Zenhoren Co., Ltd. 5845
TSE · Japan · Finanzen
¥1.203,00-24,00 (-1,96 %)
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 | ¥1.205,00 | -1,79 % | ¥1.227,00 | ¥1.227,00 | ¥1.205,00 | 10,10K |
| 2026-10-01 | ¥1.227,00 | +0,82 % | ¥1.217,00 | ¥1.228,00 | ¥1.210,00 | 13,70K |
| 2026-09-30 | ¥1.217,00 | +0,25 % | ¥1.217,00 | ¥1.221,00 | ¥1.206,00 | 19,60K |
| 2026-09-29 | ¥1.214,00 | -0,16 % | ¥1.225,00 | ¥1.231,00 | ¥1.203,00 |
| 34,20K |
| 2026-09-28 | ¥1.216,00 | -0,82 % | ¥1.235,00 | ¥1.235,00 | ¥1.215,00 | 16,10K |
| 2026-09-25 | ¥1.226,00 | +0,49 % | ¥1.219,00 | ¥1.229,00 | ¥1.217,00 | 14,90K |
| 2026-09-24 | ¥1.220,00 | +0,74 % | ¥1.222,00 | ¥1.222,00 | ¥1.205,00 | 25,50K |
| 2026-09-18 | ¥1.211,00 | -0,74 % | ¥1.210,00 | ¥1.222,00 | ¥1.204,00 | 20,90K |
| 2026-09-17 | ¥1.220,00 | +0,91 % | ¥1.206,00 | ¥1.233,00 | ¥1.204,00 | 49,20K |
| 2026-09-16 | ¥1.209,00 | -0,08 % | ¥1.210,00 | ¥1.210,00 | ¥1.203,00 | 15,60K |
| 2026-09-15 | ¥1.210,00 | +0,83 % | ¥1.201,00 | ¥1.210,00 | ¥1.195,00 | 15,30K |
| 2026-09-14 | ¥1.200,00 | +1,35 % | ¥1.186,00 | ¥1.200,00 | ¥1.176,00 | 19,50K |
| 2026-09-11 | ¥1.184,00 | 0,00 % | ¥1.176,00 | ¥1.190,00 | ¥1.170,00 | 22,60K |
| 2026-09-10 | ¥1.184,00 | +0,51 % | ¥1.178,00 | ¥1.185,00 | ¥1.175,00 | 14,10K |
| 2026-09-09 | ¥1.178,00 | -1,83 % | ¥1.201,00 | ¥1.201,00 | ¥1.170,00 | 62,20K |
| 2026-09-08 | ¥1.200,00 | -0,91 % | ¥1.205,00 | ¥1.217,00 | ¥1.200,00 | 52,90K |
| 2026-09-07 | ¥1.211,00 | -0,57 % | ¥1.213,00 | ¥1.219,00 | ¥1.202,00 | 35,40K |
| 2026-09-04 | ¥1.218,00 | +0,66 % | ¥1.208,00 | ¥1.224,00 | ¥1.205,00 | 30,30K |
| 2026-09-03 | ¥1.210,00 | -0,49 % | ¥1.213,00 | ¥1.215,00 | ¥1.205,00 | 29,30K |
| 2026-09-02 | ¥1.216,00 | -0,49 % | ¥1.218,00 | ¥1.222,00 | ¥1.209,00 | 42,70K |
| 2026-09-01 | ¥1.222,00 | +0,16 % | ¥1.220,00 | ¥1.230,00 | ¥1.218,00 | 18,50K |
| 2026-08-31 | ¥1.220,00 | 0,00 % | ¥1.220,00 | ¥1.223,00 | ¥1.212,00 | 28,70K |
| 2026-08-28 | ¥1.220,00 | -1,29 % | ¥1.232,00 | ¥1.235,00 | ¥1.217,00 | 39,50K |
| 2026-08-27 | ¥1.236,00 | -0,40 % | ¥1.241,00 | ¥1.241,00 | ¥1.229,00 | 34,20K |
| 2026-08-26 | ¥1.241,00 | -0,64 % | ¥1.250,00 | ¥1.251,00 | ¥1.240,00 | 22,50K |
| 2026-08-25 | ¥1.249,00 | -1,03 % | ¥1.262,00 | ¥1.262,00 | ¥1.245,00 | 25,20K |
| 2026-08-24 | ¥1.262,00 | +1,04 % | ¥1.265,00 | ¥1.268,00 | ¥1.241,00 | 33,40K |
| 2026-08-21 | ¥1.249,00 | +2,38 % | ¥1.221,00 | ¥1.249,00 | ¥1.220,00 | 52,60K |
| 2026-08-20 | ¥1.220,00 | +0,91 % | ¥1.212,00 | ¥1.222,00 | ¥1.210,00 | 17,30K |
| 2026-08-19 | ¥1.209,00 | -1,39 % | ¥1.223,00 | ¥1.223,00 | ¥1.207,00 | 31,10K |
| 2026-08-18 | ¥1.226,00 | +0,74 % | ¥1.217,00 | ¥1.227,00 | ¥1.213,00 | 25,80K |
| 2026-08-17 | ¥1.217,00 | -2,17 % | ¥1.244,00 | ¥1.244,00 | ¥1.213,00 | 52,30K |
| 2026-08-14 | ¥1.244,00 | +1,55 % | ¥1.235,00 | ¥1.244,00 | ¥1.224,00 | 56,20K |
| 2026-08-13 | ¥1.225,00 | +1,07 % | ¥1.215,00 | ¥1.269,00 | ¥1.190,00 | 187,10K |
| 2026-08-12 | ¥1.212,00 | +1,42 % | ¥1.195,00 | ¥1.212,00 | ¥1.185,00 | 57,60K |
| 2026-08-10 | ¥1.195,00 | -1,08 % | ¥1.212,00 | ¥1.212,00 | ¥1.194,00 | 39,40K |
| 2026-08-07 | ¥1.208,00 | -0,17 % | ¥1.210,00 | ¥1.232,00 | ¥1.200,00 | 51,80K |
| 2026-08-06 | ¥1.210,00 | +1,26 % | ¥1.189,00 | ¥1.210,00 | ¥1.182,00 | 47,70K |
| 2026-08-05 | ¥1.195,00 | +1,36 % | ¥1.198,00 | ¥1.215,00 | ¥1.189,00 | 87,20K |
| 2026-08-04 | ¥1.179,00 | +1,64 % | ¥1.168,00 | ¥1.198,00 | ¥1.167,00 | 68,90K |
| 2026-08-03 | ¥1.160,00 | -0,94 % | ¥1.179,00 | ¥1.179,00 | ¥1.136,00 | 59,40K |
| 2026-07-31 | ¥1.171,00 | -0,51 % | ¥1.178,00 | ¥1.199,00 | ¥1.166,00 | 65,60K |
| 2026-07-30 | ¥1.177,00 | +3,25 % | ¥1.150,00 | ¥1.186,00 | ¥1.125,00 | 158,10K |
| 2026-07-29 | ¥1.140,00 | +11,76 % | ¥1.019,00 | ¥1.145,00 | ¥1.018,00 | 419,90K |
| 2026-07-28 | ¥1.020,00 | +0,10 % | ¥1.022,00 | ¥1.022,00 | ¥1.016,00 | 32,10K |
| 2026-07-27 | ¥1.019,00 | +0,79 % | ¥1.015,00 | ¥1.019,00 | ¥1.012,00 | 28,10K |
| 2026-07-24 | ¥1.011,00 | -0,30 % | ¥1.013,00 | ¥1.019,00 | ¥1.011,00 | 16,90K |
| 2026-07-23 | ¥1.014,00 | -0,39 % | ¥1.016,00 | ¥1.021,00 | ¥1.014,00 | 34,20K |
| 2026-07-22 | ¥1.018,00 | -0,78 % | ¥1.027,00 | ¥1.027,00 | ¥1.016,00 | 12,20K |
| 2026-07-21 | ¥1.026,00 | +0,98 % | ¥1.020,00 | ¥1.026,00 | ¥1.015,00 | 17,70K |
| 2026-07-17 | ¥1.016,00 | -0,59 % | ¥1.022,00 | ¥1.023,00 | ¥1.009,00 | 46,70K |
| 2026-07-16 | ¥1.022,00 | -0,78 % | ¥1.030,00 | ¥1.030,00 | ¥1.022,00 | 8,60K |
| 2026-07-15 | ¥1.030,00 | +0,59 % | ¥1.030,00 | ¥1.030,00 | ¥1.025,00 | 13,40K |
| 2026-07-14 | ¥1.024,00 | +0,59 % | ¥1.016,00 | ¥1.026,00 | ¥1.016,00 | 23,00K |
| 2026-07-13 | ¥1.018,00 | -0,10 % | ¥1.020,00 | ¥1.026,00 | ¥1.015,00 | 21,90K |
| 2026-07-10 | ¥1.019,00 | -0,97 % | ¥1.027,00 | ¥1.027,00 | ¥1.019,00 | 21,70K |
| 2026-07-09 | ¥1.029,00 | +0,39 % | ¥1.025,00 | ¥1.032,00 | ¥1.023,00 | 14,40K |
| 2026-07-08 | ¥1.025,00 | -0,49 % | ¥1.030,00 | ¥1.032,00 | ¥1.025,00 | 14,00K |
| 2026-07-07 | ¥1.030,00 | +0,59 % | ¥1.026,00 | ¥1.035,00 | ¥1.026,00 | 40,90K |
| 2026-07-06 | ¥1.024,00 | +0,39 % | ¥1.020,00 | ¥1.024,00 | ¥1.018,00 | 42,50K |
| 2026-07-03 | ¥1.020,00 | +0,99 % | ¥1.020,00 | ¥1.021,00 | ¥1.010,00 | 22,00K |
| 2026-07-02 | ¥1.010,00 | -0,10 % | ¥1.011,00 | ¥1.023,00 | ¥1.009,00 | 35,50K |
| 2026-07-01 | ¥1.011,00 | +1,00 % | ¥1.004,00 | ¥1.011,00 | ¥1.000,00 | 42,10K |
| 2026-06-30 | ¥1.001,00 | +0,60 % | ¥1.001,00 | ¥1.003,00 | ¥997,00 | 23,90K |
| 2026-06-29 | ¥995,00 | -0,10 % | ¥1.000,00 | ¥1.003,00 | ¥990,00 | 57,50K |
| 2026-06-26 | ¥996,00 | +0,20 % | ¥993,00 | ¥996,00 | ¥992,00 | 13,30K |
| 2026-06-25 | ¥994,00 | -0,40 % | ¥999,00 | ¥1.000,00 | ¥992,00 | 18,80K |
| 2026-06-24 | ¥998,00 | +0,30 % | ¥995,00 | ¥998,00 | ¥991,00 | 14,50K |
| 2026-06-23 | ¥995,00 | +0,10 % | ¥993,00 | ¥998,00 | ¥990,00 | 26,80K |
| 2026-06-22 | ¥994,00 | 0,00 % | ¥1.001,00 | ¥1.001,00 | ¥990,00 | 33,60K |
| 2026-06-19 | ¥994,00 | 0,00 % | ¥994,00 | ¥1.003,00 | ¥991,00 | 35,70K |
| 2026-06-18 | ¥994,00 | -0,40 % | ¥998,00 | ¥998,00 | ¥990,00 | 28,20K |
| 2026-06-17 | ¥998,00 | +0,40 % | ¥997,00 | ¥1.000,00 | ¥991,00 | 16,40K |
| 2026-06-16 | ¥994,00 | +0,10 % | ¥990,00 | ¥996,00 | ¥989,00 | 23,80K |
| 2026-06-15 | ¥993,00 | -0,10 % | ¥1.000,00 | ¥1.005,00 | ¥988,00 | 52,90K |
| 2026-06-12 | ¥994,00 | -0,20 % | ¥999,00 | ¥1.002,00 | ¥994,00 | 8,70K |
| 2026-06-11 | ¥996,00 | -0,40 % | ¥990,00 | ¥999,00 | ¥987,00 | 20,40K |
| 2026-06-10 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.002,00 | ¥991,00 | 19,60K |
| 2026-06-09 | ¥1.000,00 | +1,42 % | ¥986,00 | ¥1.006,00 | ¥986,00 | 61,70K |
| 2026-06-08 | ¥986,00 | -0,90 % | ¥986,00 | ¥988,00 | ¥976,00 | 41,50K |
| 2026-06-05 | ¥995,00 | +0,81 % | ¥987,00 | ¥995,00 | ¥987,00 | 19,90K |
| 2026-06-04 | ¥987,00 | 0,00 % | ¥986,00 | ¥987,00 | ¥976,00 | 18,10K |
| 2026-06-03 | ¥987,00 | +0,92 % | ¥978,00 | ¥987,00 | ¥968,00 | 28,90K |
| 2026-06-02 | ¥978,00 | -0,61 % | ¥978,00 | ¥985,00 | ¥960,00 | 116,70K |
| 2026-06-01 | ¥984,00 | -1,70 % | ¥1.001,00 | ¥1.001,00 | ¥980,00 | 56,60K |
| 2026-05-29 | ¥1.001,00 | -0,50 % | ¥1.002,00 | ¥1.008,00 | ¥998,00 | 25,80K |
| 2026-05-28 | ¥1.006,00 | +0,10 % | ¥1.000,00 | ¥1.006,00 | ¥997,00 | 18,30K |
| 2026-05-27 | ¥1.005,00 | +0,50 % | ¥1.003,00 | ¥1.005,00 | ¥991,00 | 19,90K |
| 2026-05-26 | ¥1.000,00 | +0,20 % | ¥998,00 | ¥1.006,00 | ¥992,00 | 31,50K |
| 2026-05-25 | ¥998,00 | -1,29 % | ¥1.005,00 | ¥1.008,00 | ¥995,00 | 51,50K |