Elitz Holdings Co.,Ltd. 5533
TSE · Japan · Finanzen
¥2.091,00+6,00 (+0,29 %)
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 | ¥2.091,00 | +0,29 % | ¥2.090,00 | ¥2.091,00 | ¥2.090,00 | 200 |
| 2026-10-01 | ¥2.085,00 | -0,14 % | ¥2.090,00 | ¥2.090,00 | ¥2.064,00 | 1,20K |
| 2026-09-30 | ¥2.088,00 | -5,09 % | ¥2.150,00 | ¥2.150,00 | ¥2.088,00 | 1,20K |
| 2026-09-29 | ¥2.200,00 | -3,04 % | ¥2.195,00 | ¥2.250,00 | ¥2.150,00 | 2,60K |
| 2026-09-28 | ¥2.269,00 | +2,44 % | ¥2.168,00 | ¥2.269,00 | ¥2.168,00 | 400 |
| 2026-09-25 | ¥2.215,00 | 0,00 % | ¥2.295,00 | ¥2.295,00 | ¥2.197,00 | 600 |
| 2026-09-24 | ¥2.215,00 | +2,26 % | ¥2.216,00 | ¥2.216,00 | ¥2.116,00 | 1,30K |
| 2026-09-18 | ¥2.166,00 | +1,79 % | ¥2.178,00 | ¥2.200,00 | ¥2.135,00 | 800 |
| 2026-09-17 | ¥2.128,00 | -2,61 % | ¥2.177,00 | ¥2.178,00 | ¥2.128,00 | 300 |
| 2026-09-16 | ¥2.185,00 | +3,80 % | ¥2.130,00 | ¥2.185,00 | ¥2.130,00 | 700 |
| 2026-09-15 | ¥2.105,00 | -4,27 % | ¥2.157,00 | ¥2.157,00 | ¥2.105,00 | 1,90K |
| 2026-09-14 | ¥2.199,00 | -2,96 % | ¥2.270,00 | ¥2.290,00 | ¥2.143,00 | 3,40K |
| 2026-09-11 | ¥2.266,00 | +4,62 % | ¥2.116,00 | ¥2.300,00 | ¥2.100,00 | 7,20K |
| 2026-09-10 | ¥2.166,00 | +2,65 % | ¥2.110,00 | ¥2.169,00 | ¥2.110,00 | 2,90K |
| 2026-09-09 | ¥2.110,00 | +3,89 % | ¥2.003,00 | ¥2.110,00 | ¥2.003,00 | 2,50K |
| 2026-09-08 | ¥2.031,00 | -0,39 % | ¥2.040,00 | ¥2.040,00 | ¥2.031,00 | 300 |
| 2026-09-07 | ¥2.039,00 | -0,44 % | ¥2.035,00 | ¥2.039,00 | ¥2.035,00 | 200 |
| 2026-09-04 | ¥2.048,00 | +0,89 % | ¥2.030,00 | ¥2.048,00 | ¥2.030,00 | 700 |
| 2026-09-03 | ¥2.030,00 | -0,73 % | ¥2.043,00 | ¥2.043,00 | ¥2.030,00 | 300 |
| 2026-09-02 | ¥2.045,00 | +0,74 % | ¥2.042,00 | ¥2.045,00 | ¥2.030,00 | 600 |
| 2026-09-01 | ¥2.030,00 | -0,88 % | ¥2.030,00 | ¥2.030,00 | ¥2.030,00 | 300 |
| 2026-08-31 | ¥2.048,00 | +1,19 % | ¥2.024,00 | ¥2.048,00 | ¥2.024,00 | 600 |
| 2026-08-28 | ¥2.024,00 | +1,05 % | ¥2.013,00 | ¥2.024,00 | ¥2.013,00 | 200 |
| 2026-08-27 | ¥2.003,00 | 0,00 % | ¥2.003,00 | ¥2.003,00 | ¥2.003,00 | 100 |
| 2026-08-26 | ¥2.003,00 | 0,00 % | ¥2.003,00 | ¥2.003,00 | ¥2.003,00 | 0 |
| 2026-08-25 | ¥2.003,00 | -0,69 % | ¥2.003,00 | ¥2.003,00 | ¥2.003,00 | 200 |
| 2026-08-24 | ¥2.017,00 | +2,91 % | ¥1.978,00 | ¥2.017,00 | ¥1.978,00 | 600 |
| 2026-08-21 | ¥1.960,00 | 0,00 % | ¥1.960,00 | ¥1.960,00 | ¥1.960,00 | 100 |
| 2026-08-20 | ¥1.960,00 | +0,46 % | ¥1.960,00 | ¥1.960,00 | ¥1.960,00 | 200 |
| 2026-08-19 | ¥1.951,00 | +0,05 % | ¥1.950,00 | ¥1.951,00 | ¥1.950,00 | 200 |
| 2026-08-18 | ¥1.950,00 | -0,41 % | ¥1.951,00 | ¥1.965,00 | ¥1.950,00 | 1,10K |
| 2026-08-17 | ¥1.958,00 | +0,36 % | ¥1.953,00 | ¥1.988,00 | ¥1.950,00 | 1,20K |
| 2026-08-14 | ¥1.951,00 | -0,81 % | ¥1.989,00 | ¥1.989,00 | ¥1.950,00 | 300 |
| 2026-08-13 | ¥1.967,00 | +2,08 % | ¥1.967,00 | ¥1.967,00 | ¥1.967,00 | 200 |
| 2026-08-12 | ¥1.927,00 | -3,99 % | ¥1.917,00 | ¥1.997,00 | ¥1.917,00 | 4,20K |
| 2026-08-10 | ¥2.007,00 | -1,23 % | ¥2.034,00 | ¥2.057,00 | ¥2.000,00 | 2,50K |
| 2026-08-07 | ¥2.032,00 | +0,10 % | ¥2.032,00 | ¥2.032,00 | ¥2.032,00 | 200 |
| 2026-08-06 | ¥2.030,00 | -0,20 % | ¥2.030,00 | ¥2.030,00 | ¥2.030,00 | 200 |
| 2026-08-05 | ¥2.034,00 | 0,00 % | ¥2.034,00 | ¥2.034,00 | ¥2.034,00 | 100 |
| 2026-08-04 | ¥2.034,00 | 0,00 % | ¥2.034,00 | ¥2.034,00 | ¥2.034,00 | 0 |
| 2026-08-03 | ¥2.034,00 | 0,00 % | ¥2.034,00 | ¥2.034,00 | ¥2.034,00 | 100 |
| 2026-07-31 | ¥2.034,00 | +1,09 % | ¥2.013,00 | ¥2.034,00 | ¥2.013,00 | 600 |
| 2026-07-30 | ¥2.012,00 | -1,03 % | ¥1.986,00 | ¥2.012,00 | ¥1.912,00 | 1,00K |
| 2026-07-29 | ¥2.033,00 | +2,52 % | ¥1.983,00 | ¥2.050,00 | ¥1.983,00 | 2,60K |
| 2026-07-28 | ¥1.983,00 | -2,03 % | ¥2.001,00 | ¥2.013,00 | ¥1.983,00 | 800 |
| 2026-07-27 | ¥2.024,00 | -0,54 % | ¥2.035,00 | ¥2.059,00 | ¥2.023,00 | 1,10K |
| 2026-07-24 | ¥2.035,00 | 0,00 % | ¥2.035,00 | ¥2.035,00 | ¥2.035,00 | 0 |
| 2026-07-23 | ¥2.035,00 | -0,63 % | ¥2.048,00 | ¥2.048,00 | ¥2.035,00 | 300 |
| 2026-07-22 | ¥2.048,00 | 0,00 % | ¥2.048,00 | ¥2.048,00 | ¥2.048,00 | 0 |
| 2026-07-21 | ¥2.048,00 | +0,15 % | ¥2.040,00 | ¥2.049,00 | ¥2.021,00 | 500 |
| 2026-07-17 | ¥2.045,00 | +0,25 % | ¥1.991,00 | ¥2.045,00 | ¥1.991,00 | 600 |
| 2026-07-16 | ¥2.040,00 | -0,20 % | ¥2.048,00 | ¥2.048,00 | ¥2.040,00 | 300 |
| 2026-07-15 | ¥2.044,00 | 0,00 % | ¥2.044,00 | ¥2.044,00 | ¥2.044,00 | 0 |
| 2026-07-14 | ¥2.044,00 | 0,00 % | ¥2.044,00 | ¥2.044,00 | ¥2.044,00 | 0 |
| 2026-07-13 | ¥2.044,00 | -0,24 % | ¥2.023,00 | ¥2.044,00 | ¥2.023,00 | 500 |
| 2026-07-10 | ¥2.049,00 | +1,09 % | ¥2.027,00 | ¥2.049,00 | ¥2.027,00 | 600 |
| 2026-07-09 | ¥2.027,00 | -1,60 % | ¥2.027,00 | ¥2.027,00 | ¥2.027,00 | 100 |
| 2026-07-08 | ¥2.060,00 | -0,48 % | ¥2.026,00 | ¥2.060,00 | ¥2.026,00 | 200 |
| 2026-07-07 | ¥2.070,00 | +0,44 % | ¥2.011,00 | ¥2.070,00 | ¥2.011,00 | 600 |
| 2026-07-06 | ¥2.061,00 | +1,53 % | ¥2.023,00 | ¥2.073,00 | ¥2.023,00 | 2,50K |
| 2026-07-03 | ¥2.030,00 | -0,73 % | ¥1.995,00 | ¥2.030,00 | ¥1.990,00 | 500 |
| 2026-07-02 | ¥2.045,00 | +3,28 % | ¥1.980,00 | ¥2.045,00 | ¥1.980,00 | 3,10K |
| 2026-07-01 | ¥1.980,00 | +1,54 % | ¥1.958,00 | ¥2.000,00 | ¥1.958,00 | 3,10K |
| 2026-06-30 | ¥1.950,00 | -0,51 % | ¥1.950,00 | ¥1.950,00 | ¥1.950,00 | 100 |
| 2026-06-29 | ¥1.960,00 | +3,87 % | ¥1.927,00 | ¥1.960,00 | ¥1.910,00 | 1,00K |
| 2026-06-26 | ¥1.887,00 | 0,00 % | ¥1.887,00 | ¥1.887,00 | ¥1.882,00 | 300 |
| 2026-06-25 | ¥1.887,00 | +1,40 % | ¥1.863,00 | ¥1.887,00 | ¥1.861,00 | 400 |
| 2026-06-24 | ¥1.861,00 | 0,00 % | ¥1.861,00 | ¥1.861,00 | ¥1.861,00 | 0 |
| 2026-06-23 | ¥1.861,00 | 0,00 % | ¥1.861,00 | ¥1.861,00 | ¥1.861,00 | 0 |
| 2026-06-22 | ¥1.861,00 | -1,43 % | ¥1.861,00 | ¥1.861,00 | ¥1.861,00 | 100 |
| 2026-06-19 | ¥1.888,00 | -0,21 % | ¥1.888,00 | ¥1.888,00 | ¥1.888,00 | 100 |
| 2026-06-18 | ¥1.892,00 | 0,00 % | ¥1.892,00 | ¥1.892,00 | ¥1.892,00 | 0 |
| 2026-06-17 | ¥1.892,00 | -0,99 % | ¥1.911,00 | ¥1.911,00 | ¥1.892,00 | 1,50K |
| 2026-06-16 | ¥1.911,00 | +0,05 % | ¥1.913,00 | ¥1.913,00 | ¥1.911,00 | 300 |
| 2026-06-15 | ¥1.910,00 | +0,47 % | ¥1.906,00 | ¥1.910,00 | ¥1.900,00 | 1,10K |
| 2026-06-12 | ¥1.901,00 | +1,66 % | ¥1.901,00 | ¥1.901,00 | ¥1.901,00 | 200 |
| 2026-06-11 | ¥1.870,00 | 0,00 % | ¥1.870,00 | ¥1.870,00 | ¥1.870,00 | 0 |
| 2026-06-10 | ¥1.870,00 | 0,00 % | ¥1.870,00 | ¥1.870,00 | ¥1.870,00 | 0 |
| 2026-06-09 | ¥1.870,00 | +1,36 % | ¥1.878,00 | ¥1.880,00 | ¥1.847,00 | 600 |
| 2026-06-08 | ¥1.845,00 | -1,02 % | ¥1.863,00 | ¥1.903,00 | ¥1.845,00 | 400 |
| 2026-06-05 | ¥1.864,00 | -1,01 % | ¥1.866,00 | ¥1.872,00 | ¥1.864,00 | 300 |
| 2026-06-04 | ¥1.883,00 | -0,05 % | ¥1.883,00 | ¥1.883,00 | ¥1.883,00 | 200 |
| 2026-06-03 | ¥1.884,00 | -2,13 % | ¥1.890,00 | ¥1.890,00 | ¥1.851,00 | 1,50K |
| 2026-06-02 | ¥1.925,00 | +1,21 % | ¥1.888,00 | ¥1.925,00 | ¥1.888,00 | 500 |
| 2026-06-01 | ¥1.902,00 | -1,35 % | ¥1.909,00 | ¥1.948,00 | ¥1.902,00 | 1,60K |
| 2026-05-29 | ¥1.928,00 | +0,78 % | ¥1.913,00 | ¥1.928,00 | ¥1.905,00 | 500 |
| 2026-05-28 | ¥1.913,00 | -0,21 % | ¥1.913,00 | ¥1.913,00 | ¥1.913,00 | 100 |
| 2026-05-27 | ¥1.917,00 | +1,32 % | ¥1.892,00 | ¥1.917,00 | ¥1.877,00 | 1,10K |
| 2026-05-26 | ¥1.892,00 | -0,42 % | ¥1.892,00 | ¥1.892,00 | ¥1.892,00 | 200 |
| 2026-05-25 | ¥1.900,00 | +0,05 % | ¥1.900,00 | ¥1.900,00 | ¥1.900,00 | 100 |