Lobtex Co., Ltd. 5969
TSE · Japan · Langlebige Konsumgüter
¥1.203,000,00 (0,00 %)
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 | ¥1.203,00 | 0,00 % | ¥1.203,00 | ¥1.203,00 | ¥1.203,00 | 0 |
| 2026-09-30 | ¥1.203,00 | 0,00 % | ¥1.203,00 | ¥1.203,00 | ¥1.203,00 | 500 |
| 2026-09-29 | ¥1.203,00 | 0,00 % | ¥1.203,00 | ¥1.203,00 | ¥1.203,00 | 0 |
| 2026-09-28 | ¥1.203,00 | +0,17 % | ¥1.203,00 | ¥1.203,00 | ¥1.203,00 |
| 400 |
| 2026-09-25 | ¥1.201,00 | 0,00 % | ¥1.201,00 | ¥1.201,00 | ¥1.201,00 | 100 |
| 2026-09-24 | ¥1.201,00 | +0,17 % | ¥1.206,00 | ¥1.206,00 | ¥1.201,00 | 400 |
| 2026-09-18 | ¥1.199,00 | 0,00 % | ¥1.200,00 | ¥1.200,00 | ¥1.199,00 | 200 |
| 2026-09-17 | ¥1.199,00 | 0,00 % | ¥1.199,00 | ¥1.199,00 | ¥1.199,00 | 0 |
| 2026-09-16 | ¥1.199,00 | +1,27 % | ¥1.199,00 | ¥1.199,00 | ¥1.199,00 | 100 |
| 2026-09-15 | ¥1.184,00 | 0,00 % | ¥1.184,00 | ¥1.184,00 | ¥1.184,00 | 0 |
| 2026-09-14 | ¥1.184,00 | 0,00 % | ¥1.184,00 | ¥1.184,00 | ¥1.184,00 | 0 |
| 2026-09-11 | ¥1.184,00 | 0,00 % | ¥1.184,00 | ¥1.184,00 | ¥1.184,00 | 0 |
| 2026-09-10 | ¥1.184,00 | -0,75 % | ¥1.184,00 | ¥1.184,00 | ¥1.184,00 | 100 |
| 2026-09-09 | ¥1.193,00 | -0,58 % | ¥1.193,00 | ¥1.193,00 | ¥1.193,00 | 100 |
| 2026-09-08 | ¥1.200,00 | -0,50 % | ¥1.206,00 | ¥1.216,00 | ¥1.192,00 | 400 |
| 2026-09-07 | ¥1.206,00 | -1,55 % | ¥1.195,00 | ¥1.220,00 | ¥1.192,00 | 800 |
| 2026-09-04 | ¥1.225,00 | -0,41 % | ¥1.225,00 | ¥1.225,00 | ¥1.225,00 | 100 |
| 2026-09-03 | ¥1.230,00 | -0,97 % | ¥1.231,00 | ¥1.231,00 | ¥1.230,00 | 300 |
| 2026-09-02 | ¥1.242,00 | -0,08 % | ¥1.242,00 | ¥1.242,00 | ¥1.242,00 | 200 |
| 2026-09-01 | ¥1.243,00 | -0,16 % | ¥1.243,00 | ¥1.243,00 | ¥1.243,00 | 200 |
| 2026-08-31 | ¥1.245,00 | +2,55 % | ¥1.243,00 | ¥1.245,00 | ¥1.243,00 | 200 |
| 2026-08-28 | ¥1.214,00 | 0,00 % | ¥1.214,00 | ¥1.214,00 | ¥1.214,00 | 0 |
| 2026-08-27 | ¥1.214,00 | +1,17 % | ¥1.200,00 | ¥1.214,00 | ¥1.200,00 | 300 |
| 2026-08-26 | ¥1.200,00 | 0,00 % | ¥1.200,00 | ¥1.200,00 | ¥1.200,00 | 600 |
| 2026-08-25 | ¥1.200,00 | +0,42 % | ¥1.200,00 | ¥1.200,00 | ¥1.200,00 | 100 |
| 2026-08-24 | ¥1.195,00 | +1,70 % | ¥1.178,00 | ¥1.195,00 | ¥1.178,00 | 800 |
| 2026-08-21 | ¥1.175,00 | 0,00 % | ¥1.175,00 | ¥1.175,00 | ¥1.175,00 | 0 |
| 2026-08-20 | ¥1.175,00 | 0,00 % | ¥1.175,00 | ¥1.175,00 | ¥1.175,00 | 0 |
| 2026-08-19 | ¥1.175,00 | -0,17 % | ¥1.175,00 | ¥1.175,00 | ¥1.175,00 | 100 |
| 2026-08-18 | ¥1.177,00 | 0,00 % | ¥1.177,00 | ¥1.177,00 | ¥1.177,00 | 0 |
| 2026-08-17 | ¥1.177,00 | 0,00 % | ¥1.177,00 | ¥1.177,00 | ¥1.177,00 | 0 |
| 2026-08-14 | ¥1.177,00 | -0,08 % | ¥1.182,00 | ¥1.187,00 | ¥1.177,00 | 500 |
| 2026-08-13 | ¥1.178,00 | +0,17 % | ¥1.176,00 | ¥1.178,00 | ¥1.176,00 | 200 |
| 2026-08-12 | ¥1.176,00 | -1,67 % | ¥1.196,00 | ¥1.196,00 | ¥1.176,00 | 2,40K |
| 2026-08-10 | ¥1.196,00 | +0,17 % | ¥1.213,00 | ¥1.213,00 | ¥1.195,00 | 1,10K |
| 2026-08-07 | ¥1.194,00 | -5,09 % | ¥1.248,00 | ¥1.278,00 | ¥1.175,00 | 5,70K |
| 2026-08-06 | ¥1.258,00 | 0,00 % | ¥1.258,00 | ¥1.258,00 | ¥1.258,00 | 0 |
| 2026-08-05 | ¥1.258,00 | 0,00 % | ¥1.258,00 | ¥1.258,00 | ¥1.258,00 | 0 |
| 2026-08-04 | ¥1.258,00 | 0,00 % | ¥1.258,00 | ¥1.258,00 | ¥1.258,00 | 2,60K |
| 2026-08-03 | ¥1.258,00 | +3,80 % | ¥1.224,00 | ¥1.258,00 | ¥1.218,00 | 900 |
| 2026-07-31 | ¥1.212,00 | +1,00 % | ¥1.207,00 | ¥1.212,00 | ¥1.207,00 | 400 |
| 2026-07-30 | ¥1.200,00 | +0,84 % | ¥1.210,00 | ¥1.210,00 | ¥1.184,00 | 300 |
| 2026-07-29 | ¥1.190,00 | -0,25 % | ¥1.193,00 | ¥1.193,00 | ¥1.190,00 | 200 |
| 2026-07-28 | ¥1.193,00 | +1,02 % | ¥1.193,00 | ¥1.193,00 | ¥1.193,00 | 200 |
| 2026-07-27 | ¥1.181,00 | +0,94 % | ¥1.196,00 | ¥1.197,00 | ¥1.181,00 | 400 |
| 2026-07-24 | ¥1.170,00 | 0,00 % | ¥1.170,00 | ¥1.170,00 | ¥1.170,00 | 0 |
| 2026-07-23 | ¥1.170,00 | 0,00 % | ¥1.170,00 | ¥1.170,00 | ¥1.170,00 | 0 |
| 2026-07-22 | ¥1.170,00 | +0,43 % | ¥1.185,00 | ¥1.185,00 | ¥1.170,00 | 200 |
| 2026-07-21 | ¥1.165,00 | -1,35 % | ¥1.180,00 | ¥1.180,00 | ¥1.165,00 | 200 |
| 2026-07-17 | ¥1.181,00 | -0,76 % | ¥1.197,00 | ¥1.197,00 | ¥1.181,00 | 3,90K |
| 2026-07-16 | ¥1.190,00 | -2,46 % | ¥1.190,00 | ¥1.191,00 | ¥1.190,00 | 1,50K |
| 2026-07-15 | ¥1.220,00 | 0,00 % | ¥1.220,00 | ¥1.220,00 | ¥1.220,00 | 0 |
| 2026-07-14 | ¥1.220,00 | 0,00 % | ¥1.220,00 | ¥1.220,00 | ¥1.220,00 | 800 |
| 2026-07-13 | ¥1.220,00 | +0,41 % | ¥1.215,00 | ¥1.220,00 | ¥1.215,00 | 200 |
| 2026-07-10 | ¥1.215,00 | 0,00 % | ¥1.215,00 | ¥1.235,00 | ¥1.215,00 | 4,50K |
| 2026-07-09 | ¥1.215,00 | +0,83 % | ¥1.210,00 | ¥1.215,00 | ¥1.206,00 | 700 |
| 2026-07-08 | ¥1.205,00 | +1,26 % | ¥1.206,00 | ¥1.206,00 | ¥1.183,00 | 1,00K |
| 2026-07-07 | ¥1.190,00 | -0,34 % | ¥1.200,00 | ¥1.200,00 | ¥1.184,00 | 1,70K |
| 2026-07-06 | ¥1.194,00 | +0,51 % | ¥1.200,00 | ¥1.200,00 | ¥1.194,00 | 400 |
| 2026-07-03 | ¥1.188,00 | 0,00 % | ¥1.188,00 | ¥1.188,00 | ¥1.188,00 | 0 |
| 2026-07-02 | ¥1.188,00 | -1,74 % | ¥1.188,00 | ¥1.188,00 | ¥1.188,00 | 200 |
| 2026-07-01 | ¥1.209,00 | 0,00 % | ¥1.209,00 | ¥1.209,00 | ¥1.209,00 | 0 |
| 2026-06-30 | ¥1.209,00 | -0,08 % | ¥1.207,00 | ¥1.209,00 | ¥1.207,00 | 400 |
| 2026-06-29 | ¥1.210,00 | +2,54 % | ¥1.210,00 | ¥1.210,00 | ¥1.210,00 | 100 |
| 2026-06-26 | ¥1.180,00 | -0,84 % | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 200 |
| 2026-06-25 | ¥1.190,00 | 0,00 % | ¥1.190,00 | ¥1.190,00 | ¥1.190,00 | 0 |
| 2026-06-24 | ¥1.190,00 | +3,21 % | ¥1.160,00 | ¥1.190,00 | ¥1.160,00 | 800 |
| 2026-06-23 | ¥1.153,00 | -4,71 % | ¥1.196,00 | ¥1.196,00 | ¥1.153,00 | 800 |
| 2026-06-22 | ¥1.210,00 | +0,83 % | ¥1.210,00 | ¥1.210,00 | ¥1.210,00 | 100 |
| 2026-06-19 | ¥1.200,00 | -0,83 % | ¥1.210,00 | ¥1.210,00 | ¥1.200,00 | 400 |
| 2026-06-18 | ¥1.210,00 | 0,00 % | ¥1.210,00 | ¥1.210,00 | ¥1.210,00 | 0 |
| 2026-06-17 | ¥1.210,00 | +1,34 % | ¥1.210,00 | ¥1.210,00 | ¥1.210,00 | 100 |
| 2026-06-16 | ¥1.194,00 | -1,40 % | ¥1.194,00 | ¥1.194,00 | ¥1.194,00 | 100 |
| 2026-06-15 | ¥1.211,00 | 0,00 % | ¥1.211,00 | ¥1.211,00 | ¥1.211,00 | 0 |
| 2026-06-12 | ¥1.211,00 | 0,00 % | ¥1.211,00 | ¥1.211,00 | ¥1.211,00 | 0 |
| 2026-06-11 | ¥1.211,00 | 0,00 % | ¥1.211,00 | ¥1.211,00 | ¥1.211,00 | 100 |
| 2026-06-10 | ¥1.211,00 | 0,00 % | ¥1.211,00 | ¥1.211,00 | ¥1.211,00 | 200 |
| 2026-06-09 | ¥1.211,00 | +0,25 % | ¥1.234,00 | ¥1.234,00 | ¥1.211,00 | 200 |
| 2026-06-08 | ¥1.208,00 | 0,00 % | ¥1.208,00 | ¥1.208,00 | ¥1.208,00 | 100 |
| 2026-06-05 | ¥1.208,00 | +0,33 % | ¥1.209,00 | ¥1.209,00 | ¥1.208,00 | 400 |
| 2026-06-04 | ¥1.204,00 | 0,00 % | ¥1.204,00 | ¥1.204,00 | ¥1.204,00 | 0 |
| 2026-06-03 | ¥1.204,00 | +0,25 % | ¥1.204,00 | ¥1.204,00 | ¥1.204,00 | 100 |
| 2026-06-02 | ¥1.201,00 | 0,00 % | ¥1.201,00 | ¥1.201,00 | ¥1.201,00 | 0 |
| 2026-06-01 | ¥1.201,00 | 0,00 % | ¥1.201,00 | ¥1.201,00 | ¥1.201,00 | 0 |
| 2026-05-29 | ¥1.201,00 | 0,00 % | ¥1.201,00 | ¥1.201,00 | ¥1.201,00 | 0 |
| 2026-05-28 | ¥1.201,00 | 0,00 % | ¥1.201,00 | ¥1.201,00 | ¥1.201,00 | 0 |
| 2026-05-27 | ¥1.201,00 | 0,00 % | ¥1.201,00 | ¥1.201,00 | ¥1.201,00 | 0 |
| 2026-05-26 | ¥1.201,00 | -1,15 % | ¥1.218,00 | ¥1.218,00 | ¥1.201,00 | 400 |
| 2026-05-25 | ¥1.215,00 | 0,00 % | ¥1.215,00 | ¥1.215,00 | ¥1.215,00 | 0 |
| 2026-05-22 | ¥1.215,00 | +1,25 % | ¥1.215,00 | ¥1.215,00 | ¥1.215,00 | 100 |