Ohara Inc. 5218
TSE · Japan · Elektronische Technologie
¥1.645,00-34,00 (-2,03 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.646,00 | -1,97 % | ¥1.658,00 | ¥1.680,00 | ¥1.646,00 | 37,30K |
| 2026-10-01 | ¥1.679,00 | +2,50 % | ¥1.624,00 | ¥1.705,00 | ¥1.606,00 | 77,10K |
| 2026-09-30 | ¥1.638,00 | -2,27 % | ¥1.666,00 | ¥1.689,00 | ¥1.637,00 | 64,60K |
| 2026-09-29 | ¥1.676,00 | +2,20 % | ¥1.610,00 | ¥1.684,00 | ¥1.606,00 | 66,00K |
| 2026-09-28 | ¥1.640,00 | -3,02 % | ¥1.700,00 | ¥1.708,00 | ¥1.635,00 | 63,50K |
| 2026-09-25 | ¥1.691,00 | +1,20 % | ¥1.667,00 | ¥1.696,00 | ¥1.658,00 | 48,90K |
| 2026-09-24 | ¥1.671,00 | +0,78 % | ¥1.662,00 | ¥1.688,00 | ¥1.643,00 | 57,10K |
| 2026-09-18 | ¥1.658,00 | +1,47 % | ¥1.624,00 | ¥1.662,00 | ¥1.619,00 | 56,50K |
| 2026-09-17 | ¥1.634,00 | +1,81 % | ¥1.638,00 | ¥1.667,00 | ¥1.620,00 | 91,70K |
| 2026-09-16 | ¥1.605,00 | +2,29 % | ¥1.569,00 | ¥1.623,00 | ¥1.566,00 | 78,60K |
| 2026-09-15 | ¥1.569,00 | +1,62 % | ¥1.532,00 | ¥1.625,00 | ¥1.502,00 | 151,30K |
| 2026-09-14 | ¥1.544,00 | -2,34 % | ¥1.621,00 | ¥1.634,00 | ¥1.522,00 | 213,10K |
| 2026-09-11 | ¥1.581,00 | -0,88 % | ¥1.555,00 | ¥1.599,00 | ¥1.530,00 | 69,70K |
| 2026-09-10 | ¥1.595,00 | +1,59 % | ¥1.550,00 | ¥1.601,00 | ¥1.525,00 | 73,50K |
| 2026-09-09 | ¥1.570,00 | -3,38 % | ¥1.625,00 | ¥1.639,00 | ¥1.570,00 | 95,90K |
| 2026-09-08 | ¥1.625,00 | -6,56 % | ¥1.730,00 | ¥1.765,00 | ¥1.625,00 | 150,20K |
| 2026-09-07 | ¥1.739,00 | +5,84 % | ¥1.659,00 | ¥1.742,00 | ¥1.659,00 | 130,40K |
| 2026-09-04 | ¥1.643,00 | -0,24 % | ¥1.642,00 | ¥1.654,00 | ¥1.626,00 | 70,90K |
| 2026-09-03 | ¥1.647,00 | +2,11 % | ¥1.614,00 | ¥1.662,00 | ¥1.601,00 | 71,90K |
| 2026-09-02 | ¥1.613,00 | -4,61 % | ¥1.659,00 | ¥1.666,00 | ¥1.606,00 | 84,40K |
| 2026-09-01 | ¥1.691,00 | +1,32 % | ¥1.641,00 | ¥1.699,00 | ¥1.636,00 | 119,20K |
| 2026-08-31 | ¥1.669,00 | +3,28 % | ¥1.615,00 | ¥1.669,00 | ¥1.615,00 | 109,40K |
| 2026-08-28 | ¥1.616,00 | +1,38 % | ¥1.596,00 | ¥1.633,00 | ¥1.594,00 | 88,20K |
| 2026-08-27 | ¥1.594,00 | +1,21 % | ¥1.575,00 | ¥1.626,00 | ¥1.575,00 | 46,20K |
| 2026-08-26 | ¥1.575,00 | -0,32 % | ¥1.589,00 | ¥1.605,00 | ¥1.560,00 | 41,00K |
| 2026-08-25 | ¥1.580,00 | +0,77 % | ¥1.569,00 | ¥1.580,00 | ¥1.543,00 | 41,40K |
| 2026-08-24 | ¥1.568,00 | -1,38 % | ¥1.581,00 | ¥1.593,00 | ¥1.568,00 | 44,40K |
| 2026-08-21 | ¥1.590,00 | -0,93 % | ¥1.595,00 | ¥1.604,00 | ¥1.570,00 | 49,50K |
| 2026-08-20 | ¥1.605,00 | +0,88 % | ¥1.609,00 | ¥1.609,00 | ¥1.574,00 | 53,70K |
| 2026-08-19 | ¥1.591,00 | -2,15 % | ¥1.586,00 | ¥1.649,00 | ¥1.565,00 | 128,10K |
| 2026-08-18 | ¥1.626,00 | +1,56 % | ¥1.595,00 | ¥1.657,00 | ¥1.583,00 | 117,10K |
| 2026-08-17 | ¥1.601,00 | -2,79 % | ¥1.532,00 | ¥1.603,00 | ¥1.507,00 | 117,60K |
| 2026-08-14 | ¥1.647,00 | +0,80 % | ¥1.620,00 | ¥1.681,00 | ¥1.611,00 | 109,50K |
| 2026-08-13 | ¥1.634,00 | +5,01 % | ¥1.566,00 | ¥1.637,00 | ¥1.555,00 | 111,70K |
| 2026-08-12 | ¥1.556,00 | -1,27 % | ¥1.572,00 | ¥1.574,00 | ¥1.540,00 | 47,30K |
| 2026-08-10 | ¥1.576,00 | -1,25 % | ¥1.588,00 | ¥1.607,00 | ¥1.576,00 | 45,20K |
| 2026-08-07 | ¥1.596,00 | -0,87 % | ¥1.597,00 | ¥1.616,00 | ¥1.547,00 | 91,80K |
| 2026-08-06 | ¥1.610,00 | +1,58 % | ¥1.555,00 | ¥1.638,00 | ¥1.555,00 | 123,20K |
| 2026-08-05 | ¥1.585,00 | +5,60 % | ¥1.530,00 | ¥1.588,00 | ¥1.512,00 | 134,90K |
| 2026-08-04 | ¥1.501,00 | +1,08 % | ¥1.485,00 | ¥1.537,00 | ¥1.485,00 | 86,90K |
| 2026-08-03 | ¥1.485,00 | +3,20 % | ¥1.430,00 | ¥1.497,00 | ¥1.405,00 | 72,80K |
| 2026-07-31 | ¥1.439,00 | +1,41 % | ¥1.449,00 | ¥1.460,00 | ¥1.411,00 | 70,00K |
| 2026-07-30 | ¥1.419,00 | +1,00 % | ¥1.405,00 | ¥1.456,00 | ¥1.388,00 | 209,40K |
| 2026-07-29 | ¥1.405,00 | -1,13 % | ¥1.430,00 | ¥1.476,00 | ¥1.387,00 | 135,90K |
| 2026-07-28 | ¥1.421,00 | +0,07 % | ¥1.411,00 | ¥1.436,00 | ¥1.391,00 | 164,00K |
| 2026-07-27 | ¥1.420,00 | +1,07 % | ¥1.435,00 | ¥1.446,00 | ¥1.407,00 | 59,10K |
| 2026-07-24 | ¥1.405,00 | -1,20 % | ¥1.408,00 | ¥1.411,00 | ¥1.392,00 | 41,40K |
| 2026-07-23 | ¥1.422,00 | -1,18 % | ¥1.441,00 | ¥1.462,00 | ¥1.415,00 | 43,80K |
| 2026-07-22 | ¥1.439,00 | +2,64 % | ¥1.402,00 | ¥1.459,00 | ¥1.402,00 | 57,00K |
| 2026-07-21 | ¥1.402,00 | -1,06 % | ¥1.420,00 | ¥1.440,00 | ¥1.391,00 | 58,60K |
| 2026-07-17 | ¥1.417,00 | -0,84 % | ¥1.399,00 | ¥1.419,00 | ¥1.357,00 | 126,00K |
| 2026-07-16 | ¥1.429,00 | -2,86 % | ¥1.455,00 | ¥1.462,00 | ¥1.410,00 | 67,50K |
| 2026-07-15 | ¥1.471,00 | +3,88 % | ¥1.442,00 | ¥1.476,00 | ¥1.419,00 | 59,70K |
| 2026-07-14 | ¥1.416,00 | -0,07 % | ¥1.408,00 | ¥1.432,00 | ¥1.378,00 | 92,30K |
| 2026-07-13 | ¥1.417,00 | -2,28 % | ¥1.471,00 | ¥1.484,00 | ¥1.398,00 | 113,10K |
| 2026-07-10 | ¥1.450,00 | +0,69 % | ¥1.470,00 | ¥1.490,00 | ¥1.446,00 | 79,60K |
| 2026-07-09 | ¥1.440,00 | -6,01 % | ¥1.511,00 | ¥1.539,00 | ¥1.428,00 | 91,90K |
| 2026-07-08 | ¥1.532,00 | +0,66 % | ¥1.520,00 | ¥1.560,00 | ¥1.513,00 | 77,60K |
| 2026-07-07 | ¥1.522,00 | -1,81 % | ¥1.540,00 | ¥1.550,00 | ¥1.514,00 | 94,60K |
| 2026-07-06 | ¥1.550,00 | -0,32 % | ¥1.540,00 | ¥1.555,00 | ¥1.524,00 | 76,80K |
| 2026-07-03 | ¥1.555,00 | +0,06 % | ¥1.526,00 | ¥1.560,00 | ¥1.501,00 | 79,90K |
| 2026-07-02 | ¥1.554,00 | +1,70 % | ¥1.528,00 | ¥1.578,00 | ¥1.520,00 | 66,70K |
| 2026-07-01 | ¥1.528,00 | -1,42 % | ¥1.590,00 | ¥1.590,00 | ¥1.515,00 | 67,50K |
| 2026-06-30 | ¥1.550,00 | +5,80 % | ¥1.495,00 | ¥1.576,00 | ¥1.489,00 | 121,70K |
| 2026-06-29 | ¥1.465,00 | -6,75 % | ¥1.571,00 | ¥1.596,00 | ¥1.452,00 | 107,40K |
| 2026-06-26 | ¥1.571,00 | -1,87 % | ¥1.572,00 | ¥1.588,00 | ¥1.536,00 | 85,70K |
| 2026-06-25 | ¥1.601,00 | +1,07 % | ¥1.624,00 | ¥1.635,00 | ¥1.601,00 | 80,00K |
| 2026-06-24 | ¥1.584,00 | -3,12 % | ¥1.599,00 | ¥1.658,00 | ¥1.579,00 | 95,00K |
| 2026-06-23 | ¥1.635,00 | 0,00 % | ¥1.675,00 | ¥1.744,00 | ¥1.632,00 | 197,00K |
| 2026-06-22 | ¥1.635,00 | +0,31 % | ¥1.630,00 | ¥1.653,00 | ¥1.608,00 | 94,30K |
| 2026-06-19 | ¥1.630,00 | -0,79 % | ¥1.667,00 | ¥1.689,00 | ¥1.630,00 | 114,80K |
| 2026-06-18 | ¥1.643,00 | -0,12 % | ¥1.660,00 | ¥1.675,00 | ¥1.631,00 | 89,10K |
| 2026-06-17 | ¥1.645,00 | +6,27 % | ¥1.531,00 | ¥1.657,00 | ¥1.531,00 | 125,30K |
| 2026-06-16 | ¥1.548,00 | +1,71 % | ¥1.514,00 | ¥1.565,00 | ¥1.482,00 | 144,50K |
| 2026-06-15 | ¥1.522,00 | +6,14 % | ¥1.524,00 | ¥1.573,00 | ¥1.478,00 | 233,30K |
| 2026-06-12 | ¥1.434,00 | 0,00 % | ¥1.459,00 | ¥1.465,00 | ¥1.411,00 | 75,50K |
| 2026-06-11 | ¥1.434,00 | +1,13 % | ¥1.388,00 | ¥1.435,00 | ¥1.372,00 | 115,90K |
| 2026-06-10 | ¥1.418,00 | -7,20 % | ¥1.488,00 | ¥1.500,00 | ¥1.405,00 | 142,80K |
| 2026-06-09 | ¥1.528,00 | -1,42 % | ¥1.550,00 | ¥1.567,00 | ¥1.491,00 | 101,30K |
| 2026-06-08 | ¥1.550,00 | -7,85 % | ¥1.579,00 | ¥1.579,00 | ¥1.528,00 | 131,50K |
| 2026-06-05 | ¥1.682,00 | +0,78 % | ¥1.645,00 | ¥1.697,00 | ¥1.582,00 | 163,60K |
| 2026-06-04 | ¥1.669,00 | +5,50 % | ¥1.589,00 | ¥1.669,00 | ¥1.531,00 | 162,20K |
| 2026-06-03 | ¥1.582,00 | +2,99 % | ¥1.548,00 | ¥1.609,00 | ¥1.536,00 | 124,40K |
| 2026-06-02 | ¥1.536,00 | -1,92 % | ¥1.562,00 | ¥1.562,00 | ¥1.489,00 | 117,40K |
| 2026-06-01 | ¥1.566,00 | +1,03 % | ¥1.551,00 | ¥1.587,00 | ¥1.514,00 | 161,50K |
| 2026-05-29 | ¥1.550,00 | -1,27 % | ¥1.570,00 | ¥1.620,00 | ¥1.550,00 | 103,00K |
| 2026-05-28 | ¥1.570,00 | +0,32 % | ¥1.560,00 | ¥1.594,00 | ¥1.532,00 | 116,00K |
| 2026-05-27 | ¥1.565,00 | +5,03 % | ¥1.492,00 | ¥1.635,00 | ¥1.492,00 | 303,20K |
| 2026-05-26 | ¥1.490,00 | -2,61 % | ¥1.526,00 | ¥1.526,00 | ¥1.458,00 | 92,00K |
| 2026-05-25 | ¥1.530,00 | +6,77 % | ¥1.463,00 | ¥1.532,00 | ¥1.454,00 | 159,70K |