Chuo Spring Co., Ltd. 5992
TSE · Japan · Produzierendes Gewerbe
¥3.580,00-105,00 (-2,85 %)
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 | ¥3.580,00 | -2,85 % | ¥3.675,00 | ¥3.675,00 | ¥3.580,00 | 45,30K |
| 2026-10-01 | ¥3.685,00 | 0,00 % | ¥3.670,00 | ¥3.705,00 | ¥3.655,00 | 36,30K |
| 2026-09-30 | ¥3.685,00 | +0,14 % | ¥3.675,00 | ¥3.700,00 | ¥3.670,00 | 18,00K |
| 2026-09-29 | ¥3.680,00 | -1,60 % | ¥3.720,00 | ¥3.720,00 | ¥3.680,00 |
| 21,80K |
| 2026-09-28 | ¥3.740,00 | +0,54 % | ¥3.725,00 | ¥3.740,00 | ¥3.705,00 | 25,90K |
| 2026-09-25 | ¥3.720,00 | +0,68 % | ¥3.700,00 | ¥3.735,00 | ¥3.700,00 | 17,80K |
| 2026-09-24 | ¥3.695,00 | -1,07 % | ¥3.725,00 | ¥3.725,00 | ¥3.685,00 | 20,20K |
| 2026-09-18 | ¥3.735,00 | 0,00 % | ¥3.735,00 | ¥3.745,00 | ¥3.715,00 | 19,90K |
| 2026-09-17 | ¥3.735,00 | +0,54 % | ¥3.710,00 | ¥3.750,00 | ¥3.710,00 | 23,90K |
| 2026-09-16 | ¥3.715,00 | +0,54 % | ¥3.690,00 | ¥3.715,00 | ¥3.690,00 | 12,50K |
| 2026-09-15 | ¥3.695,00 | +0,54 % | ¥3.675,00 | ¥3.700,00 | ¥3.670,00 | 10,60K |
| 2026-09-14 | ¥3.675,00 | +0,14 % | ¥3.665,00 | ¥3.685,00 | ¥3.655,00 | 15,30K |
| 2026-09-11 | ¥3.670,00 | +0,27 % | ¥3.650,00 | ¥3.690,00 | ¥3.645,00 | 24,70K |
| 2026-09-10 | ¥3.660,00 | -0,27 % | ¥3.675,00 | ¥3.695,00 | ¥3.605,00 | 36,80K |
| 2026-09-09 | ¥3.670,00 | +0,14 % | ¥3.660,00 | ¥3.680,00 | ¥3.640,00 | 19,50K |
| 2026-09-08 | ¥3.665,00 | -0,27 % | ¥3.675,00 | ¥3.695,00 | ¥3.660,00 | 14,50K |
| 2026-09-07 | ¥3.675,00 | -0,41 % | ¥3.690,00 | ¥3.700,00 | ¥3.675,00 | 13,70K |
| 2026-09-04 | ¥3.690,00 | 0,00 % | ¥3.690,00 | ¥3.705,00 | ¥3.660,00 | 15,60K |
| 2026-09-03 | ¥3.690,00 | +0,27 % | ¥3.690,00 | ¥3.705,00 | ¥3.680,00 | 16,00K |
| 2026-09-02 | ¥3.680,00 | -0,94 % | ¥3.700,00 | ¥3.720,00 | ¥3.680,00 | 27,00K |
| 2026-09-01 | ¥3.715,00 | -0,13 % | ¥3.695,00 | ¥3.765,00 | ¥3.695,00 | 33,20K |
| 2026-08-31 | ¥3.720,00 | 0,00 % | ¥3.695,00 | ¥3.725,00 | ¥3.695,00 | 8,40K |
| 2026-08-28 | ¥3.720,00 | +0,40 % | ¥3.705,00 | ¥3.765,00 | ¥3.705,00 | 30,50K |
| 2026-08-27 | ¥3.705,00 | -0,27 % | ¥3.695,00 | ¥3.735,00 | ¥3.690,00 | 15,00K |
| 2026-08-26 | ¥3.715,00 | +0,41 % | ¥3.700,00 | ¥3.715,00 | ¥3.675,00 | 33,70K |
| 2026-08-25 | ¥3.700,00 | -0,13 % | ¥3.705,00 | ¥3.745,00 | ¥3.680,00 | 30,60K |
| 2026-08-24 | ¥3.705,00 | -0,67 % | ¥3.730,00 | ¥3.745,00 | ¥3.705,00 | 17,90K |
| 2026-08-21 | ¥3.730,00 | +1,63 % | ¥3.665,00 | ¥3.745,00 | ¥3.650,00 | 60,50K |
| 2026-08-20 | ¥3.670,00 | +1,66 % | ¥3.610,00 | ¥3.680,00 | ¥3.585,00 | 33,40K |
| 2026-08-19 | ¥3.610,00 | -2,04 % | ¥3.670,00 | ¥3.675,00 | ¥3.585,00 | 72,10K |
| 2026-08-18 | ¥3.685,00 | -0,14 % | ¥3.690,00 | ¥3.765,00 | ¥3.655,00 | 37,60K |
| 2026-08-17 | ¥3.690,00 | -1,20 % | ¥3.710,00 | ¥3.735,00 | ¥3.690,00 | 21,10K |
| 2026-08-14 | ¥3.735,00 | +0,81 % | ¥3.700,00 | ¥3.760,00 | ¥3.695,00 | 47,70K |
| 2026-08-13 | ¥3.705,00 | +0,27 % | ¥3.695,00 | ¥3.730,00 | ¥3.690,00 | 29,80K |
| 2026-08-12 | ¥3.695,00 | +0,96 % | ¥3.695,00 | ¥3.710,00 | ¥3.680,00 | 18,40K |
| 2026-08-10 | ¥3.660,00 | -0,81 % | ¥3.675,00 | ¥3.710,00 | ¥3.645,00 | 25,70K |
| 2026-08-07 | ¥3.690,00 | -0,81 % | ¥3.715,00 | ¥3.750,00 | ¥3.670,00 | 52,40K |
| 2026-08-06 | ¥3.720,00 | -1,06 % | ¥3.750,00 | ¥3.965,00 | ¥3.700,00 | 68,40K |
| 2026-08-05 | ¥3.760,00 | -1,31 % | ¥3.790,00 | ¥3.810,00 | ¥3.730,00 | 78,40K |
| 2026-08-04 | ¥3.810,00 | +2,70 % | ¥3.695,00 | ¥3.835,00 | ¥3.695,00 | 60,70K |
| 2026-08-03 | ¥3.710,00 | +0,68 % | ¥3.680,00 | ¥3.730,00 | ¥3.670,00 | 40,80K |
| 2026-07-31 | ¥3.685,00 | -0,54 % | ¥3.705,00 | ¥3.725,00 | ¥3.595,00 | 108,80K |
| 2026-07-30 | ¥3.705,00 | +0,27 % | ¥3.675,00 | ¥3.710,00 | ¥3.415,00 | 218,70K |
| 2026-07-29 | ¥3.695,00 | -0,40 % | ¥3.720,00 | ¥3.730,00 | ¥3.615,00 | 82,70K |
| 2026-07-28 | ¥3.710,00 | -1,33 % | ¥3.760,00 | ¥3.765,00 | ¥3.650,00 | 63,60K |
| 2026-07-27 | ¥3.760,00 | +0,27 % | ¥3.820,00 | ¥3.835,00 | ¥3.695,00 | 51,10K |
| 2026-07-24 | ¥3.750,00 | 0,00 % | ¥3.760,00 | ¥3.790,00 | ¥3.730,00 | 36,80K |
| 2026-07-23 | ¥3.750,00 | -2,22 % | ¥3.835,00 | ¥3.850,00 | ¥3.720,00 | 83,70K |
| 2026-07-22 | ¥3.835,00 | +4,64 % | ¥3.665,00 | ¥3.855,00 | ¥3.650,00 | 53,80K |
| 2026-07-21 | ¥3.665,00 | +0,55 % | ¥3.650,00 | ¥3.705,00 | ¥3.645,00 | 56,70K |
| 2026-07-17 | ¥3.645,00 | -1,49 % | ¥3.695,00 | ¥3.715,00 | ¥3.545,00 | 142,50K |
| 2026-07-16 | ¥3.700,00 | -0,54 % | ¥3.700,00 | ¥3.725,00 | ¥3.655,00 | 47,30K |
| 2026-07-15 | ¥3.720,00 | +1,78 % | ¥3.655,00 | ¥3.775,00 | ¥3.635,00 | 95,90K |
| 2026-07-14 | ¥3.655,00 | -1,08 % | ¥3.700,00 | ¥3.700,00 | ¥3.465,00 | 139,80K |
| 2026-07-13 | ¥3.695,00 | -0,67 % | ¥3.770,00 | ¥3.770,00 | ¥3.635,00 | 120,40K |
| 2026-07-10 | ¥3.720,00 | -0,93 % | ¥3.800,00 | ¥3.805,00 | ¥3.695,00 | 37,60K |
| 2026-07-09 | ¥3.755,00 | 0,00 % | ¥3.795,00 | ¥3.800,00 | ¥3.705,00 | 35,70K |
| 2026-07-08 | ¥3.755,00 | -1,83 % | ¥3.825,00 | ¥3.835,00 | ¥3.755,00 | 29,10K |
| 2026-07-07 | ¥3.825,00 | -0,78 % | ¥3.880,00 | ¥3.940,00 | ¥3.810,00 | 20,80K |
| 2026-07-06 | ¥3.855,00 | -0,13 % | ¥3.860,00 | ¥3.885,00 | ¥3.840,00 | 12,20K |
| 2026-07-03 | ¥3.860,00 | -0,39 % | ¥3.895,00 | ¥3.900,00 | ¥3.845,00 | 10,50K |
| 2026-07-02 | ¥3.875,00 | +0,65 % | ¥3.900,00 | ¥3.900,00 | ¥3.845,00 | 12,60K |
| 2026-07-01 | ¥3.850,00 | +1,45 % | ¥3.800,00 | ¥3.935,00 | ¥3.800,00 | 22,70K |
| 2026-06-30 | ¥3.795,00 | -0,78 % | ¥3.845,00 | ¥3.845,00 | ¥3.740,00 | 26,40K |
| 2026-06-29 | ¥3.825,00 | -1,54 % | ¥3.900,00 | ¥3.900,00 | ¥3.785,00 | 20,00K |
| 2026-06-26 | ¥3.885,00 | +1,57 % | ¥3.875,00 | ¥3.895,00 | ¥3.835,00 | 26,00K |
| 2026-06-25 | ¥3.825,00 | +0,92 % | ¥3.830,00 | ¥3.845,00 | ¥3.805,00 | 12,60K |
| 2026-06-24 | ¥3.790,00 | -0,39 % | ¥3.815,00 | ¥3.855,00 | ¥3.780,00 | 20,60K |
| 2026-06-23 | ¥3.805,00 | -1,04 % | ¥3.820,00 | ¥3.885,00 | ¥3.805,00 | 22,80K |
| 2026-06-22 | ¥3.845,00 | +0,79 % | ¥3.835,00 | ¥3.880,00 | ¥3.800,00 | 19,00K |
| 2026-06-19 | ¥3.815,00 | -1,17 % | ¥3.895,00 | ¥3.905,00 | ¥3.815,00 | 52,40K |
| 2026-06-18 | ¥3.860,00 | +0,52 % | ¥3.850,00 | ¥3.900,00 | ¥3.825,00 | 21,10K |
| 2026-06-17 | ¥3.840,00 | +1,05 % | ¥3.800,00 | ¥3.850,00 | ¥3.800,00 | 14,20K |
| 2026-06-16 | ¥3.800,00 | -1,04 % | ¥3.885,00 | ¥3.890,00 | ¥3.785,00 | 11,90K |
| 2026-06-15 | ¥3.840,00 | +1,32 % | ¥3.850,00 | ¥3.900,00 | ¥3.800,00 | 14,70K |
| 2026-06-12 | ¥3.790,00 | -0,13 % | ¥3.835,00 | ¥3.885,00 | ¥3.755,00 | 36,40K |
| 2026-06-11 | ¥3.795,00 | +0,26 % | ¥3.795,00 | ¥3.825,00 | ¥3.695,00 | 36,30K |
| 2026-06-10 | ¥3.785,00 | -2,70 % | ¥3.890,00 | ¥3.890,00 | ¥3.780,00 | 35,00K |
| 2026-06-09 | ¥3.890,00 | +1,70 % | ¥3.825,00 | ¥3.965,00 | ¥3.825,00 | 29,00K |
| 2026-06-08 | ¥3.825,00 | +0,53 % | ¥3.850,00 | ¥3.925,00 | ¥3.805,00 | 22,40K |
| 2026-06-05 | ¥3.805,00 | 0,00 % | ¥3.840,00 | ¥3.895,00 | ¥3.800,00 | 9,60K |
| 2026-06-04 | ¥3.805,00 | -0,13 % | ¥3.815,00 | ¥3.855,00 | ¥3.785,00 | 13,70K |
| 2026-06-03 | ¥3.810,00 | -6,04 % | ¥4.050,00 | ¥4.080,00 | ¥3.810,00 | 32,40K |
| 2026-06-02 | ¥4.055,00 | +2,53 % | ¥3.945,00 | ¥4.070,00 | ¥3.880,00 | 25,80K |
| 2026-06-01 | ¥3.955,00 | -3,18 % | ¥4.015,00 | ¥4.070,00 | ¥3.825,00 | 40,90K |
| 2026-05-29 | ¥4.085,00 | +3,16 % | ¥3.955,00 | ¥4.200,00 | ¥3.915,00 | 36,00K |
| 2026-05-28 | ¥3.960,00 | +3,66 % | ¥3.815,00 | ¥3.995,00 | ¥3.785,00 | 37,60K |
| 2026-05-27 | ¥3.820,00 | -1,55 % | ¥3.825,00 | ¥3.895,00 | ¥3.775,00 | 19,60K |
| 2026-05-26 | ¥3.880,00 | +2,65 % | ¥3.850,00 | ¥3.940,00 | ¥3.770,00 | 29,10K |
| 2026-05-25 | ¥3.780,00 | +0,53 % | ¥3.795,00 | ¥3.840,00 | ¥3.770,00 | 17,10K |