Batonz.Co.,Ltd. 554A
TSE · Japan · Kommerzielle Dienstleistungen
¥1.374,00-19,00 (-1,36 %)
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 | ¥1.374,00 | -1,36 % | ¥1.382,00 | ¥1.394,00 | ¥1.334,00 | 7,70K |
| 2026-10-01 | ¥1.393,00 | -1,90 % | ¥1.418,00 | ¥1.418,00 | ¥1.393,00 | 3,40K |
| 2026-09-30 | ¥1.420,00 | +3,12 % | ¥1.355,00 | ¥1.420,00 | ¥1.350,00 | 6,90K |
| 2026-09-29 | ¥1.377,00 | -2,27 % | ¥1.379,00 | ¥1.404,00 | ¥1.377,00 | 6,20K |
| 2026-09-28 | ¥1.409,00 | -0,63 % | ¥1.427,00 | ¥1.430,00 | ¥1.409,00 | 7,10K |
| 2026-09-25 | ¥1.418,00 | -1,73 % | ¥1.427,00 | ¥1.443,00 | ¥1.412,00 | 12,50K |
| 2026-09-24 | ¥1.443,00 | -3,41 % | ¥1.486,00 | ¥1.487,00 | ¥1.435,00 | 14,10K |
| 2026-09-18 | ¥1.494,00 | -0,20 % | ¥1.493,00 | ¥1.506,00 | ¥1.490,00 | 2,80K |
| 2026-09-17 | ¥1.497,00 | -1,51 % | ¥1.525,00 | ¥1.535,00 | ¥1.490,00 | 21,30K |
| 2026-09-16 | ¥1.520,00 | -0,85 % | ¥1.549,00 | ¥1.549,00 | ¥1.513,00 | 2,60K |
| 2026-09-15 | ¥1.533,00 | +0,52 % | ¥1.501,00 | ¥1.559,00 | ¥1.500,00 | 9,60K |
| 2026-09-14 | ¥1.525,00 | +1,33 % | ¥1.544,00 | ¥1.544,00 | ¥1.499,00 | 13,20K |
| 2026-09-11 | ¥1.505,00 | +0,33 % | ¥1.509,00 | ¥1.543,00 | ¥1.486,00 | 29,10K |
| 2026-09-10 | ¥1.500,00 | -0,13 % | ¥1.500,00 | ¥1.509,00 | ¥1.498,00 | 5,50K |
| 2026-09-09 | ¥1.502,00 | +0,81 % | ¥1.490,00 | ¥1.543,00 | ¥1.468,00 | 13,10K |
| 2026-09-08 | ¥1.490,00 | -1,13 % | ¥1.544,00 | ¥1.544,00 | ¥1.468,00 | 11,90K |
| 2026-09-07 | ¥1.507,00 | -4,92 % | ¥1.551,00 | ¥1.560,00 | ¥1.494,00 | 26,60K |
| 2026-09-04 | ¥1.585,00 | +2,92 % | ¥1.572,00 | ¥1.595,00 | ¥1.530,00 | 30,10K |
| 2026-09-03 | ¥1.540,00 | +4,05 % | ¥1.510,00 | ¥1.540,00 | ¥1.470,00 | 14,20K |
| 2026-09-02 | ¥1.480,00 | -4,88 % | ¥1.516,00 | ¥1.545,00 | ¥1.480,00 | 15,70K |
| 2026-09-01 | ¥1.556,00 | -0,26 % | ¥1.574,00 | ¥1.608,00 | ¥1.522,00 | 24,70K |
| 2026-08-31 | ¥1.560,00 | -1,83 % | ¥1.580,00 | ¥1.594,00 | ¥1.542,00 | 4,60K |
| 2026-08-28 | ¥1.589,00 | +7,73 % | ¥1.471,00 | ¥1.589,00 | ¥1.417,00 | 26,60K |
| 2026-08-27 | ¥1.475,00 | -4,90 % | ¥1.540,00 | ¥1.540,00 | ¥1.475,00 | 24,10K |
| 2026-08-26 | ¥1.551,00 | -2,88 % | ¥1.596,00 | ¥1.596,00 | ¥1.541,00 | 5,20K |
| 2026-08-25 | ¥1.597,00 | +0,44 % | ¥1.624,00 | ¥1.629,00 | ¥1.560,00 | 9,70K |
| 2026-08-24 | ¥1.590,00 | -1,00 % | ¥1.615,00 | ¥1.650,00 | ¥1.590,00 | 10,70K |
| 2026-08-21 | ¥1.606,00 | +1,26 % | ¥1.583,00 | ¥1.623,00 | ¥1.554,00 | 12,30K |
| 2026-08-20 | ¥1.586,00 | +4,41 % | ¥1.520,00 | ¥1.595,00 | ¥1.520,00 | 10,60K |
| 2026-08-19 | ¥1.519,00 | +2,08 % | ¥1.462,00 | ¥1.579,00 | ¥1.460,00 | 13,40K |
| 2026-08-18 | ¥1.488,00 | +0,74 % | ¥1.496,00 | ¥1.584,00 | ¥1.441,00 | 23,60K |
| 2026-08-17 | ¥1.477,00 | -4,95 % | ¥1.354,00 | ¥1.496,00 | ¥1.340,00 | 35,20K |
| 2026-08-14 | ¥1.554,00 | +1,64 % | ¥1.540,00 | ¥1.600,00 | ¥1.500,00 | 20,90K |
| 2026-08-13 | ¥1.529,00 | +2,07 % | ¥1.501,00 | ¥1.536,00 | ¥1.476,00 | 11,70K |
| 2026-08-12 | ¥1.498,00 | +1,70 % | ¥1.473,00 | ¥1.514,00 | ¥1.473,00 | 5,80K |
| 2026-08-10 | ¥1.473,00 | -1,21 % | ¥1.521,00 | ¥1.521,00 | ¥1.440,00 | 7,20K |
| 2026-08-07 | ¥1.491,00 | -0,67 % | ¥1.541,00 | ¥1.541,00 | ¥1.413,00 | 14,60K |
| 2026-08-06 | ¥1.501,00 | +2,11 % | ¥1.499,00 | ¥1.525,00 | ¥1.475,00 | 9,30K |
| 2026-08-05 | ¥1.470,00 | +1,80 % | ¥1.466,00 | ¥1.482,00 | ¥1.440,00 | 7,30K |
| 2026-08-04 | ¥1.444,00 | +3,36 % | ¥1.400,00 | ¥1.484,00 | ¥1.390,00 | 8,40K |
| 2026-08-03 | ¥1.397,00 | +1,31 % | ¥1.406,00 | ¥1.406,00 | ¥1.358,00 | 6,00K |
| 2026-07-31 | ¥1.379,00 | +0,88 % | ¥1.367,00 | ¥1.410,00 | ¥1.339,00 | 13,90K |
| 2026-07-30 | ¥1.367,00 | -1,23 % | ¥1.364,00 | ¥1.410,00 | ¥1.313,00 | 15,90K |
| 2026-07-29 | ¥1.384,00 | -3,96 % | ¥1.471,00 | ¥1.471,00 | ¥1.370,00 | 19,90K |
| 2026-07-28 | ¥1.441,00 | -2,70 % | ¥1.470,00 | ¥1.470,00 | ¥1.411,00 | 19,60K |
| 2026-07-27 | ¥1.481,00 | -2,57 % | ¥1.536,00 | ¥1.536,00 | ¥1.470,00 | 11,90K |
| 2026-07-24 | ¥1.520,00 | -3,80 % | ¥1.580,00 | ¥1.583,00 | ¥1.502,00 | 12,30K |
| 2026-07-23 | ¥1.580,00 | +5,76 % | ¥1.505,00 | ¥1.610,00 | ¥1.505,00 | 35,50K |
| 2026-07-22 | ¥1.494,00 | +2,96 % | ¥1.481,00 | ¥1.608,00 | ¥1.480,00 | 46,80K |
| 2026-07-21 | ¥1.451,00 | +1,90 % | ¥1.424,00 | ¥1.452,00 | ¥1.385,00 | 6,90K |
| 2026-07-17 | ¥1.424,00 | -1,39 % | ¥1.404,00 | ¥1.424,00 | ¥1.345,00 | 27,70K |
| 2026-07-16 | ¥1.444,00 | -0,14 % | ¥1.466,00 | ¥1.466,00 | ¥1.400,00 | 13,70K |
| 2026-07-15 | ¥1.446,00 | +3,29 % | ¥1.400,00 | ¥1.455,00 | ¥1.385,00 | 5,70K |
| 2026-07-14 | ¥1.400,00 | +0,57 % | ¥1.392,00 | ¥1.406,00 | ¥1.362,00 | 10,10K |
| 2026-07-13 | ¥1.392,00 | +0,36 % | ¥1.381,00 | ¥1.395,00 | ¥1.350,00 | 9,70K |
| 2026-07-10 | ¥1.387,00 | -0,86 % | ¥1.400,00 | ¥1.410,00 | ¥1.373,00 | 7,60K |
| 2026-07-09 | ¥1.399,00 | +6,71 % | ¥1.316,00 | ¥1.399,00 | ¥1.277,00 | 31,60K |
| 2026-07-08 | ¥1.311,00 | -3,53 % | ¥1.351,00 | ¥1.357,00 | ¥1.311,00 | 12,50K |
| 2026-07-07 | ¥1.359,00 | +2,80 % | ¥1.336,00 | ¥1.369,00 | ¥1.302,00 | 24,20K |
| 2026-07-06 | ¥1.322,00 | +0,92 % | ¥1.335,00 | ¥1.352,00 | ¥1.310,00 | 20,40K |
| 2026-07-03 | ¥1.310,00 | +1,24 % | ¥1.309,00 | ¥1.321,00 | ¥1.285,00 | 11,50K |
| 2026-07-02 | ¥1.294,00 | -0,46 % | ¥1.324,00 | ¥1.324,00 | ¥1.249,00 | 47,80K |
| 2026-07-01 | ¥1.300,00 | -13,91 % | ¥1.470,00 | ¥1.491,00 | ¥1.262,00 | 70,80K |
| 2026-06-30 | ¥1.510,00 | +3,07 % | ¥1.487,00 | ¥1.513,00 | ¥1.450,00 | 12,70K |
| 2026-06-29 | ¥1.465,00 | -2,33 % | ¥1.499,00 | ¥1.533,00 | ¥1.428,00 | 27,70K |
| 2026-06-26 | ¥1.500,00 | -4,94 % | ¥1.578,00 | ¥1.582,00 | ¥1.470,00 | 31,10K |
| 2026-06-25 | ¥1.578,00 | +4,16 % | ¥1.595,00 | ¥1.732,00 | ¥1.519,00 | 69,00K |
| 2026-06-24 | ¥1.515,00 | +5,21 % | ¥1.438,00 | ¥1.520,00 | ¥1.434,00 | 17,20K |
| 2026-06-23 | ¥1.440,00 | -5,14 % | ¥1.518,00 | ¥1.518,00 | ¥1.414,00 | 25,60K |
| 2026-06-22 | ¥1.518,00 | -1,30 % | ¥1.498,00 | ¥1.570,00 | ¥1.460,00 | 28,20K |
| 2026-06-19 | ¥1.538,00 | -7,07 % | ¥1.615,00 | ¥1.690,00 | ¥1.502,00 | 55,40K |
| 2026-06-18 | ¥1.655,00 | +3,44 % | ¥1.581,00 | ¥1.749,00 | ¥1.416,00 | 134,80K |
| 2026-06-17 | ¥1.600,00 | +19,67 % | ¥1.347,00 | ¥1.637,00 | ¥1.316,00 | 186,70K |
| 2026-06-16 | ¥1.337,00 | +11,51 % | ¥1.229,00 | ¥1.360,00 | ¥1.163,00 | 50,20K |
| 2026-06-15 | ¥1.199,00 | +2,48 % | ¥1.170,00 | ¥1.222,00 | ¥1.158,00 | 30,70K |
| 2026-06-12 | ¥1.170,00 | -0,85 % | ¥1.167,00 | ¥1.212,00 | ¥1.160,00 | 22,20K |
| 2026-06-11 | ¥1.180,00 | +2,43 % | ¥1.148,00 | ¥1.183,00 | ¥1.120,00 | 17,80K |
| 2026-06-10 | ¥1.152,00 | -2,54 % | ¥1.182,00 | ¥1.182,00 | ¥1.117,00 | 27,00K |
| 2026-06-09 | ¥1.182,00 | +3,23 % | ¥1.139,00 | ¥1.197,00 | ¥1.133,00 | 19,90K |
| 2026-06-08 | ¥1.145,00 | -4,50 % | ¥1.125,00 | ¥1.164,00 | ¥1.089,00 | 26,50K |
| 2026-06-05 | ¥1.199,00 | +3,36 % | ¥1.137,00 | ¥1.220,00 | ¥1.127,00 | 26,20K |
| 2026-06-04 | ¥1.160,00 | -0,43 % | ¥1.165,00 | ¥1.186,00 | ¥1.131,00 | 26,10K |
| 2026-06-03 | ¥1.165,00 | +4,30 % | ¥1.120,00 | ¥1.177,00 | ¥1.050,00 | 36,10K |
| 2026-06-02 | ¥1.117,00 | +4,69 % | ¥1.067,00 | ¥1.117,00 | ¥1.020,00 | 26,90K |
| 2026-06-01 | ¥1.067,00 | -6,40 % | ¥1.138,00 | ¥1.138,00 | ¥1.051,00 | 35,20K |
| 2026-05-29 | ¥1.140,00 | +0,44 % | ¥1.133,00 | ¥1.159,00 | ¥1.105,00 | 38,60K |
| 2026-05-28 | ¥1.135,00 | -7,72 % | ¥1.229,00 | ¥1.229,00 | ¥1.101,00 | 89,10K |
| 2026-05-27 | ¥1.230,00 | -6,82 % | ¥1.315,00 | ¥1.322,00 | ¥1.228,00 | 60,20K |
| 2026-05-26 | ¥1.320,00 | -4,14 % | ¥1.350,00 | ¥1.363,00 | ¥1.315,00 | 31,60K |
| 2026-05-25 | ¥1.377,00 | +2,00 % | ¥1.409,00 | ¥1.530,00 | ¥1.375,00 | 100,10K |