Pacific Metals Co., Ltd. 5541
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.530,00-124,00 (-4,67 %)
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 | ¥2.530,00 | -4,67 % | ¥2.630,00 | ¥2.647,00 | ¥2.510,00 | 375,00K |
| 2026-10-01 | ¥2.654,00 | -0,45 % | ¥2.652,00 | ¥2.666,00 | ¥2.606,00 | 159,00K |
| 2026-09-30 | ¥2.666,00 | +3,29 % | ¥2.595,00 | ¥2.671,00 | ¥2.590,00 | 200,70K |
| 2026-09-29 | ¥2.581,00 | -3,44 % | ¥2.652,00 | ¥2.652,00 | ¥2.560,00 | 294,00K |
| 2026-09-28 | ¥2.673,00 | -1,47 % | ¥2.727,00 | ¥2.730,00 | ¥2.666,00 | 256,00K |
| 2026-09-25 | ¥2.713,00 | +1,99 % | ¥2.800,00 | ¥2.845,00 | ¥2.692,00 | 482,40K |
| 2026-09-24 | ¥2.660,00 | -0,26 % | ¥2.676,00 | ¥2.688,00 | ¥2.660,00 | 135,60K |
| 2026-09-18 | ¥2.667,00 | -0,04 % | ¥2.681,00 | ¥2.697,00 | ¥2.655,00 | 184,40K |
| 2026-09-17 | ¥2.668,00 | -0,60 % | ¥2.684,00 | ¥2.695,00 | ¥2.657,00 | 142,10K |
| 2026-09-16 | ¥2.684,00 | +1,67 % | ¥2.650,00 | ¥2.705,00 | ¥2.641,00 | 174,10K |
| 2026-09-15 | ¥2.640,00 | -0,98 % | ¥2.660,00 | ¥2.668,00 | ¥2.626,00 | 123,90K |
| 2026-09-14 | ¥2.666,00 | +1,37 % | ¥2.626,00 | ¥2.689,00 | ¥2.606,00 | 168,40K |
| 2026-09-11 | ¥2.630,00 | -3,63 % | ¥2.629,00 | ¥2.651,00 | ¥2.608,00 | 225,90K |
| 2026-09-10 | ¥2.729,00 | +2,94 % | ¥2.666,00 | ¥2.743,00 | ¥2.618,00 | 525,20K |
| 2026-09-09 | ¥2.651,00 | +4,41 % | ¥2.539,00 | ¥2.702,00 | ¥2.539,00 | 356,90K |
| 2026-09-08 | ¥2.539,00 | -2,20 % | ¥2.609,00 | ¥2.623,00 | ¥2.538,00 | 139,60K |
| 2026-09-07 | ¥2.596,00 | +1,05 % | ¥2.606,00 | ¥2.637,00 | ¥2.580,00 | 148,80K |
| 2026-09-04 | ¥2.569,00 | -1,34 % | ¥2.606,00 | ¥2.633,00 | ¥2.567,00 | 177,90K |
| 2026-09-03 | ¥2.604,00 | +1,13 % | ¥2.602,00 | ¥2.632,00 | ¥2.564,00 | 243,50K |
| 2026-09-02 | ¥2.575,00 | -3,27 % | ¥2.622,00 | ¥2.633,00 | ¥2.556,00 | 294,40K |
| 2026-09-01 | ¥2.662,00 | +0,11 % | ¥2.649,00 | ¥2.680,00 | ¥2.615,00 | 154,50K |
| 2026-08-31 | ¥2.659,00 | -1,23 % | ¥2.677,00 | ¥2.694,00 | ¥2.620,00 | 193,90K |
| 2026-08-28 | ¥2.692,00 | -0,15 % | ¥2.701,00 | ¥2.744,00 | ¥2.682,00 | 187,10K |
| 2026-08-27 | ¥2.696,00 | -2,57 % | ¥2.760,00 | ¥2.767,00 | ¥2.666,00 | 269,70K |
| 2026-08-26 | ¥2.767,00 | +3,63 % | ¥2.683,00 | ¥2.784,00 | ¥2.682,00 | 377,20K |
| 2026-08-25 | ¥2.670,00 | +0,34 % | ¥2.660,00 | ¥2.683,00 | ¥2.630,00 | 137,70K |
| 2026-08-24 | ¥2.661,00 | +1,45 % | ¥2.700,00 | ¥2.720,00 | ¥2.654,00 | 209,70K |
| 2026-08-21 | ¥2.623,00 | -1,47 % | ¥2.628,00 | ¥2.655,00 | ¥2.598,00 | 164,50K |
| 2026-08-20 | ¥2.662,00 | +2,90 % | ¥2.619,00 | ¥2.696,00 | ¥2.605,00 | 141,00K |
| 2026-08-19 | ¥2.587,00 | -2,82 % | ¥2.639,00 | ¥2.662,00 | ¥2.587,00 | 194,30K |
| 2026-08-18 | ¥2.662,00 | +0,11 % | ¥2.659,00 | ¥2.697,00 | ¥2.643,00 | 198,30K |
| 2026-08-17 | ¥2.659,00 | -1,15 % | ¥2.699,00 | ¥2.754,00 | ¥2.651,00 | 241,40K |
| 2026-08-14 | ¥2.690,00 | +1,28 % | ¥2.644,00 | ¥2.719,00 | ¥2.601,00 | 243,90K |
| 2026-08-13 | ¥2.656,00 | +0,08 % | ¥2.640,00 | ¥2.693,00 | ¥2.607,00 | 237,20K |
| 2026-08-12 | ¥2.654,00 | -1,81 % | ¥2.695,00 | ¥2.728,00 | ¥2.634,00 | 238,20K |
| 2026-08-10 | ¥2.703,00 | +5,79 % | ¥2.655,00 | ¥2.710,00 | ¥2.609,00 | 406,90K |
| 2026-08-07 | ¥2.555,00 | +0,67 % | ¥2.548,00 | ¥2.666,00 | ¥2.522,00 | 377,70K |
| 2026-08-06 | ¥2.538,00 | -0,31 % | ¥2.569,00 | ¥2.618,00 | ¥2.437,00 | 489,90K |
| 2026-08-05 | ¥2.546,00 | +2,13 % | ¥2.495,00 | ¥2.579,00 | ¥2.485,00 | 451,10K |
| 2026-08-04 | ¥2.493,00 | +2,59 % | ¥2.435,00 | ¥2.510,00 | ¥2.415,00 | 269,30K |
| 2026-08-03 | ¥2.430,00 | -1,58 % | ¥2.481,00 | ¥2.498,00 | ¥2.398,00 | 179,90K |
| 2026-07-31 | ¥2.469,00 | +3,78 % | ¥2.410,00 | ¥2.498,00 | ¥2.380,00 | 236,70K |
| 2026-07-30 | ¥2.379,00 | +0,76 % | ¥2.356,00 | ¥2.413,00 | ¥2.322,00 | 200,00K |
| 2026-07-29 | ¥2.361,00 | 0,00 % | ¥2.385,00 | ¥2.405,00 | ¥2.313,00 | 334,40K |
| 2026-07-28 | ¥2.361,00 | -2,15 % | ¥2.377,00 | ¥2.390,00 | ¥2.301,00 | 422,80K |
| 2026-07-27 | ¥2.413,00 | +3,83 % | ¥2.356,00 | ¥2.416,00 | ¥2.339,00 | 208,60K |
| 2026-07-24 | ¥2.324,00 | -0,39 % | ¥2.325,00 | ¥2.327,00 | ¥2.298,00 | 117,70K |
| 2026-07-23 | ¥2.333,00 | +1,43 % | ¥2.307,00 | ¥2.337,00 | ¥2.296,00 | 118,80K |
| 2026-07-22 | ¥2.300,00 | +0,48 % | ¥2.320,00 | ¥2.349,00 | ¥2.300,00 | 168,10K |
| 2026-07-21 | ¥2.289,00 | +0,79 % | ¥2.274,00 | ¥2.310,00 | ¥2.255,00 | 210,50K |
| 2026-07-17 | ¥2.271,00 | -1,00 % | ¥2.283,00 | ¥2.293,00 | ¥2.222,00 | 231,90K |
| 2026-07-16 | ¥2.294,00 | -0,04 % | ¥2.295,00 | ¥2.324,00 | ¥2.285,00 | 140,10K |
| 2026-07-15 | ¥2.295,00 | +0,97 % | ¥2.300,00 | ¥2.320,00 | ¥2.266,00 | 120,20K |
| 2026-07-14 | ¥2.273,00 | +1,07 % | ¥2.240,00 | ¥2.285,00 | ¥2.218,00 | 162,00K |
| 2026-07-13 | ¥2.249,00 | -0,44 % | ¥2.277,00 | ¥2.293,00 | ¥2.214,00 | 178,40K |
| 2026-07-10 | ¥2.259,00 | +2,40 % | ¥2.250,00 | ¥2.270,00 | ¥2.221,00 | 166,70K |
| 2026-07-09 | ¥2.206,00 | -0,63 % | ¥2.225,00 | ¥2.238,00 | ¥2.203,00 | 138,10K |
| 2026-07-08 | ¥2.220,00 | -2,25 % | ¥2.245,00 | ¥2.267,00 | ¥2.218,00 | 215,70K |
| 2026-07-07 | ¥2.271,00 | -3,20 % | ¥2.350,00 | ¥2.357,00 | ¥2.271,00 | 233,90K |
| 2026-07-06 | ¥2.346,00 | +1,43 % | ¥2.331,00 | ¥2.376,00 | ¥2.325,00 | 221,70K |
| 2026-07-03 | ¥2.313,00 | +1,31 % | ¥2.258,00 | ¥2.323,00 | ¥2.245,00 | 174,60K |
| 2026-07-02 | ¥2.283,00 | +2,15 % | ¥2.236,00 | ¥2.328,00 | ¥2.232,00 | 247,70K |
| 2026-07-01 | ¥2.235,00 | +3,28 % | ¥2.183,00 | ¥2.273,00 | ¥2.181,00 | 227,20K |
| 2026-06-30 | ¥2.164,00 | +0,32 % | ¥2.197,00 | ¥2.200,00 | ¥2.143,00 | 146,30K |
| 2026-06-29 | ¥2.157,00 | +0,33 % | ¥2.190,00 | ¥2.198,00 | ¥2.128,00 | 183,50K |
| 2026-06-26 | ¥2.150,00 | -0,97 % | ¥2.171,00 | ¥2.199,00 | ¥2.138,00 | 138,40K |
| 2026-06-25 | ¥2.171,00 | -1,14 % | ¥2.200,00 | ¥2.212,00 | ¥2.158,00 | 194,70K |
| 2026-06-24 | ¥2.196,00 | -0,86 % | ¥2.204,00 | ¥2.259,00 | ¥2.190,00 | 182,50K |
| 2026-06-23 | ¥2.215,00 | -4,53 % | ¥2.321,00 | ¥2.330,00 | ¥2.215,00 | 232,30K |
| 2026-06-22 | ¥2.320,00 | +2,25 % | ¥2.251,00 | ¥2.320,00 | ¥2.246,00 | 149,00K |
| 2026-06-19 | ¥2.269,00 | -0,31 % | ¥2.275,00 | ¥2.286,00 | ¥2.245,00 | 141,80K |
| 2026-06-18 | ¥2.276,00 | -0,39 % | ¥2.300,00 | ¥2.316,00 | ¥2.268,00 | 186,00K |
| 2026-06-17 | ¥2.285,00 | +0,62 % | ¥2.260,00 | ¥2.316,00 | ¥2.257,00 | 138,10K |
| 2026-06-16 | ¥2.271,00 | -2,32 % | ¥2.325,00 | ¥2.330,00 | ¥2.262,00 | 248,70K |
| 2026-06-15 | ¥2.325,00 | +6,90 % | ¥2.250,00 | ¥2.339,00 | ¥2.249,00 | 335,00K |
| 2026-06-12 | ¥2.175,00 | +3,13 % | ¥2.150,00 | ¥2.193,00 | ¥2.118,00 | 308,20K |
| 2026-06-11 | ¥2.109,00 | -1,17 % | ¥2.097,00 | ¥2.110,00 | ¥2.061,00 | 285,10K |
| 2026-06-10 | ¥2.134,00 | -1,07 % | ¥2.147,00 | ¥2.159,00 | ¥2.115,00 | 280,50K |
| 2026-06-09 | ¥2.157,00 | -1,95 % | ¥2.218,00 | ¥2.229,00 | ¥2.150,00 | 337,90K |
| 2026-06-08 | ¥2.200,00 | -3,21 % | ¥2.189,00 | ¥2.232,00 | ¥2.164,00 | 427,60K |
| 2026-06-05 | ¥2.273,00 | +0,44 % | ¥2.254,00 | ¥2.304,00 | ¥2.234,00 | 326,00K |
| 2026-06-04 | ¥2.263,00 | -2,41 % | ¥2.302,00 | ¥2.310,00 | ¥2.250,00 | 194,80K |
| 2026-06-03 | ¥2.319,00 | +3,99 % | ¥2.250,00 | ¥2.348,00 | ¥2.250,00 | 323,90K |
| 2026-06-02 | ¥2.230,00 | -0,67 % | ¥2.210,00 | ¥2.256,00 | ¥2.182,00 | 245,70K |
| 2026-06-01 | ¥2.245,00 | -2,86 % | ¥2.276,00 | ¥2.293,00 | ¥2.220,00 | 320,90K |
| 2026-05-29 | ¥2.311,00 | +2,80 % | ¥2.298,00 | ¥2.362,00 | ¥2.275,00 | 241,60K |
| 2026-05-28 | ¥2.248,00 | -2,01 % | ¥2.264,00 | ¥2.278,00 | ¥2.212,00 | 296,90K |
| 2026-05-27 | ¥2.294,00 | -0,48 % | ¥2.320,00 | ¥2.388,00 | ¥2.272,00 | 298,40K |
| 2026-05-26 | ¥2.305,00 | +3,83 % | ¥2.233,00 | ¥2.334,00 | ¥2.202,00 | 396,60K |
| 2026-05-25 | ¥2.220,00 | +2,49 % | ¥2.227,00 | ¥2.247,00 | ¥2.205,00 | 406,70K |