Corona Corporation 5909
TSE · Japan · Produzierendes Gewerbe
¥926,00-6,00 (-0,64 %)
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 | ¥926,00 | -0,64 % | ¥930,00 | ¥932,00 | ¥926,00 | 14,30K |
| 2026-10-01 | ¥932,00 | -1,17 % | ¥932,00 | ¥939,00 | ¥927,00 | 19,10K |
| 2026-09-30 | ¥943,00 | +1,18 % | ¥935,00 | ¥948,00 | ¥929,00 | 18,90K |
| 2026-09-29 | ¥932,00 | -4,12 % | ¥947,00 | ¥947,00 | ¥932,00 | 28,90K |
| 2026-09-28 | ¥972,00 | -0,10 % | ¥958,00 | ¥972,00 | ¥957,00 | 24,20K |
| 2026-09-25 | ¥973,00 | +0,72 % | ¥980,00 | ¥980,00 | ¥965,00 | 18,30K |
| 2026-09-24 | ¥966,00 | -0,51 % | ¥973,00 | ¥973,00 | ¥962,00 | 12,60K |
| 2026-09-18 | ¥971,00 | -1,12 % | ¥980,00 | ¥983,00 | ¥970,00 | 16,40K |
| 2026-09-17 | ¥982,00 | +1,76 % | ¥975,00 | ¥982,00 | ¥973,00 | 17,30K |
| 2026-09-16 | ¥965,00 | +0,52 % | ¥950,00 | ¥966,00 | ¥950,00 | 11,20K |
| 2026-09-15 | ¥960,00 | +1,27 % | ¥945,00 | ¥961,00 | ¥945,00 | 12,50K |
| 2026-09-14 | ¥948,00 | +0,85 % | ¥940,00 | ¥953,00 | ¥940,00 | 8,00K |
| 2026-09-11 | ¥940,00 | -0,11 % | ¥936,00 | ¥943,00 | ¥935,00 | 12,70K |
| 2026-09-10 | ¥941,00 | -0,42 % | ¥940,00 | ¥948,00 | ¥940,00 | 8,60K |
| 2026-09-09 | ¥945,00 | -0,53 % | ¥950,00 | ¥950,00 | ¥945,00 | 10,00K |
| 2026-09-08 | ¥950,00 | -0,42 % | ¥951,00 | ¥955,00 | ¥950,00 | 9,40K |
| 2026-09-07 | ¥954,00 | -1,34 % | ¥961,00 | ¥963,00 | ¥953,00 | 8,90K |
| 2026-09-04 | ¥967,00 | +0,42 % | ¥963,00 | ¥968,00 | ¥957,00 | 11,50K |
| 2026-09-03 | ¥963,00 | -0,72 % | ¥969,00 | ¥974,00 | ¥961,00 | 10,10K |
| 2026-09-02 | ¥970,00 | 0,00 % | ¥975,00 | ¥975,00 | ¥967,00 | 17,00K |
| 2026-09-01 | ¥970,00 | -0,41 % | ¥978,00 | ¥982,00 | ¥970,00 | 22,70K |
| 2026-08-31 | ¥974,00 | +0,41 % | ¥973,00 | ¥979,00 | ¥970,00 | 13,20K |
| 2026-08-28 | ¥970,00 | -0,31 % | ¥974,00 | ¥982,00 | ¥970,00 | 26,30K |
| 2026-08-27 | ¥973,00 | -1,02 % | ¥987,00 | ¥987,00 | ¥973,00 | 11,60K |
| 2026-08-26 | ¥983,00 | +1,03 % | ¥977,00 | ¥983,00 | ¥973,00 | 10,50K |
| 2026-08-25 | ¥973,00 | -3,18 % | ¥983,00 | ¥984,00 | ¥973,00 | 21,50K |
| 2026-08-24 | ¥1.005,00 | +1,01 % | ¥998,00 | ¥1.005,00 | ¥975,00 | 21,50K |
| 2026-08-21 | ¥995,00 | +1,02 % | ¥985,00 | ¥999,00 | ¥974,00 | 32,00K |
| 2026-08-20 | ¥985,00 | +0,61 % | ¥979,00 | ¥989,00 | ¥972,00 | 11,60K |
| 2026-08-19 | ¥979,00 | -1,21 % | ¥992,00 | ¥993,00 | ¥974,00 | 12,80K |
| 2026-08-18 | ¥991,00 | +0,92 % | ¥982,00 | ¥992,00 | ¥978,00 | 9,30K |
| 2026-08-17 | ¥982,00 | 0,00 % | ¥978,00 | ¥990,00 | ¥977,00 | 11,30K |
| 2026-08-14 | ¥982,00 | +0,41 % | ¥988,00 | ¥991,00 | ¥976,00 | 24,30K |
| 2026-08-13 | ¥978,00 | -1,21 % | ¥990,00 | ¥995,00 | ¥978,00 | 12,80K |
| 2026-08-12 | ¥990,00 | +0,20 % | ¥997,00 | ¥997,00 | ¥986,00 | 9,50K |
| 2026-08-10 | ¥988,00 | +0,71 % | ¥996,00 | ¥996,00 | ¥982,00 | 7,90K |
| 2026-08-07 | ¥981,00 | -0,10 % | ¥980,00 | ¥988,00 | ¥974,00 | 9,60K |
| 2026-08-06 | ¥982,00 | +1,24 % | ¥970,00 | ¥988,00 | ¥970,00 | 13,60K |
| 2026-08-05 | ¥970,00 | -0,51 % | ¥968,00 | ¥984,00 | ¥968,00 | 11,80K |
| 2026-08-04 | ¥975,00 | +0,93 % | ¥976,00 | ¥1.000,00 | ¥970,00 | 30,00K |
| 2026-08-03 | ¥966,00 | -2,72 % | ¥983,00 | ¥983,00 | ¥957,00 | 26,00K |
| 2026-07-31 | ¥993,00 | -2,65 % | ¥1.012,00 | ¥1.020,00 | ¥993,00 | 16,00K |
| 2026-07-30 | ¥1.020,00 | -2,86 % | ¥1.050,00 | ¥1.050,00 | ¥1.020,00 | 13,80K |
| 2026-07-29 | ¥1.050,00 | +1,94 % | ¥1.031,00 | ¥1.050,00 | ¥1.020,00 | 16,40K |
| 2026-07-28 | ¥1.030,00 | -0,58 % | ¥1.022,00 | ¥1.035,00 | ¥1.022,00 | 5,80K |
| 2026-07-27 | ¥1.036,00 | +2,88 % | ¥1.020,00 | ¥1.046,00 | ¥1.020,00 | 18,30K |
| 2026-07-24 | ¥1.007,00 | -0,40 % | ¥1.000,00 | ¥1.016,00 | ¥1.000,00 | 7,60K |
| 2026-07-23 | ¥1.011,00 | -1,56 % | ¥1.018,00 | ¥1.022,00 | ¥1.010,00 | 7,60K |
| 2026-07-22 | ¥1.027,00 | +0,10 % | ¥1.028,00 | ¥1.028,00 | ¥1.001,00 | 21,30K |
| 2026-07-21 | ¥1.026,00 | +0,29 % | ¥1.025,00 | ¥1.030,00 | ¥1.013,00 | 11,20K |
| 2026-07-17 | ¥1.023,00 | +1,09 % | ¥1.020,00 | ¥1.034,00 | ¥1.014,00 | 25,00K |
| 2026-07-16 | ¥1.012,00 | +1,81 % | ¥1.009,00 | ¥1.023,00 | ¥1.005,00 | 5,80K |
| 2026-07-15 | ¥994,00 | -1,19 % | ¥1.002,00 | ¥1.012,00 | ¥994,00 | 7,10K |
| 2026-07-14 | ¥1.006,00 | 0,00 % | ¥1.017,00 | ¥1.027,00 | ¥1.006,00 | 9,80K |
| 2026-07-13 | ¥1.006,00 | -0,98 % | ¥1.022,00 | ¥1.022,00 | ¥1.006,00 | 6,90K |
| 2026-07-10 | ¥1.016,00 | +0,10 % | ¥1.015,00 | ¥1.024,00 | ¥1.000,00 | 34,10K |
| 2026-07-09 | ¥1.015,00 | +0,50 % | ¥1.010,00 | ¥1.015,00 | ¥1.005,00 | 13,30K |
| 2026-07-08 | ¥1.010,00 | -0,49 % | ¥1.012,00 | ¥1.015,00 | ¥1.005,00 | 9,10K |
| 2026-07-07 | ¥1.015,00 | +1,81 % | ¥998,00 | ¥1.015,00 | ¥998,00 | 18,40K |
| 2026-07-06 | ¥997,00 | +1,12 % | ¥985,00 | ¥1.007,00 | ¥985,00 | 10,10K |
| 2026-07-03 | ¥986,00 | -1,50 % | ¥998,00 | ¥1.005,00 | ¥985,00 | 6,50K |
| 2026-07-02 | ¥1.001,00 | +0,60 % | ¥998,00 | ¥1.015,00 | ¥995,00 | 16,20K |
| 2026-07-01 | ¥995,00 | +3,22 % | ¥959,00 | ¥995,00 | ¥959,00 | 20,90K |
| 2026-06-30 | ¥964,00 | +0,31 % | ¥961,00 | ¥983,00 | ¥961,00 | 11,60K |
| 2026-06-29 | ¥961,00 | -0,41 % | ¥951,00 | ¥973,00 | ¥951,00 | 24,80K |
| 2026-06-26 | ¥965,00 | +1,90 % | ¥958,00 | ¥966,00 | ¥950,00 | 16,00K |
| 2026-06-25 | ¥947,00 | +0,53 % | ¥957,00 | ¥960,00 | ¥946,00 | 8,30K |
| 2026-06-24 | ¥942,00 | 0,00 % | ¥942,00 | ¥951,00 | ¥941,00 | 6,50K |
| 2026-06-23 | ¥942,00 | -0,42 % | ¥956,00 | ¥956,00 | ¥941,00 | 11,30K |
| 2026-06-22 | ¥946,00 | -0,84 % | ¥955,00 | ¥961,00 | ¥944,00 | 7,30K |
| 2026-06-19 | ¥954,00 | -1,65 % | ¥985,00 | ¥985,00 | ¥944,00 | 16,70K |
| 2026-06-18 | ¥970,00 | +1,25 % | ¥956,00 | ¥993,00 | ¥955,00 | 39,10K |
| 2026-06-17 | ¥958,00 | +1,91 % | ¥941,00 | ¥960,00 | ¥941,00 | 25,30K |
| 2026-06-16 | ¥940,00 | +1,29 % | ¥941,00 | ¥946,00 | ¥930,00 | 9,50K |
| 2026-06-15 | ¥928,00 | -0,11 % | ¥928,00 | ¥936,00 | ¥928,00 | 9,30K |
| 2026-06-12 | ¥929,00 | +1,20 % | ¥945,00 | ¥945,00 | ¥921,00 | 19,80K |
| 2026-06-11 | ¥918,00 | +0,88 % | ¥912,00 | ¥930,00 | ¥911,00 | 17,10K |
| 2026-06-10 | ¥910,00 | +0,33 % | ¥914,00 | ¥922,00 | ¥910,00 | 18,50K |
| 2026-06-09 | ¥907,00 | -0,77 % | ¥911,00 | ¥916,00 | ¥906,00 | 11,70K |
| 2026-06-08 | ¥914,00 | 0,00 % | ¥905,00 | ¥915,00 | ¥904,00 | 11,80K |
| 2026-06-05 | ¥914,00 | +0,88 % | ¥912,00 | ¥918,00 | ¥912,00 | 5,20K |
| 2026-06-04 | ¥906,00 | -0,33 % | ¥910,00 | ¥918,00 | ¥906,00 | 4,60K |
| 2026-06-03 | ¥909,00 | +0,78 % | ¥902,00 | ¥918,00 | ¥901,00 | 9,80K |
| 2026-06-02 | ¥902,00 | -0,22 % | ¥904,00 | ¥910,00 | ¥902,00 | 6,30K |
| 2026-06-01 | ¥904,00 | -1,42 % | ¥917,00 | ¥922,00 | ¥904,00 | 13,20K |
| 2026-05-29 | ¥917,00 | -0,86 % | ¥927,00 | ¥930,00 | ¥917,00 | 7,00K |
| 2026-05-28 | ¥925,00 | +0,76 % | ¥917,00 | ¥927,00 | ¥917,00 | 10,40K |
| 2026-05-27 | ¥918,00 | -0,11 % | ¥925,00 | ¥925,00 | ¥918,00 | 10,50K |
| 2026-05-26 | ¥919,00 | +0,22 % | ¥917,00 | ¥930,00 | ¥915,00 | 10,60K |
| 2026-05-25 | ¥917,00 | -0,86 % | ¥924,00 | ¥927,00 | ¥916,00 | 12,50K |