Japan Eyewear Holdings Co.,Ltd. 5889
TSE · Japan · Gesundheitstechnologie
¥2.248,00-7,00 (-0,31 %)
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 | ¥2.248,00 | -0,31 % | ¥2.264,00 | ¥2.264,00 | ¥2.241,00 | 68,30K |
| 2026-09-30 | ¥2.255,00 | +0,27 % | ¥2.259,00 | ¥2.259,00 | ¥2.222,00 | 163,70K |
| 2026-09-29 | ¥2.249,00 | -1,10 % | ¥2.273,00 | ¥2.273,00 | ¥2.220,00 | 128,90K |
| 2026-09-28 | ¥2.274,00 | +0,62 % | ¥2.260,00 | ¥2.298,00 | ¥2.250,00 |
| 138,80K |
| 2026-09-25 | ¥2.260,00 | -2,50 % | ¥2.319,00 | ¥2.321,00 | ¥2.257,00 | 208,70K |
| 2026-09-24 | ¥2.318,00 | +3,16 % | ¥2.275,00 | ¥2.362,00 | ¥2.267,00 | 380,70K |
| 2026-09-18 | ¥2.247,00 | -1,06 % | ¥2.260,00 | ¥2.260,00 | ¥2.201,00 | 229,90K |
| 2026-09-17 | ¥2.271,00 | -0,18 % | ¥2.287,00 | ¥2.300,00 | ¥2.224,00 | 287,10K |
| 2026-09-16 | ¥2.275,00 | -1,17 % | ¥2.300,00 | ¥2.320,00 | ¥2.259,00 | 255,60K |
| 2026-09-15 | ¥2.302,00 | +0,96 % | ¥2.301,00 | ¥2.374,00 | ¥2.283,00 | 323,10K |
| 2026-09-14 | ¥2.280,00 | -8,73 % | ¥2.251,00 | ¥2.287,00 | ¥2.171,00 | 779,50K |
| 2026-09-11 | ¥2.498,00 | -0,72 % | ¥2.492,00 | ¥2.544,00 | ¥2.492,00 | 144,00K |
| 2026-09-10 | ¥2.516,00 | -2,67 % | ¥2.600,00 | ¥2.627,00 | ¥2.484,00 | 276,20K |
| 2026-09-09 | ¥2.585,00 | -2,53 % | ¥2.622,00 | ¥2.642,00 | ¥2.573,00 | 135,60K |
| 2026-09-08 | ¥2.652,00 | -0,08 % | ¥2.642,00 | ¥2.684,00 | ¥2.623,00 | 121,20K |
| 2026-09-07 | ¥2.654,00 | +0,15 % | ¥2.692,00 | ¥2.692,00 | ¥2.633,00 | 92,20K |
| 2026-09-04 | ¥2.650,00 | +3,03 % | ¥2.570,00 | ¥2.669,00 | ¥2.535,00 | 108,50K |
| 2026-09-03 | ¥2.572,00 | -1,11 % | ¥2.603,00 | ¥2.619,00 | ¥2.560,00 | 96,00K |
| 2026-09-02 | ¥2.601,00 | -3,63 % | ¥2.660,00 | ¥2.665,00 | ¥2.600,00 | 111,40K |
| 2026-09-01 | ¥2.699,00 | -0,52 % | ¥2.690,00 | ¥2.733,00 | ¥2.663,00 | 143,10K |
| 2026-08-31 | ¥2.713,00 | +1,76 % | ¥2.675,00 | ¥2.723,00 | ¥2.629,00 | 181,00K |
| 2026-08-28 | ¥2.666,00 | +1,83 % | ¥2.624,00 | ¥2.680,00 | ¥2.580,00 | 156,70K |
| 2026-08-27 | ¥2.618,00 | +0,69 % | ¥2.600,00 | ¥2.624,00 | ¥2.581,00 | 82,80K |
| 2026-08-26 | ¥2.600,00 | +0,50 % | ¥2.594,00 | ¥2.621,00 | ¥2.594,00 | 67,60K |
| 2026-08-25 | ¥2.587,00 | +0,66 % | ¥2.600,00 | ¥2.604,00 | ¥2.553,00 | 60,00K |
| 2026-08-24 | ¥2.570,00 | -2,17 % | ¥2.641,00 | ¥2.641,00 | ¥2.565,00 | 90,60K |
| 2026-08-21 | ¥2.627,00 | +1,12 % | ¥2.569,00 | ¥2.639,00 | ¥2.569,00 | 99,00K |
| 2026-08-20 | ¥2.598,00 | +2,65 % | ¥2.577,00 | ¥2.602,00 | ¥2.552,00 | 81,50K |
| 2026-08-19 | ¥2.531,00 | +1,16 % | ¥2.480,00 | ¥2.541,00 | ¥2.465,00 | 118,40K |
| 2026-08-18 | ¥2.502,00 | -1,34 % | ¥2.512,00 | ¥2.548,00 | ¥2.478,00 | 116,00K |
| 2026-08-17 | ¥2.536,00 | -2,76 % | ¥2.580,00 | ¥2.581,00 | ¥2.526,00 | 136,80K |
| 2026-08-14 | ¥2.608,00 | -0,61 % | ¥2.624,00 | ¥2.627,00 | ¥2.575,00 | 81,80K |
| 2026-08-13 | ¥2.624,00 | +2,14 % | ¥2.546,00 | ¥2.625,00 | ¥2.526,00 | 112,00K |
| 2026-08-12 | ¥2.569,00 | +2,92 % | ¥2.500,00 | ¥2.580,00 | ¥2.497,00 | 119,80K |
| 2026-08-10 | ¥2.496,00 | +1,09 % | ¥2.471,00 | ¥2.496,00 | ¥2.421,00 | 65,80K |
| 2026-08-07 | ¥2.469,00 | +0,33 % | ¥2.479,00 | ¥2.519,00 | ¥2.450,00 | 65,20K |
| 2026-08-06 | ¥2.461,00 | +1,28 % | ¥2.430,00 | ¥2.484,00 | ¥2.414,00 | 69,90K |
| 2026-08-05 | ¥2.430,00 | -0,90 % | ¥2.484,00 | ¥2.498,00 | ¥2.425,00 | 65,10K |
| 2026-08-04 | ¥2.452,00 | -1,25 % | ¥2.483,00 | ¥2.483,00 | ¥2.443,00 | 64,10K |
| 2026-08-03 | ¥2.483,00 | -1,51 % | ¥2.520,00 | ¥2.521,00 | ¥2.409,00 | 101,90K |
| 2026-07-31 | ¥2.521,00 | +1,33 % | ¥2.505,00 | ¥2.575,00 | ¥2.480,00 | 112,00K |
| 2026-07-30 | ¥2.488,00 | -1,97 % | ¥2.450,00 | ¥2.530,00 | ¥2.402,00 | 198,00K |
| 2026-07-29 | ¥2.538,00 | +1,32 % | ¥2.538,00 | ¥2.554,00 | ¥2.498,00 | 154,90K |
| 2026-07-28 | ¥2.505,00 | -0,36 % | ¥2.500,00 | ¥2.521,00 | ¥2.468,00 | 111,40K |
| 2026-07-27 | ¥2.514,00 | +5,36 % | ¥2.431,00 | ¥2.540,00 | ¥2.417,00 | 196,40K |
| 2026-07-24 | ¥2.386,00 | -1,45 % | ¥2.393,00 | ¥2.427,00 | ¥2.368,00 | 90,00K |
| 2026-07-23 | ¥2.421,00 | -1,22 % | ¥2.427,00 | ¥2.444,00 | ¥2.393,00 | 86,10K |
| 2026-07-22 | ¥2.451,00 | +1,62 % | ¥2.438,00 | ¥2.479,00 | ¥2.417,00 | 185,60K |
| 2026-07-21 | ¥2.412,00 | +3,83 % | ¥2.423,00 | ¥2.427,00 | ¥2.383,00 | 182,70K |
| 2026-07-17 | ¥2.323,00 | -3,85 % | ¥2.414,00 | ¥2.439,00 | ¥2.307,00 | 209,40K |
| 2026-07-16 | ¥2.416,00 | -0,08 % | ¥2.415,00 | ¥2.437,00 | ¥2.402,00 | 82,00K |
| 2026-07-15 | ¥2.418,00 | +0,17 % | ¥2.441,00 | ¥2.450,00 | ¥2.395,00 | 124,80K |
| 2026-07-14 | ¥2.414,00 | +0,08 % | ¥2.438,00 | ¥2.440,00 | ¥2.375,00 | 149,90K |
| 2026-07-13 | ¥2.412,00 | -1,63 % | ¥2.466,00 | ¥2.508,00 | ¥2.412,00 | 116,00K |
| 2026-07-10 | ¥2.452,00 | +0,78 % | ¥2.433,00 | ¥2.480,00 | ¥2.402,00 | 131,10K |
| 2026-07-09 | ¥2.433,00 | -2,56 % | ¥2.478,00 | ¥2.494,00 | ¥2.411,00 | 93,30K |
| 2026-07-08 | ¥2.497,00 | +3,10 % | ¥2.422,00 | ¥2.525,00 | ¥2.422,00 | 247,60K |
| 2026-07-07 | ¥2.422,00 | -0,74 % | ¥2.460,00 | ¥2.463,00 | ¥2.392,00 | 94,00K |
| 2026-07-06 | ¥2.440,00 | +1,54 % | ¥2.420,00 | ¥2.492,00 | ¥2.406,00 | 125,30K |
| 2026-07-03 | ¥2.403,00 | +1,26 % | ¥2.400,00 | ¥2.407,00 | ¥2.358,00 | 95,90K |
| 2026-07-02 | ¥2.373,00 | +1,15 % | ¥2.346,00 | ¥2.424,00 | ¥2.340,00 | 130,90K |
| 2026-07-01 | ¥2.346,00 | +0,77 % | ¥2.320,00 | ¥2.408,00 | ¥2.320,00 | 166,80K |
| 2026-06-30 | ¥2.328,00 | +3,97 % | ¥2.272,00 | ¥2.338,00 | ¥2.250,00 | 126,90K |
| 2026-06-29 | ¥2.239,00 | +2,28 % | ¥2.209,00 | ¥2.272,00 | ¥2.209,00 | 110,10K |
| 2026-06-26 | ¥2.189,00 | +0,18 % | ¥2.203,00 | ¥2.203,00 | ¥2.167,00 | 103,20K |
| 2026-06-25 | ¥2.185,00 | +0,09 % | ¥2.203,00 | ¥2.220,00 | ¥2.183,00 | 136,80K |
| 2026-06-24 | ¥2.183,00 | -0,55 % | ¥2.195,00 | ¥2.215,00 | ¥2.149,00 | 233,70K |
| 2026-06-23 | ¥2.195,00 | -2,53 % | ¥2.249,00 | ¥2.256,00 | ¥2.186,00 | 175,00K |
| 2026-06-22 | ¥2.252,00 | -2,89 % | ¥2.318,00 | ¥2.318,00 | ¥2.252,00 | 92,40K |
| 2026-06-19 | ¥2.319,00 | -0,39 % | ¥2.328,00 | ¥2.336,00 | ¥2.245,00 | 137,30K |
| 2026-06-18 | ¥2.328,00 | -0,13 % | ¥2.366,00 | ¥2.400,00 | ¥2.328,00 | 183,10K |
| 2026-06-17 | ¥2.331,00 | +1,75 % | ¥2.300,00 | ¥2.366,00 | ¥2.289,00 | 169,60K |
| 2026-06-16 | ¥2.291,00 | -5,21 % | ¥2.372,00 | ¥2.372,00 | ¥2.256,00 | 266,40K |
| 2026-06-15 | ¥2.417,00 | +11,38 % | ¥2.259,00 | ¥2.417,00 | ¥2.181,00 | 680,10K |
| 2026-06-12 | ¥2.170,00 | -0,46 % | ¥2.130,00 | ¥2.178,00 | ¥2.101,00 | 153,90K |
| 2026-06-11 | ¥2.180,00 | +0,23 % | ¥2.180,00 | ¥2.180,00 | ¥2.131,00 | 81,00K |
| 2026-06-10 | ¥2.175,00 | +2,89 % | ¥2.114,00 | ¥2.218,00 | ¥2.097,00 | 101,60K |
| 2026-06-09 | ¥2.114,00 | +2,72 % | ¥2.067,00 | ¥2.136,00 | ¥2.055,00 | 74,30K |
| 2026-06-08 | ¥2.058,00 | -1,39 % | ¥2.037,00 | ¥2.092,00 | ¥2.037,00 | 54,80K |
| 2026-06-05 | ¥2.087,00 | +5,14 % | ¥2.000,00 | ¥2.103,00 | ¥2.000,00 | 106,90K |
| 2026-06-04 | ¥1.985,00 | -0,30 % | ¥1.997,00 | ¥2.023,00 | ¥1.980,00 | 93,80K |
| 2026-06-03 | ¥1.991,00 | -4,74 % | ¥2.060,00 | ¥2.076,00 | ¥1.983,00 | 190,90K |
| 2026-06-02 | ¥2.090,00 | +0,14 % | ¥2.102,00 | ¥2.102,00 | ¥2.029,00 | 106,60K |
| 2026-06-01 | ¥2.087,00 | -0,24 % | ¥2.113,00 | ¥2.113,00 | ¥2.062,00 | 75,30K |
| 2026-05-29 | ¥2.092,00 | -0,99 % | ¥2.114,00 | ¥2.133,00 | ¥2.092,00 | 75,20K |
| 2026-05-28 | ¥2.113,00 | +0,48 % | ¥2.091,00 | ¥2.117,00 | ¥2.070,00 | 84,00K |
| 2026-05-27 | ¥2.103,00 | -2,95 % | ¥2.173,00 | ¥2.180,00 | ¥2.068,00 | 112,50K |
| 2026-05-26 | ¥2.167,00 | -0,05 % | ¥2.173,00 | ¥2.185,00 | ¥2.158,00 | 66,10K |
| 2026-05-25 | ¥2.168,00 | -1,90 % | ¥2.215,00 | ¥2.217,00 | ¥2.155,00 | 70,90K |
| 2026-05-22 | ¥2.210,00 | +1,52 % | ¥2.174,00 | ¥2.210,00 | ¥2.174,00 | 49,90K |