | ¥284,00 | ¥273,00 | 42,20K |
| 2026-08-26 | ¥274,00 | -3,52 % | ¥281,00 | ¥282,00 | ¥274,00 | 34,40K |
| 2026-08-25 | ¥284,00 | +5,19 % | ¥268,00 | ¥286,00 | ¥268,00 | 50,70K |
| 2026-08-24 | ¥270,00 | -1,82 % | ¥275,00 | ¥275,00 | ¥268,00 | 53,50K |
| 2026-08-21 | ¥275,00 | -2,14 % | ¥280,00 | ¥280,00 | ¥275,00 | 42,00K |
| 2026-08-20 | ¥281,00 | -0,71 % | ¥286,00 | ¥290,00 | ¥277,00 | 53,70K |
| 2026-08-19 | ¥283,00 | -1,74 % | ¥289,00 | ¥289,00 | ¥280,00 | 26,30K |
| 2026-08-18 | ¥288,00 | +0,70 % | ¥290,00 | ¥290,00 | ¥282,00 | 17,30K |
| 2026-08-17 | ¥286,00 | 0,00 % | ¥286,00 | ¥288,00 | ¥281,00 | 15,90K |
| 2026-08-14 | ¥286,00 | +1,78 % | ¥281,00 | ¥293,00 | ¥280,00 | 19,90K |
| 2026-08-13 | ¥281,00 | -4,42 % | ¥293,00 | ¥293,00 | ¥275,00 | 65,20K |
| 2026-08-12 | ¥294,00 | +1,38 % | ¥293,00 | ¥294,00 | ¥283,00 | 27,50K |
| 2026-08-10 | ¥290,00 | +4,32 % | ¥278,00 | ¥290,00 | ¥278,00 | 36,70K |
| 2026-08-07 | ¥278,00 | -3,47 % | ¥287,00 | ¥287,00 | ¥275,00 | 30,50K |
| 2026-08-06 | ¥288,00 | +1,77 % | ¥283,00 | ¥288,00 | ¥278,00 | 16,30K |
| 2026-08-05 | ¥283,00 | +1,80 % | ¥278,00 | ¥283,00 | ¥274,00 | 45,00K |
| 2026-08-04 | ¥278,00 | +4,51 % | ¥266,00 | ¥278,00 | ¥266,00 | 28,70K |
| 2026-08-03 | ¥266,00 | -1,12 % | ¥267,00 | ¥268,00 | ¥262,00 | 21,70K |
| 2026-07-31 | ¥269,00 | +3,07 % | ¥261,00 | ¥270,00 | ¥260,00 | 51,20K |
| 2026-07-30 | ¥261,00 | -2,97 % | ¥267,00 | ¥270,00 | ¥261,00 | 43,30K |
| 2026-07-29 | ¥269,00 | -2,89 % | ¥276,00 | ¥276,00 | ¥269,00 | 54,50K |
| 2026-07-28 | ¥277,00 | +1,47 % | ¥270,00 | ¥277,00 | ¥265,00 | 168,00K |
| 2026-07-27 | ¥273,00 | 0,00 % | ¥275,00 | ¥275,00 | ¥267,00 | 80,00K |
| 2026-07-24 | ¥273,00 | -4,88 % | ¥283,00 | ¥283,00 | ¥272,00 | 123,10K |
| 2026-07-23 | ¥287,00 | -2,38 % | ¥294,00 | ¥298,00 | ¥283,00 | 67,30K |
| 2026-07-22 | ¥294,00 | -1,34 % | ¥296,00 | ¥300,00 | ¥287,00 | 38,50K |
| 2026-07-21 | ¥298,00 | +4,56 % | ¥286,00 | ¥300,00 | ¥285,00 | 83,70K |
| 2026-07-17 | ¥285,00 | -3,39 % | ¥290,00 | ¥290,00 | ¥278,00 | 59,60K |
| 2026-07-16 | ¥295,00 | -1,99 % | ¥299,00 | ¥300,00 | ¥288,00 | 36,90K |
| 2026-07-15 | ¥301,00 | +1,35 % | ¥291,00 | ¥301,00 | ¥288,00 | 38,10K |
| 2026-07-14 | ¥297,00 | +2,41 % | ¥290,00 | ¥297,00 | ¥285,00 | 41,10K |
| 2026-07-13 | ¥290,00 | -2,36 % | ¥294,00 | ¥300,00 | ¥286,00 | 46,70K |
| 2026-07-10 | ¥297,00 | +4,95 % | ¥283,00 | ¥297,00 | ¥283,00 | 75,60K |
| 2026-07-09 | ¥283,00 | +1,43 % | ¥278,00 | ¥285,00 | ¥271,00 | 124,10K |
| 2026-07-08 | ¥279,00 | -7,31 % | ¥299,00 | ¥299,00 | ¥276,00 | 149,10K |
| 2026-07-07 | ¥301,00 | -0,66 % | ¥304,00 | ¥304,00 | ¥290,00 | 43,00K |
| 2026-07-06 | ¥303,00 | +2,36 % | ¥296,00 | ¥308,00 | ¥296,00 | 75,70K |
| 2026-07-03 | ¥296,00 | +2,78 % | ¥292,00 | ¥296,00 | ¥285,00 | 138,90K |
| 2026-07-02 | ¥288,00 | -0,69 % | ¥292,00 | ¥298,00 | ¥282,00 | 62,40K |
| 2026-07-01 | ¥290,00 | -4,92 % | ¥305,00 | ¥305,00 | ¥275,00 | 218,80K |
| 2026-06-30 | ¥305,00 | -1,29 % | ¥310,00 | ¥311,00 | ¥303,00 | 29,70K |
| 2026-06-29 | ¥309,00 | +3,34 % | ¥300,00 | ¥310,00 | ¥300,00 | 79,10K |
| 2026-06-26 | ¥299,00 | -2,92 % | ¥304,00 | ¥306,00 | ¥290,00 | 90,50K |
| 2026-06-25 | ¥308,00 | -3,45 % | ¥321,00 | ¥321,00 | ¥300,00 | 96,20K |
| 2026-06-24 | ¥319,00 | -9,38 % | ¥351,00 | ¥352,00 | ¥318,00 | 193,20K |
| 2026-06-23 | ¥352,00 | -8,81 % | ¥390,00 | ¥390,00 | ¥351,00 | 67,40K |
| 2026-06-22 | ¥386,00 | +2,12 % | ¥378,00 | ¥389,00 | ¥367,00 | 21,20K |
| 2026-06-19 | ¥378,00 | -2,07 % | ¥398,00 | ¥403,00 | ¥378,00 | 54,40K |
| 2026-06-18 | ¥386,00 | +3,21 % | ¥364,00 | ¥393,00 | ¥364,00 | 43,90K |
| 2026-06-17 | ¥374,00 | -1,06 % | ¥362,00 | ¥375,00 | ¥344,00 | 72,90K |
| 2026-06-16 | ¥378,00 | +3,85 % | ¥356,00 | ¥380,00 | ¥353,00 | 59,50K |
| 2026-06-15 | ¥364,00 | -3,45 % | ¥370,00 | ¥375,00 | ¥361,00 | 41,10K |
| 2026-06-12 | ¥377,00 | -1,82 % | ¥380,00 | ¥383,00 | ¥370,00 | 42,60K |
| 2026-06-11 | ¥384,00 | -2,04 % | ¥380,00 | ¥389,00 | ¥379,00 | 36,20K |
| 2026-06-10 | ¥392,00 | -6,44 % | ¥407,00 | ¥407,00 | ¥376,00 | 87,20K |
| 2026-06-09 | ¥419,00 | -0,71 % | ¥422,00 | ¥427,00 | ¥410,00 | 10,40K |
| 2026-06-08 | ¥422,00 | -2,09 % | ¥425,00 | ¥425,00 | ¥401,00 | 29,00K |
| 2026-06-05 | ¥431,00 | +3,86 % | ¥415,00 | ¥435,00 | ¥415,00 | 21,70K |
| 2026-06-04 | ¥415,00 | -4,60 % | ¥429,00 | ¥430,00 | ¥409,00 | 59,30K |
| 2026-06-03 | ¥435,00 | -7,25 % | ¥477,00 | ¥477,00 | ¥430,00 | 88,70K |
| 2026-06-02 | ¥469,00 | -2,49 % | ¥478,00 | ¥478,00 | ¥465,00 | 20,00K |
| 2026-06-01 | ¥481,00 | -8,56 % | ¥525,00 | ¥525,00 | ¥469,00 | 53,30K |
| 2026-05-29 | ¥526,00 | +0,57 % | ¥528,00 | ¥537,00 | ¥504,00 | 30,30K |
| 2026-05-28 | ¥523,00 | -0,19 % | ¥527,00 | ¥541,00 | ¥520,00 | 41,40K |
| 2026-05-27 | ¥524,00 | +1,16 % | ¥524,00 | ¥525,00 | ¥510,00 | 22,60K |
| 2026-05-26 | ¥518,00 | +0,39 % | ¥520,00 | ¥532,00 | ¥515,00 | 25,60K |
| 2026-05-25 | ¥516,00 | +0,98 % | ¥509,00 | ¥520,00 | ¥496,00 | 25,40K |