Chofu Seisakusho Co., Ltd. 5946
TSE · Japan · Produzierendes Gewerbe
¥1.976,00-5,00 (-0,25 %)
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 | ¥1.976,00 | -0,25 % | ¥1.971,00 | ¥1.984,00 | ¥1.968,00 | 68,50K |
| 2026-10-01 | ¥1.981,00 | +0,20 % | ¥1.970,00 | ¥1.986,00 | ¥1.967,00 | 49,10K |
| 2026-09-30 | ¥1.977,00 | -0,05 % | ¥1.981,00 | ¥1.987,00 | ¥1.975,00 | 43,60K |
| 2026-09-29 | ¥1.978,00 | -0,25 % | ¥1.982,00 | ¥1.987,00 | ¥1.965,00 | 84,50K |
| 2026-09-28 | ¥1.983,00 | +0,15 % | ¥1.981,00 | ¥1.986,00 | ¥1.972,00 | 70,50K |
| 2026-09-25 | ¥1.980,00 | -0,30 % | ¥1.990,00 | ¥1.992,00 | ¥1.978,00 | 51,50K |
| 2026-09-24 | ¥1.986,00 | +0,15 % | ¥1.980,00 | ¥1.998,00 | ¥1.972,00 | 83,60K |
| 2026-09-18 | ¥1.983,00 | -1,25 % | ¥2.008,00 | ¥2.008,00 | ¥1.983,00 | 154,70K |
| 2026-09-17 | ¥2.008,00 | +0,75 % | ¥2.000,00 | ¥2.012,00 | ¥1.996,00 | 35,60K |
| 2026-09-16 | ¥1.993,00 | -0,40 % | ¥2.008,00 | ¥2.019,00 | ¥1.993,00 | 34,10K |
| 2026-09-15 | ¥2.001,00 | -0,10 % | ¥1.993,00 | ¥2.010,00 | ¥1.993,00 | 39,40K |
| 2026-09-14 | ¥2.003,00 | +0,10 % | ¥1.992,00 | ¥2.006,00 | ¥1.986,00 | 38,60K |
| 2026-09-11 | ¥2.001,00 | -0,60 % | ¥1.985,00 | ¥2.001,00 | ¥1.985,00 | 69,30K |
| 2026-09-10 | ¥2.013,00 | +0,70 % | ¥2.000,00 | ¥2.015,00 | ¥1.986,00 | 52,30K |
| 2026-09-09 | ¥1.999,00 | -2,77 % | ¥2.043,00 | ¥2.043,00 | ¥1.991,00 | 77,30K |
| 2026-09-08 | ¥2.056,00 | -3,20 % | ¥2.107,00 | ¥2.114,00 | ¥2.056,00 | 44,50K |
| 2026-09-07 | ¥2.124,00 | -0,93 % | ¥2.140,00 | ¥2.150,00 | ¥2.124,00 | 42,40K |
| 2026-09-04 | ¥2.144,00 | +0,42 % | ¥2.116,00 | ¥2.151,00 | ¥2.113,00 | 34,00K |
| 2026-09-03 | ¥2.135,00 | +0,57 % | ¥2.120,00 | ¥2.143,00 | ¥2.120,00 | 39,80K |
| 2026-09-02 | ¥2.123,00 | -1,26 % | ¥2.121,00 | ¥2.148,00 | ¥2.114,00 | 51,70K |
| 2026-09-01 | ¥2.150,00 | +1,56 % | ¥2.112,00 | ¥2.150,00 | ¥2.110,00 | 44,90K |
| 2026-08-31 | ¥2.117,00 | +0,28 % | ¥2.111,00 | ¥2.124,00 | ¥2.103,00 | 40,00K |
| 2026-08-28 | ¥2.111,00 | +2,33 % | ¥2.090,00 | ¥2.120,00 | ¥2.084,00 | 62,70K |
| 2026-08-27 | ¥2.063,00 | -0,43 % | ¥2.072,00 | ¥2.078,00 | ¥2.056,00 | 50,40K |
| 2026-08-26 | ¥2.072,00 | +0,63 % | ¥2.059,00 | ¥2.078,00 | ¥2.059,00 | 32,30K |
| 2026-08-25 | ¥2.059,00 | -0,63 % | ¥2.073,00 | ¥2.077,00 | ¥2.054,00 | 33,70K |
| 2026-08-24 | ¥2.072,00 | +0,24 % | ¥2.070,00 | ¥2.087,00 | ¥2.063,00 | 54,00K |
| 2026-08-21 | ¥2.067,00 | -0,10 % | ¥2.075,00 | ¥2.076,00 | ¥2.054,00 | 53,30K |
| 2026-08-20 | ¥2.069,00 | +0,68 % | ¥2.056,00 | ¥2.072,00 | ¥2.040,00 | 74,40K |
| 2026-08-19 | ¥2.055,00 | -0,68 % | ¥2.079,00 | ¥2.079,00 | ¥2.055,00 | 76,70K |
| 2026-08-18 | ¥2.069,00 | +1,22 % | ¥2.049,00 | ¥2.078,00 | ¥2.034,00 | 47,90K |
| 2026-08-17 | ¥2.044,00 | -0,58 % | ¥2.056,00 | ¥2.056,00 | ¥2.031,00 | 65,70K |
| 2026-08-14 | ¥2.056,00 | +1,73 % | ¥2.021,00 | ¥2.064,00 | ¥2.009,00 | 110,40K |
| 2026-08-13 | ¥2.021,00 | +0,05 % | ¥2.026,00 | ¥2.029,00 | ¥2.001,00 | 57,50K |
| 2026-08-12 | ¥2.020,00 | +0,20 % | ¥2.030,00 | ¥2.030,00 | ¥1.997,00 | 70,70K |
| 2026-08-10 | ¥2.016,00 | -4,36 % | ¥2.038,00 | ¥2.038,00 | ¥1.996,00 | 109,00K |
| 2026-08-07 | ¥2.108,00 | +0,67 % | ¥2.100,00 | ¥2.117,00 | ¥2.092,00 | 37,90K |
| 2026-08-06 | ¥2.094,00 | +2,00 % | ¥2.059,00 | ¥2.104,00 | ¥2.049,00 | 71,20K |
| 2026-08-05 | ¥2.053,00 | +0,29 % | ¥2.059,00 | ¥2.060,00 | ¥2.031,00 | 54,80K |
| 2026-08-04 | ¥2.047,00 | -1,06 % | ¥2.059,00 | ¥2.071,00 | ¥2.039,00 | 63,80K |
| 2026-08-03 | ¥2.069,00 | -1,57 % | ¥2.102,00 | ¥2.102,00 | ¥2.051,00 | 75,00K |
| 2026-07-31 | ¥2.102,00 | -1,55 % | ¥2.138,00 | ¥2.138,00 | ¥2.100,00 | 52,30K |
| 2026-07-30 | ¥2.135,00 | +0,52 % | ¥2.131,00 | ¥2.135,00 | ¥2.103,00 | 79,10K |
| 2026-07-29 | ¥2.124,00 | +0,81 % | ¥2.110,00 | ¥2.133,00 | ¥2.103,00 | 66,20K |
| 2026-07-28 | ¥2.107,00 | +0,29 % | ¥2.101,00 | ¥2.112,00 | ¥2.086,00 | 42,10K |
| 2026-07-27 | ¥2.101,00 | +2,09 % | ¥2.076,00 | ¥2.106,00 | ¥2.076,00 | 44,10K |
| 2026-07-24 | ¥2.058,00 | -0,72 % | ¥2.061,00 | ¥2.063,00 | ¥2.048,00 | 40,80K |
| 2026-07-23 | ¥2.073,00 | -0,72 % | ¥2.103,00 | ¥2.106,00 | ¥2.062,00 | 74,90K |
| 2026-07-22 | ¥2.088,00 | +1,26 % | ¥2.062,00 | ¥2.102,00 | ¥2.062,00 | 124,20K |
| 2026-07-21 | ¥2.062,00 | +3,36 % | ¥2.100,00 | ¥2.128,00 | ¥2.038,00 | 201,30K |
| 2026-07-17 | ¥1.995,00 | +0,15 % | ¥2.006,00 | ¥2.014,00 | ¥1.985,00 | 56,30K |
| 2026-07-16 | ¥1.992,00 | +0,05 % | ¥1.994,00 | ¥2.010,00 | ¥1.987,00 | 76,60K |
| 2026-07-15 | ¥1.991,00 | +1,22 % | ¥1.986,00 | ¥1.997,00 | ¥1.970,00 | 75,30K |
| 2026-07-14 | ¥1.967,00 | -0,05 % | ¥1.970,00 | ¥1.981,00 | ¥1.964,00 | 43,50K |
| 2026-07-13 | ¥1.968,00 | +0,05 % | ¥1.991,00 | ¥1.993,00 | ¥1.964,00 | 78,40K |
| 2026-07-10 | ¥1.967,00 | +0,36 % | ¥1.972,00 | ¥1.986,00 | ¥1.924,00 | 989,20K |
| 2026-07-09 | ¥1.960,00 | -0,86 % | ¥1.986,00 | ¥1.987,00 | ¥1.959,00 | 91,60K |
| 2026-07-08 | ¥1.977,00 | -1,30 % | ¥1.991,00 | ¥2.001,00 | ¥1.977,00 | 60,30K |
| 2026-07-07 | ¥2.003,00 | +0,35 % | ¥2.002,00 | ¥2.013,00 | ¥1.998,00 | 55,10K |
| 2026-07-06 | ¥1.996,00 | +0,30 % | ¥2.000,00 | ¥2.002,00 | ¥1.993,00 | 46,40K |
| 2026-07-03 | ¥1.990,00 | +0,05 % | ¥1.986,00 | ¥2.009,00 | ¥1.986,00 | 39,50K |
| 2026-07-02 | ¥1.989,00 | +0,40 % | ¥1.977,00 | ¥1.998,00 | ¥1.977,00 | 60,20K |
| 2026-07-01 | ¥1.981,00 | -0,30 % | ¥1.995,00 | ¥1.995,00 | ¥1.981,00 | 39,00K |
| 2026-06-30 | ¥1.987,00 | -0,60 % | ¥1.986,00 | ¥1.995,00 | ¥1.978,00 | 79,70K |
| 2026-06-29 | ¥1.999,00 | -0,99 % | ¥2.015,00 | ¥2.023,00 | ¥1.983,00 | 128,20K |
| 2026-06-26 | ¥2.019,00 | +0,60 % | ¥2.004,00 | ¥2.030,00 | ¥1.996,00 | 229,60K |
| 2026-06-25 | ¥2.007,00 | +0,96 % | ¥2.001,00 | ¥2.021,00 | ¥1.993,00 | 100,60K |
| 2026-06-24 | ¥1.988,00 | 0,00 % | ¥1.988,00 | ¥1.999,00 | ¥1.982,00 | 65,50K |
| 2026-06-23 | ¥1.988,00 | -0,25 % | ¥1.986,00 | ¥1.996,00 | ¥1.983,00 | 58,40K |
| 2026-06-22 | ¥1.993,00 | +0,05 % | ¥1.987,00 | ¥2.005,00 | ¥1.986,00 | 68,00K |
| 2026-06-19 | ¥1.992,00 | +0,71 % | ¥1.978,00 | ¥1.996,00 | ¥1.975,00 | 63,00K |
| 2026-06-18 | ¥1.978,00 | -0,20 % | ¥1.981,00 | ¥2.001,00 | ¥1.975,00 | 98,00K |
| 2026-06-17 | ¥1.982,00 | -1,54 % | ¥2.016,00 | ¥2.019,00 | ¥1.982,00 | 64,10K |
| 2026-06-16 | ¥2.013,00 | +0,10 % | ¥2.000,00 | ¥2.014,00 | ¥1.993,00 | 39,50K |
| 2026-06-15 | ¥2.011,00 | +0,95 % | ¥2.016,00 | ¥2.029,00 | ¥2.000,00 | 50,10K |
| 2026-06-12 | ¥1.992,00 | +0,35 % | ¥1.996,00 | ¥1.999,00 | ¥1.983,00 | 60,30K |
| 2026-06-11 | ¥1.985,00 | -0,25 % | ¥1.987,00 | ¥1.997,00 | ¥1.969,00 | 54,40K |
| 2026-06-10 | ¥1.990,00 | -0,20 % | ¥1.995,00 | ¥2.007,00 | ¥1.984,00 | 57,90K |
| 2026-06-09 | ¥1.994,00 | +0,71 % | ¥1.994,00 | ¥2.007,00 | ¥1.977,00 | 49,00K |
| 2026-06-08 | ¥1.980,00 | -0,10 % | ¥1.970,00 | ¥1.980,00 | ¥1.960,00 | 109,10K |
| 2026-06-05 | ¥1.982,00 | +0,51 % | ¥1.965,00 | ¥1.985,00 | ¥1.962,00 | 57,70K |
| 2026-06-04 | ¥1.972,00 | -0,70 % | ¥1.969,00 | ¥1.994,00 | ¥1.960,00 | 71,10K |
| 2026-06-03 | ¥1.986,00 | +1,79 % | ¥1.951,00 | ¥1.991,00 | ¥1.950,00 | 49,20K |
| 2026-06-02 | ¥1.951,00 | -0,91 % | ¥1.969,00 | ¥1.974,00 | ¥1.938,00 | 97,50K |
| 2026-06-01 | ¥1.969,00 | -2,09 % | ¥2.006,00 | ¥2.014,00 | ¥1.969,00 | 100,90K |
| 2026-05-29 | ¥2.011,00 | +0,05 % | ¥2.020,00 | ¥2.024,00 | ¥2.011,00 | 52,80K |
| 2026-05-28 | ¥2.010,00 | +0,35 % | ¥2.009,00 | ¥2.014,00 | ¥2.001,00 | 76,70K |
| 2026-05-27 | ¥2.003,00 | +0,25 % | ¥1.997,00 | ¥2.007,00 | ¥1.997,00 | 43,50K |
| 2026-05-26 | ¥1.998,00 | -0,84 % | ¥2.015,00 | ¥2.019,00 | ¥1.998,00 | 54,50K |
| 2026-05-25 | ¥2.015,00 | +0,90 % | ¥2.000,00 | ¥2.016,00 | ¥1.997,00 | 41,40K |