Onamba Co., Ltd. 5816
TSE · Japan · Produzierendes Gewerbe
¥1.444,00-3,00 (-0,21 %)
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 | ¥1.444,00 | -0,21 % | ¥1.447,00 | ¥1.454,00 | ¥1.440,00 | 21,50K |
| 2026-10-01 | ¥1.447,00 | -0,75 % | ¥1.461,00 | ¥1.466,00 | ¥1.443,00 | 25,00K |
| 2026-09-30 | ¥1.458,00 | +1,18 % | ¥1.442,00 | ¥1.461,00 | ¥1.442,00 | 27,10K |
| 2026-09-29 | ¥1.441,00 | +0,56 % | ¥1.435,00 | ¥1.451,00 | ¥1.434,00 |
| 21,70K |
| 2026-09-28 | ¥1.433,00 | -0,28 % | ¥1.438,00 | ¥1.462,00 | ¥1.427,00 | 34,50K |
| 2026-09-25 | ¥1.437,00 | +0,21 % | ¥1.436,00 | ¥1.450,00 | ¥1.436,00 | 7,00K |
| 2026-09-24 | ¥1.434,00 | -0,42 % | ¥1.445,00 | ¥1.453,00 | ¥1.432,00 | 19,50K |
| 2026-09-18 | ¥1.440,00 | +0,49 % | ¥1.444,00 | ¥1.447,00 | ¥1.430,00 | 9,00K |
| 2026-09-17 | ¥1.433,00 | +0,28 % | ¥1.430,00 | ¥1.445,00 | ¥1.426,00 | 24,70K |
| 2026-09-16 | ¥1.429,00 | -0,14 % | ¥1.431,00 | ¥1.441,00 | ¥1.427,00 | 14,90K |
| 2026-09-15 | ¥1.431,00 | -0,69 % | ¥1.439,00 | ¥1.445,00 | ¥1.431,00 | 9,60K |
| 2026-09-14 | ¥1.441,00 | +0,28 % | ¥1.446,00 | ¥1.447,00 | ¥1.436,00 | 13,70K |
| 2026-09-11 | ¥1.437,00 | -0,28 % | ¥1.439,00 | ¥1.446,00 | ¥1.427,00 | 18,60K |
| 2026-09-10 | ¥1.441,00 | +0,21 % | ¥1.437,00 | ¥1.442,00 | ¥1.433,00 | 8,10K |
| 2026-09-09 | ¥1.438,00 | -0,14 % | ¥1.440,00 | ¥1.453,00 | ¥1.437,00 | 12,70K |
| 2026-09-08 | ¥1.440,00 | -1,23 % | ¥1.460,00 | ¥1.470,00 | ¥1.440,00 | 12,20K |
| 2026-09-07 | ¥1.458,00 | 0,00 % | ¥1.467,00 | ¥1.470,00 | ¥1.451,00 | 12,60K |
| 2026-09-04 | ¥1.458,00 | -0,14 % | ¥1.460,00 | ¥1.474,00 | ¥1.456,00 | 9,70K |
| 2026-09-03 | ¥1.460,00 | -0,68 % | ¥1.468,00 | ¥1.482,00 | ¥1.460,00 | 9,80K |
| 2026-09-02 | ¥1.470,00 | -0,41 % | ¥1.486,00 | ¥1.486,00 | ¥1.462,00 | 19,30K |
| 2026-09-01 | ¥1.476,00 | -0,74 % | ¥1.489,00 | ¥1.490,00 | ¥1.475,00 | 8,20K |
| 2026-08-31 | ¥1.487,00 | +0,34 % | ¥1.476,00 | ¥1.487,00 | ¥1.451,00 | 17,60K |
| 2026-08-28 | ¥1.482,00 | +0,07 % | ¥1.484,00 | ¥1.486,00 | ¥1.475,00 | 12,10K |
| 2026-08-27 | ¥1.481,00 | +0,75 % | ¥1.475,00 | ¥1.485,00 | ¥1.471,00 | 21,40K |
| 2026-08-26 | ¥1.470,00 | +0,62 % | ¥1.460,00 | ¥1.475,00 | ¥1.449,00 | 24,00K |
| 2026-08-25 | ¥1.461,00 | +0,76 % | ¥1.455,00 | ¥1.466,00 | ¥1.435,00 | 42,30K |
| 2026-08-24 | ¥1.450,00 | +1,19 % | ¥1.430,00 | ¥1.451,00 | ¥1.428,00 | 54,70K |
| 2026-08-21 | ¥1.433,00 | +0,84 % | ¥1.413,00 | ¥1.434,00 | ¥1.406,00 | 48,70K |
| 2026-08-20 | ¥1.421,00 | +0,07 % | ¥1.418,00 | ¥1.421,00 | ¥1.402,00 | 76,20K |
| 2026-08-19 | ¥1.420,00 | -12,88 % | ¥1.440,00 | ¥1.461,00 | ¥1.420,00 | 311,00K |
| 2026-08-18 | ¥1.630,00 | -1,03 % | ¥1.647,00 | ¥1.654,00 | ¥1.624,00 | 11,30K |
| 2026-08-17 | ¥1.647,00 | +2,23 % | ¥1.605,00 | ¥1.653,00 | ¥1.605,00 | 21,70K |
| 2026-08-14 | ¥1.611,00 | +0,44 % | ¥1.596,00 | ¥1.611,00 | ¥1.593,00 | 11,30K |
| 2026-08-13 | ¥1.604,00 | +0,25 % | ¥1.601,00 | ¥1.618,00 | ¥1.593,00 | 9,90K |
| 2026-08-12 | ¥1.600,00 | +2,11 % | ¥1.567,00 | ¥1.612,00 | ¥1.560,00 | 24,30K |
| 2026-08-10 | ¥1.567,00 | +0,51 % | ¥1.562,00 | ¥1.590,00 | ¥1.555,00 | 41,80K |
| 2026-08-07 | ¥1.559,00 | -5,23 % | ¥1.580,00 | ¥1.580,00 | ¥1.528,00 | 81,20K |
| 2026-08-06 | ¥1.645,00 | -0,42 % | ¥1.635,00 | ¥1.698,00 | ¥1.616,00 | 35,40K |
| 2026-08-05 | ¥1.652,00 | +4,49 % | ¥1.605,00 | ¥1.667,00 | ¥1.601,00 | 35,40K |
| 2026-08-04 | ¥1.581,00 | +0,89 % | ¥1.597,00 | ¥1.615,00 | ¥1.573,00 | 23,50K |
| 2026-08-03 | ¥1.567,00 | -0,76 % | ¥1.561,00 | ¥1.587,00 | ¥1.559,00 | 33,00K |
| 2026-07-31 | ¥1.579,00 | +3,61 % | ¥1.552,00 | ¥1.580,00 | ¥1.550,00 | 37,70K |
| 2026-07-30 | ¥1.524,00 | +0,66 % | ¥1.502,00 | ¥1.530,00 | ¥1.501,00 | 16,80K |
| 2026-07-29 | ¥1.514,00 | -1,37 % | ¥1.549,00 | ¥1.553,00 | ¥1.479,00 | 76,70K |
| 2026-07-28 | ¥1.535,00 | -3,15 % | ¥1.571,00 | ¥1.575,00 | ¥1.520,00 | 61,00K |
| 2026-07-27 | ¥1.585,00 | -1,43 % | ¥1.604,00 | ¥1.612,00 | ¥1.576,00 | 19,20K |
| 2026-07-24 | ¥1.608,00 | +1,26 % | ¥1.588,00 | ¥1.608,00 | ¥1.570,00 | 9,40K |
| 2026-07-23 | ¥1.588,00 | +1,08 % | ¥1.571,00 | ¥1.605,00 | ¥1.571,00 | 10,80K |
| 2026-07-22 | ¥1.571,00 | +0,13 % | ¥1.607,00 | ¥1.607,00 | ¥1.563,00 | 60,50K |
| 2026-07-21 | ¥1.569,00 | +2,42 % | ¥1.554,00 | ¥1.591,00 | ¥1.523,00 | 35,10K |
| 2026-07-17 | ¥1.532,00 | -4,31 % | ¥1.584,00 | ¥1.585,00 | ¥1.510,00 | 85,60K |
| 2026-07-16 | ¥1.601,00 | -1,60 % | ¥1.630,00 | ¥1.630,00 | ¥1.600,00 | 14,90K |
| 2026-07-15 | ¥1.627,00 | +0,74 % | ¥1.624,00 | ¥1.630,00 | ¥1.606,00 | 21,40K |
| 2026-07-14 | ¥1.615,00 | -0,80 % | ¥1.619,00 | ¥1.622,00 | ¥1.594,00 | 31,80K |
| 2026-07-13 | ¥1.628,00 | -0,43 % | ¥1.640,00 | ¥1.668,00 | ¥1.616,00 | 20,90K |
| 2026-07-10 | ¥1.635,00 | +0,80 % | ¥1.618,00 | ¥1.664,00 | ¥1.618,00 | 18,40K |
| 2026-07-09 | ¥1.622,00 | +1,88 % | ¥1.623,00 | ¥1.638,00 | ¥1.601,00 | 14,30K |
| 2026-07-08 | ¥1.592,00 | -1,73 % | ¥1.607,00 | ¥1.640,00 | ¥1.592,00 | 30,00K |
| 2026-07-07 | ¥1.620,00 | -2,47 % | ¥1.651,00 | ¥1.679,00 | ¥1.612,00 | 25,20K |
| 2026-07-06 | ¥1.661,00 | -1,60 % | ¥1.710,00 | ¥1.710,00 | ¥1.657,00 | 13,70K |
| 2026-07-03 | ¥1.688,00 | +2,55 % | ¥1.646,00 | ¥1.688,00 | ¥1.614,00 | 12,70K |
| 2026-07-02 | ¥1.646,00 | +0,06 % | ¥1.637,00 | ¥1.657,00 | ¥1.596,00 | 27,70K |
| 2026-07-01 | ¥1.645,00 | -1,73 % | ¥1.674,00 | ¥1.682,00 | ¥1.645,00 | 13,00K |
| 2026-06-30 | ¥1.674,00 | +0,97 % | ¥1.692,00 | ¥1.692,00 | ¥1.652,00 | 14,60K |
| 2026-06-29 | ¥1.658,00 | -3,66 % | ¥1.691,00 | ¥1.699,00 | ¥1.620,00 | 64,20K |
| 2026-06-26 | ¥1.721,00 | -2,82 % | ¥1.777,00 | ¥1.777,00 | ¥1.717,00 | 201,90K |
| 2026-06-25 | ¥1.771,00 | +0,51 % | ¥1.794,00 | ¥1.799,00 | ¥1.767,00 | 28,00K |
| 2026-06-24 | ¥1.762,00 | -0,11 % | ¥1.761,00 | ¥1.782,00 | ¥1.725,00 | 27,00K |
| 2026-06-23 | ¥1.764,00 | -3,08 % | ¥1.830,00 | ¥1.835,00 | ¥1.764,00 | 50,00K |
| 2026-06-22 | ¥1.820,00 | -0,49 % | ¥1.869,00 | ¥1.875,00 | ¥1.803,00 | 68,60K |
| 2026-06-19 | ¥1.829,00 | +7,46 % | ¥1.818,00 | ¥1.930,00 | ¥1.815,00 | 110,70K |
| 2026-06-18 | ¥1.702,00 | -1,45 % | ¥1.745,00 | ¥1.745,00 | ¥1.700,00 | 17,00K |
| 2026-06-17 | ¥1.727,00 | +2,01 % | ¥1.693,00 | ¥1.735,00 | ¥1.693,00 | 19,60K |
| 2026-06-16 | ¥1.693,00 | -0,70 % | ¥1.689,00 | ¥1.700,00 | ¥1.656,00 | 24,20K |
| 2026-06-15 | ¥1.705,00 | +4,99 % | ¥1.680,00 | ¥1.731,00 | ¥1.680,00 | 57,50K |
| 2026-06-12 | ¥1.624,00 | -0,25 % | ¥1.650,00 | ¥1.684,00 | ¥1.598,00 | 86,50K |
| 2026-06-11 | ¥1.628,00 | -2,57 % | ¥1.625,00 | ¥1.639,00 | ¥1.581,00 | 48,10K |
| 2026-06-10 | ¥1.671,00 | -2,11 % | ¥1.707,00 | ¥1.707,00 | ¥1.652,00 | 33,70K |
| 2026-06-09 | ¥1.707,00 | -2,07 % | ¥1.777,00 | ¥1.785,00 | ¥1.704,00 | 20,40K |
| 2026-06-08 | ¥1.743,00 | -4,34 % | ¥1.764,00 | ¥1.800,00 | ¥1.718,00 | 36,00K |
| 2026-06-05 | ¥1.822,00 | +0,77 % | ¥1.810,00 | ¥1.844,00 | ¥1.810,00 | 12,60K |
| 2026-06-04 | ¥1.808,00 | -2,27 % | ¥1.821,00 | ¥1.829,00 | ¥1.790,00 | 12,50K |
| 2026-06-03 | ¥1.850,00 | +2,10 % | ¥1.818,00 | ¥1.863,00 | ¥1.794,00 | 17,40K |
| 2026-06-02 | ¥1.812,00 | -1,79 % | ¥1.847,00 | ¥1.868,00 | ¥1.780,00 | 39,00K |
| 2026-06-01 | ¥1.845,00 | +1,65 % | ¥1.935,00 | ¥1.945,00 | ¥1.822,00 | 71,20K |
| 2026-05-29 | ¥1.815,00 | +1,97 % | ¥1.796,00 | ¥1.824,00 | ¥1.746,00 | 19,40K |
| 2026-05-28 | ¥1.780,00 | +0,06 % | ¥1.768,00 | ¥1.795,00 | ¥1.740,00 | 13,90K |
| 2026-05-27 | ¥1.779,00 | -4,20 % | ¥1.850,00 | ¥1.850,00 | ¥1.766,00 | 40,80K |
| 2026-05-26 | ¥1.857,00 | +7,03 % | ¥1.735,00 | ¥1.858,00 | ¥1.705,00 | 68,20K |
| 2026-05-25 | ¥1.735,00 | +2,30 % | ¥1.696,00 | ¥1.750,00 | ¥1.696,00 | 24,60K |