Uchiyama Holdings Co., Ltd. 6059
TSE · Japan · Gesundheitsdienstleistungen
¥372,00+2,00 (+0,54 %)
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 | ¥372,00 | +0,54 % | ¥372,00 | ¥373,00 | ¥366,00 | 6,40K |
| 2026-10-01 | ¥370,00 | +0,82 % | ¥372,00 | ¥372,00 | ¥367,00 | 3,30K |
| 2026-09-30 | ¥367,00 | -1,34 % | ¥372,00 | ¥373,00 | ¥364,00 | 12,30K |
| 2026-09-29 | ¥372,00 | +1,09 % | ¥360,00 | ¥372,00 | ¥359,00 | 17,10K |
| 2026-09-28 | ¥368,00 | 0,00 % | ¥368,00 | ¥371,00 | ¥363,00 | 14,00K |
| 2026-09-25 | ¥368,00 | 0,00 % | ¥367,00 | ¥372,00 | ¥366,00 | 8,30K |
| 2026-09-24 | ¥368,00 | -1,60 % | ¥374,00 | ¥376,00 | ¥368,00 | 9,40K |
| 2026-09-18 | ¥374,00 | +0,54 % | ¥374,00 | ¥375,00 | ¥370,00 | 10,20K |
| 2026-09-17 | ¥372,00 | +0,27 % | ¥371,00 | ¥372,00 | ¥365,00 | 10,00K |
| 2026-09-16 | ¥371,00 | +0,54 % | ¥369,00 | ¥371,00 | ¥368,00 | 15,60K |
| 2026-09-15 | ¥369,00 | 0,00 % | ¥369,00 | ¥369,00 | ¥365,00 | 4,70K |
| 2026-09-14 | ¥369,00 | +1,37 % | ¥362,00 | ¥369,00 | ¥361,00 | 28,30K |
| 2026-09-11 | ¥364,00 | -0,55 % | ¥366,00 | ¥366,00 | ¥360,00 | 12,30K |
| 2026-09-10 | ¥366,00 | +0,27 % | ¥362,00 | ¥366,00 | ¥362,00 | 9,20K |
| 2026-09-09 | ¥365,00 | 0,00 % | ¥365,00 | ¥365,00 | ¥364,00 | 5,30K |
| 2026-09-08 | ¥365,00 | +0,55 % | ¥363,00 | ¥365,00 | ¥358,00 | 12,60K |
| 2026-09-07 | ¥363,00 | +0,55 % | ¥363,00 | ¥364,00 | ¥361,00 | 5,60K |
| 2026-09-04 | ¥361,00 | +0,84 % | ¥362,00 | ¥362,00 | ¥359,00 | 5,50K |
| 2026-09-03 | ¥358,00 | -0,83 % | ¥361,00 | ¥362,00 | ¥358,00 | 2,90K |
| 2026-09-02 | ¥361,00 | -0,55 % | ¥359,00 | ¥361,00 | ¥359,00 | 7,70K |
| 2026-09-01 | ¥363,00 | -0,55 % | ¥365,00 | ¥365,00 | ¥362,00 | 5,30K |
| 2026-08-31 | ¥365,00 | +0,27 % | ¥364,00 | ¥365,00 | ¥363,00 | 9,20K |
| 2026-08-28 | ¥364,00 | 0,00 % | ¥365,00 | ¥365,00 | ¥364,00 | 2,20K |
| 2026-08-27 | ¥364,00 | +0,83 % | ¥359,00 | ¥364,00 | ¥359,00 | 6,10K |
| 2026-08-26 | ¥361,00 | +0,56 % | ¥360,00 | ¥361,00 | ¥359,00 | 3,00K |
| 2026-08-25 | ¥359,00 | 0,00 % | ¥358,00 | ¥359,00 | ¥358,00 | 1,10K |
| 2026-08-24 | ¥359,00 | -0,28 % | ¥360,00 | ¥360,00 | ¥359,00 | 3,20K |
| 2026-08-21 | ¥360,00 | +0,56 % | ¥356,00 | ¥360,00 | ¥356,00 | 1,10K |
| 2026-08-20 | ¥358,00 | +0,28 % | ¥357,00 | ¥360,00 | ¥357,00 | 5,40K |
| 2026-08-19 | ¥357,00 | 0,00 % | ¥357,00 | ¥357,00 | ¥356,00 | 2,50K |
| 2026-08-18 | ¥357,00 | -0,83 % | ¥355,00 | ¥357,00 | ¥355,00 | 1,60K |
| 2026-08-17 | ¥360,00 | -0,83 % | ¥360,00 | ¥360,00 | ¥354,00 | 5,90K |
| 2026-08-14 | ¥363,00 | +0,83 % | ¥360,00 | ¥363,00 | ¥355,00 | 7,90K |
| 2026-08-13 | ¥360,00 | -0,28 % | ¥361,00 | ¥361,00 | ¥359,00 | 6,70K |
| 2026-08-12 | ¥361,00 | +1,12 % | ¥359,00 | ¥361,00 | ¥352,00 | 28,40K |
| 2026-08-10 | ¥357,00 | +1,13 % | ¥353,00 | ¥358,00 | ¥353,00 | 2,90K |
| 2026-08-07 | ¥353,00 | -0,28 % | ¥354,00 | ¥354,00 | ¥350,00 | 4,30K |
| 2026-08-06 | ¥354,00 | +0,85 % | ¥351,00 | ¥354,00 | ¥351,00 | 16,80K |
| 2026-08-05 | ¥351,00 | +0,86 % | ¥348,00 | ¥351,00 | ¥348,00 | 4,80K |
| 2026-08-04 | ¥348,00 | +0,87 % | ¥346,00 | ¥348,00 | ¥343,00 | 11,00K |
| 2026-08-03 | ¥345,00 | -0,86 % | ¥349,00 | ¥349,00 | ¥345,00 | 3,10K |
| 2026-07-31 | ¥348,00 | -0,29 % | ¥351,00 | ¥351,00 | ¥347,00 | 21,70K |
| 2026-07-30 | ¥349,00 | +0,29 % | ¥349,00 | ¥351,00 | ¥349,00 | 4,40K |
| 2026-07-29 | ¥348,00 | +0,87 % | ¥346,00 | ¥349,00 | ¥346,00 | 3,00K |
| 2026-07-28 | ¥345,00 | -0,86 % | ¥347,00 | ¥347,00 | ¥343,00 | 7,70K |
| 2026-07-27 | ¥348,00 | +0,87 % | ¥348,00 | ¥350,00 | ¥343,00 | 11,00K |
| 2026-07-24 | ¥345,00 | +0,29 % | ¥345,00 | ¥347,00 | ¥340,00 | 13,20K |
| 2026-07-23 | ¥344,00 | -0,29 % | ¥344,00 | ¥345,00 | ¥344,00 | 5,20K |
| 2026-07-22 | ¥345,00 | +1,47 % | ¥340,00 | ¥346,00 | ¥340,00 | 12,20K |
| 2026-07-21 | ¥340,00 | 0,00 % | ¥340,00 | ¥341,00 | ¥339,00 | 10,40K |
| 2026-07-17 | ¥340,00 | 0,00 % | ¥340,00 | ¥343,00 | ¥339,00 | 12,50K |
| 2026-07-16 | ¥340,00 | 0,00 % | ¥340,00 | ¥342,00 | ¥340,00 | 5,10K |
| 2026-07-15 | ¥340,00 | +0,29 % | ¥339,00 | ¥340,00 | ¥339,00 | 4,80K |
| 2026-07-14 | ¥339,00 | 0,00 % | ¥340,00 | ¥342,00 | ¥339,00 | 8,50K |
| 2026-07-13 | ¥339,00 | -0,59 % | ¥339,00 | ¥341,00 | ¥339,00 | 10,60K |
| 2026-07-10 | ¥341,00 | -0,29 % | ¥341,00 | ¥342,00 | ¥341,00 | 13,30K |
| 2026-07-09 | ¥342,00 | -0,29 % | ¥342,00 | ¥342,00 | ¥341,00 | 1,40K |
| 2026-07-08 | ¥343,00 | +0,59 % | ¥340,00 | ¥344,00 | ¥340,00 | 11,40K |
| 2026-07-07 | ¥341,00 | 0,00 % | ¥341,00 | ¥343,00 | ¥341,00 | 7,80K |
| 2026-07-06 | ¥341,00 | +0,59 % | ¥340,00 | ¥341,00 | ¥339,00 | 6,00K |
| 2026-07-03 | ¥339,00 | -0,29 % | ¥339,00 | ¥340,00 | ¥339,00 | 2,00K |
| 2026-07-02 | ¥340,00 | +0,59 % | ¥340,00 | ¥340,00 | ¥339,00 | 9,70K |
| 2026-07-01 | ¥338,00 | -0,59 % | ¥340,00 | ¥341,00 | ¥337,00 | 15,30K |
| 2026-06-30 | ¥340,00 | -0,29 % | ¥341,00 | ¥341,00 | ¥339,00 | 13,10K |
| 2026-06-29 | ¥341,00 | -0,29 % | ¥342,00 | ¥343,00 | ¥339,00 | 13,00K |
| 2026-06-26 | ¥342,00 | +0,88 % | ¥339,00 | ¥345,00 | ¥338,00 | 9,40K |
| 2026-06-25 | ¥339,00 | 0,00 % | ¥340,00 | ¥345,00 | ¥339,00 | 12,70K |
| 2026-06-24 | ¥339,00 | +0,59 % | ¥337,00 | ¥340,00 | ¥335,00 | 18,60K |
| 2026-06-23 | ¥337,00 | -0,30 % | ¥338,00 | ¥340,00 | ¥337,00 | 14,00K |
| 2026-06-22 | ¥338,00 | 0,00 % | ¥338,00 | ¥340,00 | ¥338,00 | 14,10K |
| 2026-06-19 | ¥338,00 | -0,88 % | ¥338,00 | ¥341,00 | ¥338,00 | 16,80K |
| 2026-06-18 | ¥341,00 | -0,29 % | ¥340,00 | ¥344,00 | ¥340,00 | 14,60K |
| 2026-06-17 | ¥342,00 | -1,16 % | ¥346,00 | ¥348,00 | ¥340,00 | 17,10K |
| 2026-06-16 | ¥346,00 | +0,58 % | ¥342,00 | ¥346,00 | ¥341,00 | 10,80K |
| 2026-06-15 | ¥344,00 | +0,29 % | ¥343,00 | ¥345,00 | ¥343,00 | 9,30K |
| 2026-06-12 | ¥343,00 | -0,87 % | ¥346,00 | ¥346,00 | ¥341,00 | 11,50K |
| 2026-06-11 | ¥346,00 | +0,29 % | ¥342,00 | ¥347,00 | ¥342,00 | 7,70K |
| 2026-06-10 | ¥345,00 | -1,43 % | ¥348,00 | ¥351,00 | ¥345,00 | 5,50K |
| 2026-06-09 | ¥350,00 | +1,16 % | ¥346,00 | ¥350,00 | ¥346,00 | 6,30K |
| 2026-06-08 | ¥346,00 | -1,14 % | ¥351,00 | ¥352,00 | ¥346,00 | 5,00K |
| 2026-06-05 | ¥350,00 | +0,29 % | ¥349,00 | ¥352,00 | ¥349,00 | 4,90K |
| 2026-06-04 | ¥349,00 | +1,45 % | ¥350,00 | ¥350,00 | ¥347,00 | 3,50K |
| 2026-06-03 | ¥344,00 | -0,29 % | ¥345,00 | ¥346,00 | ¥344,00 | 2,00K |
| 2026-06-02 | ¥345,00 | -0,58 % | ¥348,00 | ¥348,00 | ¥342,00 | 3,20K |
| 2026-06-01 | ¥347,00 | 0,00 % | ¥350,00 | ¥350,00 | ¥347,00 | 7,10K |
| 2026-05-29 | ¥347,00 | +1,17 % | ¥344,00 | ¥351,00 | ¥343,00 | 16,30K |
| 2026-05-28 | ¥343,00 | +0,59 % | ¥341,00 | ¥343,00 | ¥341,00 | 2,20K |
| 2026-05-27 | ¥341,00 | -0,29 % | ¥342,00 | ¥343,00 | ¥341,00 | 4,60K |
| 2026-05-26 | ¥342,00 | +0,29 % | ¥341,00 | ¥344,00 | ¥341,00 | 4,30K |
| 2026-05-25 | ¥341,00 | 0,00 % | ¥342,00 | ¥343,00 | ¥341,00 | 5,10K |