Japan Steel Works, Ltd. 5631
TSE · Japan · Produzierendes Gewerbe
¥7.245,00-5,00 (-0,07 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥7.249,00 | -0,01 % | ¥7.236,00 | ¥7.292,00 | ¥7.143,00 | 394,90K |
| 2026-10-01 | ¥7.250,00 | -0,59 % | ¥7.293,00 | ¥7.363,00 | ¥7.191,00 | 903,20K |
| 2026-09-30 | ¥7.293,00 | +0,93 % | ¥7.310,00 | ¥7.407,00 | ¥7.212,00 | 549,40K |
| 2026-09-29 | ¥7.226,00 | -0,96 % | ¥7.400,00 | ¥7.497,00 | ¥7.196,00 | 915,50K |
| 2026-09-28 | ¥7.296,00 | -0,31 % | ¥7.318,00 | ¥7.413,00 | ¥7.273,00 | 742,10K |
| 2026-09-25 | ¥7.319,00 | -1,88 % | ¥7.410,00 | ¥7.456,00 | ¥7.282,00 | 567,50K |
| 2026-09-24 | ¥7.459,00 | +0,92 % | ¥7.379,00 | ¥7.570,00 | ¥7.370,00 | 536,70K |
| 2026-09-18 | ¥7.391,00 | -0,83 % | ¥7.400,00 | ¥7.468,00 | ¥7.284,00 | 960,30K |
| 2026-09-17 | ¥7.453,00 | +4,87 % | ¥7.300,00 | ¥7.578,00 | ¥7.300,00 | 1,29M |
| 2026-09-16 | ¥7.107,00 | -1,14 % | ¥7.045,00 | ¥7.188,00 | ¥7.034,00 | 722,00K |
| 2026-09-15 | ¥7.189,00 | -0,77 % | ¥7.147,00 | ¥7.401,00 | ¥6.989,00 | 1,31M |
| 2026-09-14 | ¥7.245,00 | +4,01 % | ¥6.997,00 | ¥7.340,00 | ¥6.964,00 | 1,28M |
| 2026-09-11 | ¥6.966,00 | +1,90 % | ¥6.760,00 | ¥7.048,00 | ¥6.695,00 | 1,57M |
| 2026-09-10 | ¥6.836,00 | -6,51 % | ¥7.162,00 | ¥7.186,00 | ¥6.797,00 | 1,51M |
| 2026-09-09 | ¥7.312,00 | +3,72 % | ¥7.050,00 | ¥7.324,00 | ¥7.013,00 | 798,60K |
| 2026-09-08 | ¥7.050,00 | -4,64 % | ¥7.313,00 | ¥7.313,00 | ¥7.050,00 | 637,50K |
| 2026-09-07 | ¥7.393,00 | +1,23 % | ¥7.360,00 | ¥7.529,00 | ¥7.342,00 | 1,02M |
| 2026-09-04 | ¥7.303,00 | +0,21 % | ¥7.291,00 | ¥7.384,00 | ¥7.210,00 | 488,40K |
| 2026-09-03 | ¥7.288,00 | +3,21 % | ¥7.100,00 | ¥7.442,00 | ¥7.088,00 | 1,13M |
| 2026-09-02 | ¥7.061,00 | -4,56 % | ¥7.300,00 | ¥7.315,00 | ¥7.061,00 | 1,07M |
| 2026-09-01 | ¥7.398,00 | +0,24 % | ¥7.342,00 | ¥7.444,00 | ¥7.287,00 | 871,20K |
| 2026-08-31 | ¥7.380,00 | -5,61 % | ¥7.675,00 | ¥7.675,00 | ¥7.355,00 | 1,13M |
| 2026-08-28 | ¥7.819,00 | +1,47 % | ¥7.674,00 | ¥7.884,00 | ¥7.671,00 | 520,70K |
| 2026-08-27 | ¥7.706,00 | +0,78 % | ¥7.725,00 | ¥7.788,00 | ¥7.642,00 | 480,20K |
| 2026-08-26 | ¥7.646,00 | -0,36 % | ¥7.714,00 | ¥7.720,00 | ¥7.520,00 | 323,40K |
| 2026-08-25 | ¥7.674,00 | +1,71 % | ¥7.451,00 | ¥7.724,00 | ¥7.370,00 | 505,80K |
| 2026-08-24 | ¥7.545,00 | +1,82 % | ¥7.465,00 | ¥7.602,00 | ¥7.366,00 | 468,80K |
| 2026-08-21 | ¥7.410,00 | -4,65 % | ¥7.650,00 | ¥7.680,00 | ¥7.293,00 | 892,70K |
| 2026-08-20 | ¥7.771,00 | -0,74 % | ¥7.763,00 | ¥7.863,00 | ¥7.660,00 | 564,90K |
| 2026-08-19 | ¥7.829,00 | -5,17 % | ¥8.070,00 | ¥8.149,00 | ¥7.730,00 | 1,22M |
| 2026-08-18 | ¥8.256,00 | +2,53 % | ¥8.100,00 | ¥8.477,00 | ¥8.054,00 | 1,39M |
| 2026-08-17 | ¥8.052,00 | +3,06 % | ¥8.047,00 | ¥8.077,00 | ¥7.914,00 | 619,90K |
| 2026-08-14 | ¥7.813,00 | -2,02 % | ¥7.981,00 | ¥7.981,00 | ¥7.805,00 | 642,60K |
| 2026-08-13 | ¥7.974,00 | +2,94 % | ¥7.765,00 | ¥8.032,00 | ¥7.746,00 | 627,80K |
| 2026-08-12 | ¥7.746,00 | +1,41 % | ¥7.605,00 | ¥7.762,00 | ¥7.587,00 | 577,40K |
| 2026-08-10 | ¥7.638,00 | -1,37 % | ¥7.644,00 | ¥7.747,00 | ¥7.603,00 | 427,00K |
| 2026-08-07 | ¥7.744,00 | +0,08 % | ¥7.701,00 | ¥7.824,00 | ¥7.667,00 | 448,10K |
| 2026-08-06 | ¥7.738,00 | +0,98 % | ¥7.718,00 | ¥7.810,00 | ¥7.633,00 | 579,40K |
| 2026-08-05 | ¥7.663,00 | +0,88 % | ¥7.672,00 | ¥7.843,00 | ¥7.551,00 | 813,00K |
| 2026-08-04 | ¥7.596,00 | +1,40 % | ¥7.380,00 | ¥7.770,00 | ¥7.352,00 | 1,29M |
| 2026-08-03 | ¥7.491,00 | +0,01 % | ¥7.418,00 | ¥7.602,00 | ¥7.243,00 | 1,27M |
| 2026-07-31 | ¥7.490,00 | +1,52 % | ¥7.495,00 | ¥7.755,00 | ¥7.415,00 | 755,00K |
| 2026-07-30 | ¥7.378,00 | +2,15 % | ¥7.056,00 | ¥7.410,00 | ¥7.014,00 | 637,90K |
| 2026-07-29 | ¥7.223,00 | -2,77 % | ¥7.477,00 | ¥7.512,00 | ¥6.989,00 | 1,11M |
| 2026-07-28 | ¥7.429,00 | -3,24 % | ¥7.685,00 | ¥7.711,00 | ¥7.302,00 | 601,80K |
| 2026-07-27 | ¥7.678,00 | -1,01 % | ¥7.835,00 | ¥7.872,00 | ¥7.512,00 | 592,60K |
| 2026-07-24 | ¥7.756,00 | +0,08 % | ¥7.761,00 | ¥7.850,00 | ¥7.664,00 | 529,80K |
| 2026-07-23 | ¥7.750,00 | +3,24 % | ¥7.507,00 | ¥7.815,00 | ¥7.500,00 | 923,10K |
| 2026-07-22 | ¥7.507,00 | +0,58 % | ¥7.567,00 | ¥7.633,00 | ¥7.488,00 | 669,00K |
| 2026-07-21 | ¥7.464,00 | +1,76 % | ¥7.470,00 | ¥7.558,00 | ¥7.307,00 | 773,60K |
| 2026-07-17 | ¥7.335,00 | -7,26 % | ¥7.759,00 | ¥7.759,00 | ¥7.182,00 | 1,31M |
| 2026-07-16 | ¥7.909,00 | +1,13 % | ¥7.831,00 | ¥8.126,00 | ¥7.819,00 | 1,24M |
| 2026-07-15 | ¥7.821,00 | +1,57 % | ¥7.750,00 | ¥7.848,00 | ¥7.591,00 | 632,60K |
| 2026-07-14 | ¥7.700,00 | -1,62 % | ¥7.723,00 | ¥7.749,00 | ¥7.450,00 | 1,11M |
| 2026-07-13 | ¥7.827,00 | +0,15 % | ¥7.800,00 | ¥7.892,00 | ¥7.627,00 | 755,80K |
| 2026-07-10 | ¥7.815,00 | -1,57 % | ¥7.937,00 | ¥8.061,00 | ¥7.810,00 | 835,60K |
| 2026-07-09 | ¥7.940,00 | -3,79 % | ¥8.100,00 | ¥8.150,00 | ¥7.891,00 | 908,30K |
| 2026-07-08 | ¥8.253,00 | -0,23 % | ¥8.369,00 | ¥8.647,00 | ¥8.140,00 | 1,64M |
| 2026-07-07 | ¥8.272,00 | -3,25 % | ¥8.640,00 | ¥8.697,00 | ¥8.200,00 | 957,70K |
| 2026-07-06 | ¥8.550,00 | +7,48 % | ¥8.039,00 | ¥8.550,00 | ¥8.020,00 | 1,45M |
| 2026-07-03 | ¥7.955,00 | +0,32 % | ¥7.971,00 | ¥8.100,00 | ¥7.754,00 | 761,70K |
| 2026-07-02 | ¥7.930,00 | +1,24 % | ¥7.818,00 | ¥8.078,00 | ¥7.770,00 | 829,20K |
| 2026-07-01 | ¥7.833,00 | +2,03 % | ¥7.827,00 | ¥7.977,00 | ¥7.730,00 | 1,05M |
| 2026-06-30 | ¥7.677,00 | +1,13 % | ¥7.670,00 | ¥7.840,00 | ¥7.515,00 | 692,50K |
| 2026-06-29 | ¥7.591,00 | -1,72 % | ¥7.776,00 | ¥7.929,00 | ¥7.516,00 | 870,10K |
| 2026-06-26 | ¥7.724,00 | -2,78 % | ¥7.860,00 | ¥7.968,00 | ¥7.600,00 | 925,30K |
| 2026-06-25 | ¥7.945,00 | -1,05 % | ¥7.953,00 | ¥8.024,00 | ¥7.700,00 | 1,06M |
| 2026-06-24 | ¥8.029,00 | +3,53 % | ¥7.838,00 | ¥8.157,00 | ¥7.831,00 | 1,28M |
| 2026-06-23 | ¥7.755,00 | -5,00 % | ¥8.280,00 | ¥8.280,00 | ¥7.714,00 | 749,20K |
| 2026-06-22 | ¥8.163,00 | +3,29 % | ¥7.952,00 | ¥8.190,00 | ¥7.906,00 | 730,50K |
| 2026-06-19 | ¥7.903,00 | -4,17 % | ¥8.258,00 | ¥8.317,00 | ¥7.742,00 | 1,41M |
| 2026-06-18 | ¥8.247,00 | -0,58 % | ¥8.519,00 | ¥8.618,00 | ¥8.247,00 | 1,00M |
| 2026-06-17 | ¥8.295,00 | +7,07 % | ¥7.850,00 | ¥8.479,00 | ¥7.839,00 | 1,68M |
| 2026-06-16 | ¥7.747,00 | +1,40 % | ¥7.828,00 | ¥7.883,00 | ¥7.669,00 | 731,70K |
| 2026-06-15 | ¥7.640,00 | +1,21 % | ¥7.749,00 | ¥7.963,00 | ¥7.600,00 | 913,60K |
| 2026-06-12 | ¥7.549,00 | +6,11 % | ¥7.414,00 | ¥7.628,00 | ¥7.411,00 | 1,13M |
| 2026-06-11 | ¥7.114,00 | +0,32 % | ¥6.779,00 | ¥7.173,00 | ¥6.694,00 | 1,36M |
| 2026-06-10 | ¥7.091,00 | -2,76 % | ¥7.317,00 | ¥7.320,00 | ¥7.063,00 | 810,60K |
| 2026-06-09 | ¥7.292,00 | -2,38 % | ¥7.450,00 | ¥7.464,00 | ¥7.216,00 | 1,14M |
| 2026-06-08 | ¥7.470,00 | -5,80 % | ¥7.660,00 | ¥7.786,00 | ¥7.341,00 | 1,27M |
| 2026-06-05 | ¥7.930,00 | +8,99 % | ¥7.486,00 | ¥8.143,00 | ¥7.486,00 | 2,11M |
| 2026-06-04 | ¥7.276,00 | -0,71 % | ¥7.255,00 | ¥7.466,00 | ¥7.172,00 | 787,70K |
| 2026-06-03 | ¥7.328,00 | +0,85 % | ¥7.349,00 | ¥7.438,00 | ¥7.280,00 | 861,30K |
| 2026-06-02 | ¥7.266,00 | -3,17 % | ¥7.418,00 | ¥7.451,00 | ¥7.115,00 | 1,14M |
| 2026-06-01 | ¥7.504,00 | -2,15 % | ¥7.609,00 | ¥7.714,00 | ¥7.377,00 | 1,05M |
| 2026-05-29 | ¥7.669,00 | -2,27 % | ¥7.703,00 | ¥7.922,00 | ¥7.656,00 | 1,34M |
| 2026-05-28 | ¥7.847,00 | -2,00 % | ¥8.000,00 | ¥8.210,00 | ¥7.615,00 | 1,10M |
| 2026-05-27 | ¥8.007,00 | -2,86 % | ¥8.393,00 | ¥8.450,00 | ¥7.950,00 | 1,04M |
| 2026-05-26 | ¥8.243,00 | +4,49 % | ¥7.813,00 | ¥8.395,00 | ¥7.654,00 | 1,52M |
| 2026-05-25 | ¥7.889,00 | -0,44 % | ¥7.992,00 | ¥8.122,00 | ¥7.860,00 | 765,80K |