Bunka Shutter Co., Ltd. 5930
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.808,00-28,00 (-1,53 %)
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 | ¥1.836,00 | -1,18 % | ¥1.856,00 | ¥1.856,00 | ¥1.826,00 | 126,90K |
| 2026-09-30 | ¥1.858,00 | +0,54 % | ¥1.859,00 | ¥1.872,00 | ¥1.849,00 | 147,40K |
| 2026-09-29 | ¥1.848,00 | -3,75 % | ¥1.880,00 | ¥1.880,00 | ¥1.841,00 | 134,60K |
| 2026-09-28 | ¥1.920,00 | -0,41 % | ¥1.941,00 | ¥1.941,00 | ¥1.915,00 | 121,30K |
| 2026-09-25 | ¥1.928,00 | +1,05 % | ¥1.919,00 | ¥1.932,00 | ¥1.902,00 | 102,80K |
| 2026-09-24 | ¥1.908,00 | -0,47 % | ¥1.923,00 | ¥1.923,00 | ¥1.902,00 | 116,00K |
| 2026-09-18 | ¥1.917,00 | -0,26 % | ¥1.907,00 | ¥1.926,00 | ¥1.899,00 | 180,80K |
| 2026-09-17 | ¥1.922,00 | +1,85 % | ¥1.900,00 | ¥1.922,00 | ¥1.891,00 | 75,10K |
| 2026-09-16 | ¥1.887,00 | +0,16 % | ¥1.895,00 | ¥1.904,00 | ¥1.887,00 | 56,90K |
| 2026-09-15 | ¥1.884,00 | -0,48 % | ¥1.899,00 | ¥1.903,00 | ¥1.883,00 | 77,20K |
| 2026-09-14 | ¥1.893,00 | +1,34 % | ¥1.895,00 | ¥1.903,00 | ¥1.880,00 | 69,00K |
| 2026-09-11 | ¥1.868,00 | +0,32 % | ¥1.843,00 | ¥1.877,00 | ¥1.835,00 | 128,80K |
| 2026-09-10 | ¥1.862,00 | -1,32 % | ¥1.875,00 | ¥1.875,00 | ¥1.854,00 | 87,50K |
| 2026-09-09 | ¥1.887,00 | -0,37 % | ¥1.896,00 | ¥1.904,00 | ¥1.882,00 | 79,10K |
| 2026-09-08 | ¥1.894,00 | -0,99 % | ¥1.913,00 | ¥1.924,00 | ¥1.894,00 | 89,00K |
| 2026-09-07 | ¥1.913,00 | +0,31 % | ¥1.910,00 | ¥1.918,00 | ¥1.902,00 | 63,80K |
| 2026-09-04 | ¥1.907,00 | -0,31 % | ¥1.910,00 | ¥1.915,00 | ¥1.901,00 | 91,30K |
| 2026-09-03 | ¥1.913,00 | +0,42 % | ¥1.900,00 | ¥1.920,00 | ¥1.897,00 | 100,40K |
| 2026-09-02 | ¥1.905,00 | -0,99 % | ¥1.902,00 | ¥1.913,00 | ¥1.890,00 | 103,70K |
| 2026-09-01 | ¥1.924,00 | +0,94 % | ¥1.890,00 | ¥1.928,00 | ¥1.885,00 | 126,50K |
| 2026-08-31 | ¥1.906,00 | +0,95 % | ¥1.888,00 | ¥1.906,00 | ¥1.884,00 | 134,80K |
| 2026-08-28 | ¥1.888,00 | -0,26 % | ¥1.882,00 | ¥1.899,00 | ¥1.874,00 | 89,30K |
| 2026-08-27 | ¥1.893,00 | -0,11 % | ¥1.893,00 | ¥1.907,00 | ¥1.887,00 | 73,20K |
| 2026-08-26 | ¥1.895,00 | -0,11 % | ¥1.895,00 | ¥1.903,00 | ¥1.888,00 | 96,90K |
| 2026-08-25 | ¥1.897,00 | +0,80 % | ¥1.882,00 | ¥1.899,00 | ¥1.882,00 | 109,70K |
| 2026-08-24 | ¥1.882,00 | +0,53 % | ¥1.875,00 | ¥1.892,00 | ¥1.870,00 | 106,10K |
| 2026-08-21 | ¥1.872,00 | +0,92 % | ¥1.850,00 | ¥1.872,00 | ¥1.850,00 | 113,40K |
| 2026-08-20 | ¥1.855,00 | +1,53 % | ¥1.835,00 | ¥1.855,00 | ¥1.835,00 | 129,90K |
| 2026-08-19 | ¥1.827,00 | +0,61 % | ¥1.829,00 | ¥1.845,00 | ¥1.818,00 | 258,80K |
| 2026-08-18 | ¥1.816,00 | -0,49 % | ¥1.820,00 | ¥1.836,00 | ¥1.814,00 | 220,80K |
| 2026-08-17 | ¥1.825,00 | -1,19 % | ¥1.847,00 | ¥1.855,00 | ¥1.817,00 | 191,10K |
| 2026-08-14 | ¥1.847,00 | +0,65 % | ¥1.825,00 | ¥1.850,00 | ¥1.823,00 | 227,00K |
| 2026-08-13 | ¥1.835,00 | +0,27 % | ¥1.833,00 | ¥1.838,00 | ¥1.817,00 | 170,00K |
| 2026-08-12 | ¥1.830,00 | +1,10 % | ¥1.814,00 | ¥1.835,00 | ¥1.814,00 | 157,40K |
| 2026-08-10 | ¥1.810,00 | -0,55 % | ¥1.835,00 | ¥1.835,00 | ¥1.808,00 | 137,40K |
| 2026-08-07 | ¥1.820,00 | +0,28 % | ¥1.817,00 | ¥1.829,00 | ¥1.807,00 | 178,40K |
| 2026-08-06 | ¥1.815,00 | +1,45 % | ¥1.791,00 | ¥1.818,00 | ¥1.790,00 | 255,50K |
| 2026-08-05 | ¥1.789,00 | -4,94 % | ¥1.821,00 | ¥1.821,00 | ¥1.768,00 | 282,80K |
| 2026-08-04 | ¥1.882,00 | +0,70 % | ¥1.864,00 | ¥1.925,00 | ¥1.840,00 | 234,50K |
| 2026-08-03 | ¥1.869,00 | -1,84 % | ¥1.944,00 | ¥1.944,00 | ¥1.850,00 | 168,70K |
| 2026-07-31 | ¥1.904,00 | -3,01 % | ¥1.936,00 | ¥1.939,00 | ¥1.900,00 | 128,60K |
| 2026-07-30 | ¥1.963,00 | -0,46 % | ¥1.951,00 | ¥1.963,00 | ¥1.930,00 | 128,20K |
| 2026-07-29 | ¥1.972,00 | +0,66 % | ¥1.969,00 | ¥1.989,00 | ¥1.951,00 | 141,40K |
| 2026-07-28 | ¥1.959,00 | -0,25 % | ¥1.964,00 | ¥1.976,00 | ¥1.949,00 | 107,30K |
| 2026-07-27 | ¥1.964,00 | +1,76 % | ¥1.930,00 | ¥1.966,00 | ¥1.927,00 | 108,30K |
| 2026-07-24 | ¥1.930,00 | +0,84 % | ¥1.906,00 | ¥1.933,00 | ¥1.902,00 | 52,00K |
| 2026-07-23 | ¥1.914,00 | -0,93 % | ¥1.919,00 | ¥1.930,00 | ¥1.912,00 | 46,10K |
| 2026-07-22 | ¥1.932,00 | -0,46 % | ¥1.931,00 | ¥1.944,00 | ¥1.922,00 | 61,30K |
| 2026-07-21 | ¥1.941,00 | +1,46 % | ¥1.943,00 | ¥1.952,00 | ¥1.924,00 | 78,50K |
| 2026-07-17 | ¥1.913,00 | -0,36 % | ¥1.938,00 | ¥1.944,00 | ¥1.909,00 | 95,20K |
| 2026-07-16 | ¥1.920,00 | -0,47 % | ¥1.931,00 | ¥1.941,00 | ¥1.919,00 | 61,20K |
| 2026-07-15 | ¥1.929,00 | +0,57 % | ¥1.930,00 | ¥1.940,00 | ¥1.914,00 | 58,50K |
| 2026-07-14 | ¥1.918,00 | +0,89 % | ¥1.918,00 | ¥1.940,00 | ¥1.906,00 | 50,40K |
| 2026-07-13 | ¥1.901,00 | -0,78 % | ¥1.920,00 | ¥1.925,00 | ¥1.895,00 | 74,50K |
| 2026-07-10 | ¥1.916,00 | -2,29 % | ¥2.001,00 | ¥2.001,00 | ¥1.913,00 | 202,00K |
| 2026-07-09 | ¥1.961,00 | +1,76 % | ¥1.927,00 | ¥1.969,00 | ¥1.920,00 | 96,20K |
| 2026-07-08 | ¥1.927,00 | -0,46 % | ¥1.950,00 | ¥1.952,00 | ¥1.927,00 | 78,50K |
| 2026-07-07 | ¥1.936,00 | +0,52 % | ¥1.928,00 | ¥1.952,00 | ¥1.927,00 | 60,00K |
| 2026-07-06 | ¥1.926,00 | +0,63 % | ¥1.922,00 | ¥1.934,00 | ¥1.914,00 | 49,50K |
| 2026-07-03 | ¥1.914,00 | -0,16 % | ¥1.935,00 | ¥1.941,00 | ¥1.910,00 | 53,10K |
| 2026-07-02 | ¥1.917,00 | +1,37 % | ¥1.920,00 | ¥1.931,00 | ¥1.905,00 | 65,20K |
| 2026-07-01 | ¥1.891,00 | -1,41 % | ¥1.920,00 | ¥1.920,00 | ¥1.885,00 | 63,80K |
| 2026-06-30 | ¥1.918,00 | -0,52 % | ¥1.930,00 | ¥1.933,00 | ¥1.911,00 | 105,10K |
| 2026-06-29 | ¥1.928,00 | +0,89 % | ¥1.916,00 | ¥1.930,00 | ¥1.910,00 | 79,30K |
| 2026-06-26 | ¥1.911,00 | +1,38 % | ¥1.891,00 | ¥1.915,00 | ¥1.881,00 | 82,10K |
| 2026-06-25 | ¥1.885,00 | +0,91 % | ¥1.877,00 | ¥1.892,00 | ¥1.866,00 | 86,70K |
| 2026-06-24 | ¥1.868,00 | +0,32 % | ¥1.852,00 | ¥1.878,00 | ¥1.852,00 | 76,10K |
| 2026-06-23 | ¥1.862,00 | -1,17 % | ¥1.890,00 | ¥1.891,00 | ¥1.852,00 | 100,80K |
| 2026-06-22 | ¥1.884,00 | -1,05 % | ¥1.899,00 | ¥1.899,00 | ¥1.876,00 | 88,20K |
| 2026-06-19 | ¥1.904,00 | +2,15 % | ¥1.892,00 | ¥1.904,00 | ¥1.873,00 | 194,30K |
| 2026-06-18 | ¥1.864,00 | +0,32 % | ¥1.856,00 | ¥1.882,00 | ¥1.856,00 | 116,30K |
| 2026-06-17 | ¥1.858,00 | +0,38 % | ¥1.864,00 | ¥1.870,00 | ¥1.851,00 | 65,60K |
| 2026-06-16 | ¥1.851,00 | -0,48 % | ¥1.856,00 | ¥1.860,00 | ¥1.834,00 | 72,70K |
| 2026-06-15 | ¥1.860,00 | -0,69 % | ¥1.884,00 | ¥1.885,00 | ¥1.855,00 | 74,30K |
| 2026-06-12 | ¥1.873,00 | +0,05 % | ¥1.873,00 | ¥1.884,00 | ¥1.851,00 | 132,30K |
| 2026-06-11 | ¥1.872,00 | -0,11 % | ¥1.874,00 | ¥1.874,00 | ¥1.849,00 | 93,30K |
| 2026-06-10 | ¥1.874,00 | +0,70 % | ¥1.870,00 | ¥1.905,00 | ¥1.849,00 | 86,20K |
| 2026-06-09 | ¥1.861,00 | +0,59 % | ¥1.856,00 | ¥1.879,00 | ¥1.854,00 | 76,70K |
| 2026-06-08 | ¥1.850,00 | -0,70 % | ¥1.862,00 | ¥1.876,00 | ¥1.832,00 | 110,60K |
| 2026-06-05 | ¥1.863,00 | +1,58 % | ¥1.838,00 | ¥1.875,00 | ¥1.838,00 | 53,40K |
| 2026-06-04 | ¥1.834,00 | -0,22 % | ¥1.830,00 | ¥1.858,00 | ¥1.826,00 | 67,20K |
| 2026-06-03 | ¥1.838,00 | +1,27 % | ¥1.815,00 | ¥1.841,00 | ¥1.800,00 | 76,80K |
| 2026-06-02 | ¥1.815,00 | -1,25 % | ¥1.810,00 | ¥1.834,00 | ¥1.791,00 | 104,10K |
| 2026-06-01 | ¥1.838,00 | -2,03 % | ¥1.859,00 | ¥1.859,00 | ¥1.820,00 | 128,30K |
| 2026-05-29 | ¥1.876,00 | +0,54 % | ¥1.871,00 | ¥1.901,00 | ¥1.861,00 | 210,50K |
| 2026-05-28 | ¥1.866,00 | +0,97 % | ¥1.863,00 | ¥1.886,00 | ¥1.853,00 | 125,90K |
| 2026-05-27 | ¥1.848,00 | 0,00 % | ¥1.848,00 | ¥1.860,00 | ¥1.838,00 | 63,70K |
| 2026-05-26 | ¥1.848,00 | +1,32 % | ¥1.828,00 | ¥1.859,00 | ¥1.819,00 | 117,50K |
| 2026-05-25 | ¥1.824,00 | -1,30 % | ¥1.838,00 | ¥1.850,00 | ¥1.802,00 | 109,20K |
| 2026-05-22 | ¥1.848,00 | +0,82 % | ¥1.832,00 | ¥1.854,00 | ¥1.814,00 | 108,00K |