JENOBA CO. LTD. 5570
TSE · Japan · Technologiedienstleistungen
¥604,00-3,00 (-0,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥607,00 | 0,00 % | ¥609,00 | ¥610,00 | ¥606,00 | 4,80K |
| 2026-09-30 | ¥607,00 | -0,98 % | ¥615,00 | ¥620,00 | ¥606,00 | 15,80K |
| 2026-09-29 | ¥613,00 | -0,97 % | ¥614,00 | ¥618,00 | ¥608,00 | 10,30K |
| 2026-09-28 | ¥619,00 | +0,49 % | ¥620,00 | ¥620,00 | ¥615,00 | 5,00K |
| 2026-09-25 | ¥616,00 | +0,33 % | ¥615,00 | ¥619,00 | ¥615,00 | 7,50K |
| 2026-09-24 | ¥614,00 | -0,81 % | ¥620,00 | ¥629,00 | ¥613,00 | 27,30K |
| 2026-09-18 | ¥619,00 | +0,16 % | ¥624,00 | ¥625,00 | ¥619,00 | 6,50K |
| 2026-09-17 | ¥618,00 | -0,16 % | ¥625,00 | ¥625,00 | ¥618,00 | 7,50K |
| 2026-09-16 | ¥619,00 | -0,64 % | ¥622,00 | ¥625,00 | ¥619,00 | 6,90K |
| 2026-09-15 | ¥623,00 | -0,32 % | ¥627,00 | ¥629,00 | ¥623,00 | 4,10K |
| 2026-09-14 | ¥625,00 | +0,48 % | ¥622,00 | ¥636,00 | ¥621,00 | 7,20K |
| 2026-09-11 | ¥622,00 | -2,05 % | ¥642,00 | ¥643,00 | ¥622,00 | 16,40K |
| 2026-09-10 | ¥635,00 | +0,63 % | ¥630,00 | ¥644,00 | ¥630,00 | 7,20K |
| 2026-09-09 | ¥631,00 | -1,41 % | ¥646,00 | ¥646,00 | ¥631,00 | 11,90K |
| 2026-09-08 | ¥640,00 | -1,54 % | ¥644,00 | ¥657,00 | ¥640,00 | 10,80K |
| 2026-09-07 | ¥650,00 | +0,62 % | ¥656,00 | ¥658,00 | ¥643,00 | 15,30K |
| 2026-09-04 | ¥646,00 | -4,15 % | ¥691,00 | ¥691,00 | ¥645,00 | 37,70K |
| 2026-09-03 | ¥674,00 | +6,14 % | ¥636,00 | ¥697,00 | ¥628,00 | 76,00K |
| 2026-09-02 | ¥635,00 | -0,78 % | ¥630,00 | ¥637,00 | ¥624,00 | 17,20K |
| 2026-09-01 | ¥640,00 | -1,54 % | ¥654,00 | ¥654,00 | ¥637,00 | 10,90K |
| 2026-08-31 | ¥650,00 | +3,17 % | ¥630,00 | ¥652,00 | ¥630,00 | 46,20K |
| 2026-08-28 | ¥630,00 | +1,94 % | ¥618,00 | ¥649,00 | ¥618,00 | 26,20K |
| 2026-08-27 | ¥618,00 | -0,64 % | ¥620,00 | ¥621,00 | ¥618,00 | 4,20K |
| 2026-08-26 | ¥622,00 | +0,32 % | ¥617,00 | ¥624,00 | ¥617,00 | 3,20K |
| 2026-08-25 | ¥620,00 | -1,59 % | ¥628,00 | ¥628,00 | ¥616,00 | 9,60K |
| 2026-08-24 | ¥630,00 | +3,62 % | ¥613,00 | ¥630,00 | ¥611,00 | 29,00K |
| 2026-08-21 | ¥608,00 | -0,16 % | ¥608,00 | ¥612,00 | ¥608,00 | 4,80K |
| 2026-08-20 | ¥609,00 | 0,00 % | ¥609,00 | ¥612,00 | ¥608,00 | 4,70K |
| 2026-08-19 | ¥609,00 | -0,33 % | ¥610,00 | ¥613,00 | ¥608,00 | 8,10K |
| 2026-08-18 | ¥611,00 | -0,33 % | ¥613,00 | ¥614,00 | ¥610,00 | 8,10K |
| 2026-08-17 | ¥613,00 | 0,00 % | ¥614,00 | ¥615,00 | ¥613,00 | 9,20K |
| 2026-08-14 | ¥613,00 | +0,16 % | ¥611,00 | ¥614,00 | ¥611,00 | 11,10K |
| 2026-08-13 | ¥612,00 | -0,16 % | ¥611,00 | ¥614,00 | ¥611,00 | 12,60K |
| 2026-08-12 | ¥613,00 | +1,32 % | ¥610,00 | ¥613,00 | ¥606,00 | 12,40K |
| 2026-08-10 | ¥605,00 | -0,66 % | ¥609,00 | ¥609,00 | ¥596,00 | 23,60K |
| 2026-08-07 | ¥609,00 | -0,16 % | ¥610,00 | ¥629,00 | ¥605,00 | 30,70K |
| 2026-08-06 | ¥610,00 | -0,65 % | ¥615,00 | ¥615,00 | ¥609,00 | 4,70K |
| 2026-08-05 | ¥614,00 | +0,49 % | ¥612,00 | ¥617,00 | ¥610,00 | 15,70K |
| 2026-08-04 | ¥611,00 | +0,49 % | ¥607,00 | ¥611,00 | ¥607,00 | 3,50K |
| 2026-08-03 | ¥608,00 | -0,65 % | ¥610,00 | ¥613,00 | ¥607,00 | 6,20K |
| 2026-07-31 | ¥612,00 | +0,33 % | ¥607,00 | ¥613,00 | ¥606,00 | 8,60K |
| 2026-07-30 | ¥610,00 | -0,49 % | ¥608,00 | ¥616,00 | ¥608,00 | 6,90K |
| 2026-07-29 | ¥613,00 | -0,49 % | ¥616,00 | ¥616,00 | ¥607,00 | 10,80K |
| 2026-07-28 | ¥616,00 | 0,00 % | ¥621,00 | ¥621,00 | ¥616,00 | 3,70K |
| 2026-07-27 | ¥616,00 | -0,16 % | ¥616,00 | ¥618,00 | ¥615,00 | 4,50K |
| 2026-07-24 | ¥617,00 | -0,48 % | ¥615,00 | ¥619,00 | ¥615,00 | 2,70K |
| 2026-07-23 | ¥620,00 | -0,16 % | ¥617,00 | ¥622,00 | ¥617,00 | 3,30K |
| 2026-07-22 | ¥621,00 | +1,14 % | ¥614,00 | ¥624,00 | ¥614,00 | 4,70K |
| 2026-07-21 | ¥614,00 | +0,82 % | ¥613,00 | ¥618,00 | ¥608,00 | 5,20K |
| 2026-07-17 | ¥609,00 | -4,09 % | ¥633,00 | ¥633,00 | ¥603,00 | 15,60K |
| 2026-07-16 | ¥635,00 | 0,00 % | ¥634,00 | ¥635,00 | ¥618,00 | 7,30K |
| 2026-07-15 | ¥635,00 | +0,95 % | ¥625,00 | ¥635,00 | ¥615,00 | 9,80K |
| 2026-07-14 | ¥629,00 | -0,32 % | ¥627,00 | ¥634,00 | ¥627,00 | 3,30K |
| 2026-07-13 | ¥631,00 | -0,32 % | ¥630,00 | ¥634,00 | ¥628,00 | 4,30K |
| 2026-07-10 | ¥633,00 | +1,44 % | ¥625,00 | ¥633,00 | ¥625,00 | 5,20K |
| 2026-07-09 | ¥624,00 | -0,16 % | ¥625,00 | ¥625,00 | ¥621,00 | 2,80K |
| 2026-07-08 | ¥625,00 | -0,79 % | ¥630,00 | ¥630,00 | ¥625,00 | 3,60K |
| 2026-07-07 | ¥630,00 | +1,12 % | ¥632,00 | ¥632,00 | ¥628,00 | 3,10K |
| 2026-07-06 | ¥623,00 | -0,16 % | ¥621,00 | ¥634,00 | ¥621,00 | 11,30K |
| 2026-07-03 | ¥624,00 | +0,81 % | ¥619,00 | ¥625,00 | ¥619,00 | 4,00K |
| 2026-07-02 | ¥619,00 | +0,65 % | ¥615,00 | ¥623,00 | ¥606,00 | 11,60K |
| 2026-07-01 | ¥615,00 | +0,82 % | ¥619,00 | ¥619,00 | ¥605,00 | 11,80K |
| 2026-06-30 | ¥610,00 | +0,16 % | ¥619,00 | ¥619,00 | ¥607,00 | 2,50K |
| 2026-06-29 | ¥609,00 | +1,16 % | ¥605,00 | ¥620,00 | ¥605,00 | 7,20K |
| 2026-06-26 | ¥602,00 | -0,17 % | ¥612,00 | ¥612,00 | ¥601,00 | 8,00K |
| 2026-06-25 | ¥603,00 | -0,17 % | ¥603,00 | ¥613,00 | ¥602,00 | 11,60K |
| 2026-06-24 | ¥604,00 | -1,47 % | ¥621,00 | ¥624,00 | ¥604,00 | 13,60K |
| 2026-06-23 | ¥613,00 | -0,97 % | ¥619,00 | ¥628,00 | ¥613,00 | 6,40K |
| 2026-06-22 | ¥619,00 | -0,16 % | ¥630,00 | ¥639,00 | ¥616,00 | 20,90K |
| 2026-06-19 | ¥620,00 | -1,27 % | ¥631,00 | ¥631,00 | ¥616,00 | 9,90K |
| 2026-06-18 | ¥628,00 | -0,48 % | ¥623,00 | ¥633,00 | ¥621,00 | 6,80K |
| 2026-06-17 | ¥631,00 | +2,94 % | ¥613,00 | ¥634,00 | ¥613,00 | 11,30K |
| 2026-06-16 | ¥613,00 | -1,61 % | ¥625,00 | ¥625,00 | ¥613,00 | 5,00K |
| 2026-06-15 | ¥623,00 | +1,96 % | ¥620,00 | ¥623,00 | ¥617,00 | 6,80K |
| 2026-06-12 | ¥611,00 | +0,66 % | ¥608,00 | ¥613,00 | ¥602,00 | 4,50K |
| 2026-06-11 | ¥607,00 | -2,88 % | ¥623,00 | ¥623,00 | ¥603,00 | 21,90K |
| 2026-06-10 | ¥625,00 | +2,29 % | ¥611,00 | ¥625,00 | ¥610,00 | 8,50K |
| 2026-06-09 | ¥611,00 | -2,08 % | ¥625,00 | ¥627,00 | ¥611,00 | 30,70K |
| 2026-06-08 | ¥624,00 | -3,11 % | ¥634,00 | ¥635,00 | ¥616,00 | 29,40K |
| 2026-06-05 | ¥644,00 | +1,90 % | ¥630,00 | ¥650,00 | ¥630,00 | 12,60K |
| 2026-06-04 | ¥632,00 | -2,77 % | ¥649,00 | ¥649,00 | ¥632,00 | 23,70K |
| 2026-06-03 | ¥650,00 | -2,11 % | ¥661,00 | ¥661,00 | ¥641,00 | 34,90K |
| 2026-06-02 | ¥664,00 | +1,07 % | ¥655,00 | ¥664,00 | ¥643,00 | 22,50K |
| 2026-06-01 | ¥657,00 | -2,52 % | ¥672,00 | ¥674,00 | ¥657,00 | 17,50K |
| 2026-05-29 | ¥674,00 | -0,44 % | ¥677,00 | ¥689,00 | ¥674,00 | 14,60K |
| 2026-05-28 | ¥677,00 | +1,20 % | ¥672,00 | ¥684,00 | ¥670,00 | 23,20K |
| 2026-05-27 | ¥669,00 | -0,15 % | ¥670,00 | ¥678,00 | ¥664,00 | 18,20K |
| 2026-05-26 | ¥670,00 | +0,75 % | ¥666,00 | ¥679,00 | ¥661,00 | 23,70K |
| 2026-05-25 | ¥665,00 | -2,21 % | ¥670,00 | ¥676,00 | ¥657,00 | 32,50K |
| 2026-05-22 | ¥680,00 | +1,80 % | ¥671,00 | ¥683,00 | ¥670,00 | 19,80K |