Japan Material Co., Ltd. 6055
TSE · Japan · Prozessindustrie
¥2.366,00-29,00 (-1,21 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.374,00 | -0,88 % | ¥2.385,00 | ¥2.410,00 | ¥2.368,00 | 112,50K |
| 2026-10-01 | ¥2.395,00 | +4,04 % | ¥2.350,00 | ¥2.407,00 | ¥2.326,00 | 687,20K |
| 2026-09-30 | ¥2.302,00 | -2,08 % | ¥2.376,00 | ¥2.383,00 | ¥2.278,00 | 695,80K |
| 2026-09-29 | ¥2.351,00 | +3,30 % | ¥2.306,00 | ¥2.359,00 | ¥2.306,00 | 556,30K |
| 2026-09-28 | ¥2.276,00 | -1,43 % | ¥2.350,00 | ¥2.358,00 | ¥2.276,00 | 596,90K |
| 2026-09-25 | ¥2.309,00 | -0,69 % | ¥2.325,00 | ¥2.341,00 | ¥2.308,00 | 433,00K |
| 2026-09-24 | ¥2.325,00 | +5,92 % | ¥2.295,00 | ¥2.344,00 | ¥2.258,00 | 798,90K |
| 2026-09-18 | ¥2.195,00 | +3,64 % | ¥2.164,00 | ¥2.205,00 | ¥2.162,00 | 611,90K |
| 2026-09-17 | ¥2.118,00 | -1,40 % | ¥2.170,00 | ¥2.174,00 | ¥2.091,00 | 434,70K |
| 2026-09-16 | ¥2.148,00 | +1,46 % | ¥2.094,00 | ¥2.157,00 | ¥2.070,00 | 471,50K |
| 2026-09-15 | ¥2.117,00 | +3,57 % | ¥1.988,00 | ¥2.145,00 | ¥1.982,00 | 707,50K |
| 2026-09-14 | ¥2.044,00 | -2,11 % | ¥2.006,00 | ¥2.045,00 | ¥1.988,00 | 560,60K |
| 2026-09-11 | ¥2.088,00 | -4,09 % | ¥2.077,00 | ¥2.103,00 | ¥2.025,00 | 568,70K |
| 2026-09-10 | ¥2.177,00 | +1,59 % | ¥2.170,00 | ¥2.206,00 | ¥2.149,00 | 627,80K |
| 2026-09-09 | ¥2.143,00 | -2,41 % | ¥2.214,00 | ¥2.243,00 | ¥2.133,00 | 415,10K |
| 2026-09-08 | ¥2.196,00 | -1,88 % | ¥2.230,00 | ¥2.317,00 | ¥2.196,00 | 829,00K |
| 2026-09-07 | ¥2.238,00 | +4,19 % | ¥2.198,00 | ¥2.282,00 | ¥2.195,00 | 624,50K |
| 2026-09-04 | ¥2.148,00 | +1,13 % | ¥2.110,00 | ¥2.181,00 | ¥2.109,00 | 524,50K |
| 2026-09-03 | ¥2.124,00 | +0,90 % | ¥2.111,00 | ¥2.147,00 | ¥2.094,00 | 470,70K |
| 2026-09-02 | ¥2.105,00 | -0,99 % | ¥2.078,00 | ¥2.132,00 | ¥2.070,00 | 540,10K |
| 2026-09-01 | ¥2.126,00 | -1,12 % | ¥2.100,00 | ¥2.143,00 | ¥2.071,00 | 422,10K |
| 2026-08-31 | ¥2.150,00 | +0,33 % | ¥2.050,00 | ¥2.162,00 | ¥2.032,00 | 646,10K |
| 2026-08-28 | ¥2.143,00 | -3,25 % | ¥2.215,00 | ¥2.263,00 | ¥2.138,00 | 809,50K |
| 2026-08-27 | ¥2.215,00 | +8,85 % | ¥2.105,00 | ¥2.225,00 | ¥2.105,00 | 1,04M |
| 2026-08-26 | ¥2.035,00 | -1,31 % | ¥2.050,00 | ¥2.052,00 | ¥2.002,00 | 323,80K |
| 2026-08-25 | ¥2.062,00 | +0,15 % | ¥2.010,00 | ¥2.062,00 | ¥1.994,00 | 299,80K |
| 2026-08-24 | ¥2.059,00 | -0,39 % | ¥2.100,00 | ¥2.111,00 | ¥2.046,00 | 298,10K |
| 2026-08-21 | ¥2.067,00 | -0,77 % | ¥2.040,00 | ¥2.071,00 | ¥2.005,00 | 438,40K |
| 2026-08-20 | ¥2.083,00 | +0,24 % | ¥2.085,00 | ¥2.099,00 | ¥2.047,00 | 416,10K |
| 2026-08-19 | ¥2.078,00 | -5,55 % | ¥2.073,00 | ¥2.127,00 | ¥2.063,00 | 561,50K |
| 2026-08-18 | ¥2.200,00 | -3,93 % | ¥2.284,00 | ¥2.320,00 | ¥2.198,00 | 712,90K |
| 2026-08-17 | ¥2.290,00 | +2,14 % | ¥2.250,00 | ¥2.312,00 | ¥2.249,00 | 513,10K |
| 2026-08-14 | ¥2.242,00 | +0,67 % | ¥2.249,00 | ¥2.295,00 | ¥2.220,00 | 696,40K |
| 2026-08-13 | ¥2.227,00 | +0,81 % | ¥2.292,00 | ¥2.309,00 | ¥2.210,00 | 590,00K |
| 2026-08-12 | ¥2.209,00 | +0,68 % | ¥2.239,00 | ¥2.245,00 | ¥2.180,00 | 933,10K |
| 2026-08-10 | ¥2.194,00 | -0,18 % | ¥2.276,00 | ¥2.290,00 | ¥2.142,00 | 866,00K |
| 2026-08-07 | ¥2.198,00 | -7,14 % | ¥2.288,00 | ¥2.318,00 | ¥2.181,00 | 1,08M |
| 2026-08-06 | ¥2.367,00 | -2,63 % | ¥2.359,00 | ¥2.399,00 | ¥2.312,00 | 525,70K |
| 2026-08-05 | ¥2.431,00 | +4,47 % | ¥2.370,00 | ¥2.455,00 | ¥2.356,00 | 586,80K |
| 2026-08-04 | ¥2.327,00 | +2,15 % | ¥2.288,00 | ¥2.340,00 | ¥2.270,00 | 588,20K |
| 2026-08-03 | ¥2.278,00 | +0,49 % | ¥2.178,00 | ¥2.295,00 | ¥2.173,00 | 830,10K |
| 2026-07-31 | ¥2.267,00 | +12,28 % | ¥2.283,00 | ¥2.305,00 | ¥2.154,00 | 1,22M |
| 2026-07-30 | ¥2.019,00 | +1,82 % | ¥2.004,00 | ¥2.086,00 | ¥1.945,00 | 752,90K |
| 2026-07-29 | ¥1.983,00 | -5,71 % | ¥2.060,00 | ¥2.116,00 | ¥1.939,00 | 1,05M |
| 2026-07-28 | ¥2.103,00 | -8,57 % | ¥2.200,00 | ¥2.230,00 | ¥2.103,00 | 741,60K |
| 2026-07-27 | ¥2.300,00 | +2,77 % | ¥2.266,00 | ¥2.313,00 | ¥2.219,00 | 527,80K |
| 2026-07-24 | ¥2.238,00 | -3,78 % | ¥2.276,00 | ¥2.320,00 | ¥2.218,00 | 535,10K |
| 2026-07-23 | ¥2.326,00 | +0,56 % | ¥2.330,00 | ¥2.388,00 | ¥2.320,00 | 664,50K |
| 2026-07-22 | ¥2.313,00 | -0,30 % | ¥2.400,00 | ¥2.431,00 | ¥2.313,00 | 651,10K |
| 2026-07-21 | ¥2.320,00 | +2,97 % | ¥2.300,00 | ¥2.330,00 | ¥2.212,00 | 656,60K |
| 2026-07-17 | ¥2.253,00 | -7,55 % | ¥2.341,00 | ¥2.354,00 | ¥2.151,00 | 1,07M |
| 2026-07-16 | ¥2.437,00 | -6,63 % | ¥2.560,00 | ¥2.567,00 | ¥2.414,00 | 824,70K |
| 2026-07-15 | ¥2.610,00 | +1,68 % | ¥2.531,00 | ¥2.618,00 | ¥2.525,00 | 671,30K |
| 2026-07-14 | ¥2.567,00 | -2,13 % | ¥2.573,00 | ¥2.596,00 | ¥2.495,00 | 1,02M |
| 2026-07-13 | ¥2.623,00 | -1,28 % | ¥2.630,00 | ¥2.690,00 | ¥2.582,00 | 907,60K |
| 2026-07-10 | ¥2.657,00 | +4,24 % | ¥2.649,00 | ¥2.710,00 | ¥2.620,00 | 1,19M |
| 2026-07-09 | ¥2.549,00 | +3,03 % | ¥2.600,00 | ¥2.621,00 | ¥2.498,00 | 907,10K |
| 2026-07-08 | ¥2.474,00 | -6,29 % | ¥2.490,00 | ¥2.586,00 | ¥2.469,00 | 1,67M |
| 2026-07-07 | ¥2.640,00 | +7,71 % | ¥2.492,00 | ¥2.739,00 | ¥2.482,00 | 2,49M |
| 2026-07-06 | ¥2.451,00 | -1,96 % | ¥2.511,00 | ¥2.514,00 | ¥2.377,00 | 754,50K |
| 2026-07-03 | ¥2.500,00 | +0,40 % | ¥2.340,00 | ¥2.508,00 | ¥2.301,00 | 1,07M |
| 2026-07-02 | ¥2.490,00 | -7,23 % | ¥2.573,00 | ¥2.588,00 | ¥2.460,00 | 835,00K |
| 2026-07-01 | ¥2.684,00 | +4,44 % | ¥2.659,00 | ¥2.770,00 | ¥2.655,00 | 900,80K |
| 2026-06-30 | ¥2.570,00 | -1,34 % | ¥2.655,00 | ¥2.658,00 | ¥2.541,00 | 749,50K |
| 2026-06-29 | ¥2.605,00 | -1,06 % | ¥2.636,00 | ¥2.657,00 | ¥2.518,00 | 913,70K |
| 2026-06-26 | ¥2.633,00 | -3,13 % | ¥2.618,00 | ¥2.723,00 | ¥2.566,00 | 1,16M |
| 2026-06-25 | ¥2.718,00 | +7,60 % | ¥2.700,00 | ¥2.736,00 | ¥2.622,00 | 1,25M |
| 2026-06-24 | ¥2.526,00 | -1,14 % | ¥2.552,00 | ¥2.677,00 | ¥2.470,00 | 1,05M |
| 2026-06-23 | ¥2.555,00 | -2,93 % | ¥2.632,00 | ¥2.712,00 | ¥2.553,00 | 1,41M |
| 2026-06-22 | ¥2.632,00 | +7,25 % | ¥2.453,00 | ¥2.697,00 | ¥2.451,00 | 1,24M |
| 2026-06-19 | ¥2.454,00 | +0,53 % | ¥2.491,00 | ¥2.496,00 | ¥2.427,00 | 714,60K |
| 2026-06-18 | ¥2.441,00 | +3,39 % | ¥2.388,00 | ¥2.495,00 | ¥2.368,00 | 853,10K |
| 2026-06-17 | ¥2.361,00 | -1,46 % | ¥2.331,00 | ¥2.416,00 | ¥2.325,00 | 721,20K |
| 2026-06-16 | ¥2.396,00 | -3,00 % | ¥2.465,00 | ¥2.486,00 | ¥2.391,00 | 1,15M |
| 2026-06-15 | ¥2.470,00 | +8,95 % | ¥2.456,00 | ¥2.470,00 | ¥2.388,00 | 1,22M |
| 2026-06-12 | ¥2.267,00 | +4,61 % | ¥2.283,00 | ¥2.340,00 | ¥2.251,00 | 937,50K |
| 2026-06-11 | ¥2.167,00 | +2,31 % | ¥2.087,00 | ¥2.174,00 | ¥2.051,00 | 669,70K |
| 2026-06-10 | ¥2.118,00 | -1,30 % | ¥2.165,00 | ¥2.230,00 | ¥2.087,00 | 935,10K |
| 2026-06-09 | ¥2.146,00 | +2,98 % | ¥2.150,00 | ¥2.168,00 | ¥2.066,00 | 1,05M |
| 2026-06-08 | ¥2.084,00 | -8,03 % | ¥2.090,00 | ¥2.174,00 | ¥2.051,00 | 1,11M |
| 2026-06-05 | ¥2.266,00 | -6,44 % | ¥2.180,00 | ¥2.320,00 | ¥2.155,00 | 2,02M |
| 2026-06-04 | ¥2.422,00 | +14,41 % | ¥2.118,00 | ¥2.425,00 | ¥2.117,00 | 2,49M |
| 2026-06-03 | ¥2.117,00 | +5,48 % | ¥2.118,00 | ¥2.165,00 | ¥2.039,00 | 1,08M |
| 2026-06-02 | ¥2.007,00 | -4,75 % | ¥2.122,00 | ¥2.127,00 | ¥1.956,00 | 855,60K |
| 2026-06-01 | ¥2.107,00 | +2,63 % | ¥2.071,00 | ¥2.134,00 | ¥2.057,00 | 741,00K |
| 2026-05-29 | ¥2.053,00 | 0,00 % | ¥2.090,00 | ¥2.099,00 | ¥2.030,00 | 662,60K |
| 2026-05-28 | ¥2.053,00 | +0,10 % | ¥2.033,00 | ¥2.093,00 | ¥2.000,00 | 655,20K |
| 2026-05-27 | ¥2.051,00 | -3,03 % | ¥2.161,00 | ¥2.182,00 | ¥2.041,00 | 780,40K |
| 2026-05-26 | ¥2.115,00 | -0,42 % | ¥2.150,00 | ¥2.176,00 | ¥2.097,00 | 687,00K |
| 2026-05-25 | ¥2.124,00 | +6,57 % | ¥2.033,00 | ¥2.156,00 | ¥2.016,00 | 939,20K |