Chubu Steel Plate Co., Ltd. 5461
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.110,00-3,00 (-0,14 %)
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 | ¥2.110,00 | -0,14 % | ¥2.113,00 | ¥2.120,00 | ¥2.094,00 | 93,10K |
| 2026-10-01 | ¥2.113,00 | +1,05 % | ¥2.071,00 | ¥2.115,00 | ¥2.060,00 | 108,90K |
| 2026-09-30 | ¥2.091,00 | +2,20 % | ¥2.046,00 | ¥2.093,00 | ¥2.040,00 | 144,10K |
| 2026-09-29 | ¥2.046,00 | -3,40 % | ¥2.092,00 | ¥2.092,00 | ¥2.046,00 | 164,00K |
| 2026-09-28 | ¥2.118,00 | +0,05 % | ¥2.140,00 | ¥2.141,00 | ¥2.117,00 | 128,00K |
| 2026-09-25 | ¥2.117,00 | -0,14 % | ¥2.121,00 | ¥2.135,00 | ¥2.117,00 | 122,30K |
| 2026-09-24 | ¥2.120,00 | -0,84 % | ¥2.130,00 | ¥2.142,00 | ¥2.114,00 | 183,40K |
| 2026-09-18 | ¥2.138,00 | -3,56 % | ¥2.178,00 | ¥2.186,00 | ¥2.118,00 | 314,20K |
| 2026-09-17 | ¥2.217,00 | +1,19 % | ¥2.186,00 | ¥2.233,00 | ¥2.186,00 | 98,80K |
| 2026-09-16 | ¥2.191,00 | +0,69 % | ¥2.188,00 | ¥2.201,00 | ¥2.178,00 | 75,50K |
| 2026-09-15 | ¥2.176,00 | +0,28 % | ¥2.168,00 | ¥2.190,00 | ¥2.164,00 | 63,50K |
| 2026-09-14 | ¥2.170,00 | +1,64 % | ¥2.155,00 | ¥2.174,00 | ¥2.140,00 | 68,10K |
| 2026-09-11 | ¥2.135,00 | +0,19 % | ¥2.102,00 | ¥2.141,00 | ¥2.100,00 | 102,50K |
| 2026-09-10 | ¥2.131,00 | -0,14 % | ¥2.123,00 | ¥2.135,00 | ¥2.105,00 | 65,20K |
| 2026-09-09 | ¥2.134,00 | +0,23 % | ¥2.128,00 | ¥2.142,00 | ¥2.120,00 | 62,20K |
| 2026-09-08 | ¥2.129,00 | -1,16 % | ¥2.144,00 | ¥2.145,00 | ¥2.124,00 | 79,80K |
| 2026-09-07 | ¥2.154,00 | +0,80 % | ¥2.137,00 | ¥2.172,00 | ¥2.137,00 | 55,50K |
| 2026-09-04 | ¥2.137,00 | -0,19 % | ¥2.137,00 | ¥2.145,00 | ¥2.130,00 | 62,50K |
| 2026-09-03 | ¥2.141,00 | -0,93 % | ¥2.161,00 | ¥2.186,00 | ¥2.141,00 | 135,70K |
| 2026-09-02 | ¥2.161,00 | -3,05 % | ¥2.201,00 | ¥2.219,00 | ¥2.154,00 | 193,80K |
| 2026-09-01 | ¥2.229,00 | +3,87 % | ¥2.150,00 | ¥2.234,00 | ¥2.140,00 | 199,50K |
| 2026-08-31 | ¥2.146,00 | +0,75 % | ¥2.130,00 | ¥2.159,00 | ¥2.114,00 | 95,20K |
| 2026-08-28 | ¥2.130,00 | +0,80 % | ¥2.118,00 | ¥2.139,00 | ¥2.110,00 | 77,00K |
| 2026-08-27 | ¥2.113,00 | +0,09 % | ¥2.101,00 | ¥2.122,00 | ¥2.098,00 | 96,30K |
| 2026-08-26 | ¥2.111,00 | +0,81 % | ¥2.091,00 | ¥2.112,00 | ¥2.088,00 | 88,50K |
| 2026-08-25 | ¥2.094,00 | -0,24 % | ¥2.095,00 | ¥2.113,00 | ¥2.086,00 | 35,30K |
| 2026-08-24 | ¥2.099,00 | +0,96 % | ¥2.099,00 | ¥2.117,00 | ¥2.095,00 | 73,20K |
| 2026-08-21 | ¥2.079,00 | +0,39 % | ¥2.077,00 | ¥2.082,00 | ¥2.061,00 | 68,40K |
| 2026-08-20 | ¥2.071,00 | +0,39 % | ¥2.069,00 | ¥2.080,00 | ¥2.051,00 | 101,10K |
| 2026-08-19 | ¥2.063,00 | -0,86 % | ¥2.070,00 | ¥2.073,00 | ¥2.046,00 | 99,10K |
| 2026-08-18 | ¥2.081,00 | +0,73 % | ¥2.066,00 | ¥2.092,00 | ¥2.064,00 | 71,20K |
| 2026-08-17 | ¥2.066,00 | -1,01 % | ¥2.078,00 | ¥2.096,00 | ¥2.060,00 | 127,70K |
| 2026-08-14 | ¥2.087,00 | +1,21 % | ¥2.052,00 | ¥2.097,00 | ¥2.052,00 | 134,20K |
| 2026-08-13 | ¥2.062,00 | +0,59 % | ¥2.043,00 | ¥2.070,00 | ¥2.035,00 | 83,40K |
| 2026-08-12 | ¥2.050,00 | +1,43 % | ¥2.036,00 | ¥2.055,00 | ¥2.023,00 | 97,80K |
| 2026-08-10 | ¥2.021,00 | -2,84 % | ¥2.055,00 | ¥2.055,00 | ¥1.985,00 | 188,20K |
| 2026-08-07 | ¥2.080,00 | -0,81 % | ¥2.110,00 | ¥2.135,00 | ¥2.061,00 | 175,50K |
| 2026-08-06 | ¥2.097,00 | +0,91 % | ¥2.079,00 | ¥2.105,00 | ¥2.079,00 | 112,60K |
| 2026-08-05 | ¥2.078,00 | +0,48 % | ¥2.069,00 | ¥2.078,00 | ¥2.063,00 | 99,80K |
| 2026-08-04 | ¥2.068,00 | -0,48 % | ¥2.078,00 | ¥2.078,00 | ¥2.054,00 | 70,50K |
| 2026-08-03 | ¥2.078,00 | -2,30 % | ¥2.117,00 | ¥2.117,00 | ¥2.058,00 | 127,80K |
| 2026-07-31 | ¥2.127,00 | -0,84 % | ¥2.140,00 | ¥2.165,00 | ¥2.122,00 | 63,70K |
| 2026-07-30 | ¥2.145,00 | +0,47 % | ¥2.115,00 | ¥2.145,00 | ¥2.113,00 | 90,30K |
| 2026-07-29 | ¥2.135,00 | +0,33 % | ¥2.100,00 | ¥2.135,00 | ¥2.100,00 | 97,90K |
| 2026-07-28 | ¥2.128,00 | +0,38 % | ¥2.113,00 | ¥2.141,00 | ¥2.106,00 | 76,60K |
| 2026-07-27 | ¥2.120,00 | +1,63 % | ¥2.099,00 | ¥2.123,00 | ¥2.086,00 | 85,60K |
| 2026-07-24 | ¥2.086,00 | -0,33 % | ¥2.073,00 | ¥2.092,00 | ¥2.064,00 | 63,00K |
| 2026-07-23 | ¥2.093,00 | +0,38 % | ¥2.070,00 | ¥2.093,00 | ¥2.070,00 | 68,80K |
| 2026-07-22 | ¥2.085,00 | +0,39 % | ¥2.064,00 | ¥2.088,00 | ¥2.061,00 | 107,80K |
| 2026-07-21 | ¥2.077,00 | +1,56 % | ¥2.050,00 | ¥2.099,00 | ¥2.049,00 | 88,20K |
| 2026-07-17 | ¥2.045,00 | -1,21 % | ¥2.043,00 | ¥2.059,00 | ¥2.027,00 | 102,20K |
| 2026-07-16 | ¥2.070,00 | +0,15 % | ¥2.060,00 | ¥2.085,00 | ¥2.050,00 | 91,70K |
| 2026-07-15 | ¥2.067,00 | +0,54 % | ¥2.056,00 | ¥2.068,00 | ¥2.045,00 | 93,90K |
| 2026-07-14 | ¥2.056,00 | +1,23 % | ¥2.043,00 | ¥2.060,00 | ¥2.000,00 | 105,20K |
| 2026-07-13 | ¥2.031,00 | -0,73 % | ¥2.055,00 | ¥2.068,00 | ¥2.024,00 | 68,90K |
| 2026-07-10 | ¥2.046,00 | +0,20 % | ¥2.048,00 | ¥2.056,00 | ¥2.036,00 | 98,60K |
| 2026-07-09 | ¥2.042,00 | -0,63 % | ¥2.055,00 | ¥2.063,00 | ¥2.042,00 | 51,70K |
| 2026-07-08 | ¥2.055,00 | -0,68 % | ¥2.078,00 | ¥2.081,00 | ¥2.055,00 | 60,70K |
| 2026-07-07 | ¥2.069,00 | +0,24 % | ¥2.078,00 | ¥2.095,00 | ¥2.069,00 | 80,20K |
| 2026-07-06 | ¥2.064,00 | +1,18 % | ¥2.046,00 | ¥2.080,00 | ¥2.046,00 | 100,40K |
| 2026-07-03 | ¥2.040,00 | +1,34 % | ¥2.013,00 | ¥2.040,00 | ¥2.004,00 | 97,20K |
| 2026-07-02 | ¥2.013,00 | +0,90 % | ¥1.990,00 | ¥2.021,00 | ¥1.990,00 | 93,60K |
| 2026-07-01 | ¥1.995,00 | +0,55 % | ¥1.980,00 | ¥2.003,00 | ¥1.974,00 | 76,30K |
| 2026-06-30 | ¥1.984,00 | -1,10 % | ¥1.956,00 | ¥1.994,00 | ¥1.946,00 | 167,30K |
| 2026-06-29 | ¥2.006,00 | +2,87 % | ¥1.974,00 | ¥2.006,00 | ¥1.970,00 | 151,00K |
| 2026-06-26 | ¥1.950,00 | -0,61 % | ¥1.955,00 | ¥1.973,00 | ¥1.946,00 | 81,90K |
| 2026-06-25 | ¥1.962,00 | +0,82 % | ¥1.950,00 | ¥1.983,00 | ¥1.950,00 | 117,20K |
| 2026-06-24 | ¥1.946,00 | -0,71 % | ¥1.950,00 | ¥1.961,00 | ¥1.934,00 | 152,40K |
| 2026-06-23 | ¥1.960,00 | -2,34 % | ¥2.007,00 | ¥2.010,00 | ¥1.960,00 | 165,90K |
| 2026-06-22 | ¥2.007,00 | +0,50 % | ¥1.999,00 | ¥2.018,00 | ¥1.997,00 | 83,20K |
| 2026-06-19 | ¥1.997,00 | -1,43 % | ¥2.026,00 | ¥2.030,00 | ¥1.993,00 | 129,90K |
| 2026-06-18 | ¥2.026,00 | +0,45 % | ¥2.025,00 | ¥2.052,00 | ¥2.015,00 | 132,00K |
| 2026-06-17 | ¥2.017,00 | -1,32 % | ¥2.041,00 | ¥2.061,00 | ¥2.017,00 | 115,50K |
| 2026-06-16 | ¥2.044,00 | -1,06 % | ¥2.055,00 | ¥2.060,00 | ¥2.038,00 | 85,40K |
| 2026-06-15 | ¥2.066,00 | -0,67 % | ¥2.080,00 | ¥2.102,00 | ¥2.066,00 | 87,20K |
| 2026-06-12 | ¥2.080,00 | +2,51 % | ¥2.043,00 | ¥2.095,00 | ¥2.043,00 | 160,00K |
| 2026-06-11 | ¥2.029,00 | -0,64 % | ¥2.017,00 | ¥2.036,00 | ¥2.001,00 | 97,50K |
| 2026-06-10 | ¥2.042,00 | -0,92 % | ¥2.065,00 | ¥2.069,00 | ¥2.007,00 | 174,30K |
| 2026-06-09 | ¥2.061,00 | -0,67 % | ¥2.089,00 | ¥2.111,00 | ¥2.053,00 | 168,60K |
| 2026-06-08 | ¥2.075,00 | -2,54 % | ¥2.100,00 | ¥2.123,00 | ¥2.060,00 | 122,70K |
| 2026-06-05 | ¥2.129,00 | +2,21 % | ¥2.094,00 | ¥2.140,00 | ¥2.094,00 | 71,30K |
| 2026-06-04 | ¥2.083,00 | -1,93 % | ¥2.094,00 | ¥2.099,00 | ¥2.074,00 | 84,50K |
| 2026-06-03 | ¥2.124,00 | +0,28 % | ¥2.137,00 | ¥2.149,00 | ¥2.115,00 | 75,40K |
| 2026-06-02 | ¥2.118,00 | -0,05 % | ¥2.114,00 | ¥2.139,00 | ¥2.090,00 | 121,80K |
| 2026-06-01 | ¥2.119,00 | +1,24 % | ¥2.100,00 | ¥2.145,00 | ¥2.099,00 | 134,30K |
| 2026-05-29 | ¥2.093,00 | +2,60 % | ¥2.054,00 | ¥2.112,00 | ¥2.037,00 | 98,80K |
| 2026-05-28 | ¥2.040,00 | +0,10 % | ¥2.030,00 | ¥2.052,00 | ¥2.026,00 | 74,40K |
| 2026-05-27 | ¥2.038,00 | -0,24 % | ¥2.025,00 | ¥2.045,00 | ¥2.025,00 | 50,30K |
| 2026-05-26 | ¥2.043,00 | +1,64 % | ¥2.006,00 | ¥2.043,00 | ¥1.998,00 | 102,80K |
| 2026-05-25 | ¥2.010,00 | -0,50 % | ¥2.039,00 | ¥2.044,00 | ¥2.010,00 | 47,40K |