Charm Care Corporation 6062
TSE · Japan · Gesundheitsdienstleistungen
¥1.369,00-39,00 (-2,77 %)
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 | ¥1.369,00 | -2,77 % | ¥1.402,00 | ¥1.405,00 | ¥1.368,00 | 116,50K |
| 2026-10-01 | ¥1.408,00 | -0,78 % | ¥1.411,00 | ¥1.421,00 | ¥1.405,00 | 86,90K |
| 2026-09-30 | ¥1.419,00 | +0,07 % | ¥1.424,00 | ¥1.432,00 | ¥1.411,00 | 97,10K |
| 2026-09-29 | ¥1.418,00 | -1,12 % | ¥1.425,00 | ¥1.428,00 | ¥1.405,00 | 87,30K |
| 2026-09-28 | ¥1.434,00 | -0,83 % | ¥1.448,00 | ¥1.455,00 | ¥1.431,00 | 73,00K |
| 2026-09-25 | ¥1.446,00 | +1,40 % | ¥1.430,00 | ¥1.450,00 | ¥1.429,00 | 124,50K |
| 2026-09-24 | ¥1.426,00 | -0,49 % | ¥1.440,00 | ¥1.447,00 | ¥1.417,00 | 128,20K |
| 2026-09-18 | ¥1.433,00 | -1,38 % | ¥1.440,00 | ¥1.450,00 | ¥1.433,00 | 44,70K |
| 2026-09-17 | ¥1.453,00 | +0,55 % | ¥1.437,00 | ¥1.475,00 | ¥1.436,00 | 85,40K |
| 2026-09-16 | ¥1.445,00 | +1,47 % | ¥1.412,00 | ¥1.446,00 | ¥1.412,00 | 56,90K |
| 2026-09-15 | ¥1.424,00 | +0,14 % | ¥1.433,00 | ¥1.440,00 | ¥1.411,00 | 66,70K |
| 2026-09-14 | ¥1.422,00 | +2,97 % | ¥1.397,00 | ¥1.426,00 | ¥1.387,00 | 75,90K |
| 2026-09-11 | ¥1.381,00 | +1,54 % | ¥1.354,00 | ¥1.433,00 | ¥1.354,00 | 232,10K |
| 2026-09-10 | ¥1.360,00 | -0,44 % | ¥1.365,00 | ¥1.373,00 | ¥1.356,00 | 69,50K |
| 2026-09-09 | ¥1.366,00 | -1,94 % | ¥1.381,00 | ¥1.381,00 | ¥1.365,00 | 95,00K |
| 2026-09-08 | ¥1.393,00 | -1,49 % | ¥1.410,00 | ¥1.414,00 | ¥1.393,00 | 89,40K |
| 2026-09-07 | ¥1.414,00 | +0,07 % | ¥1.434,00 | ¥1.434,00 | ¥1.400,00 | 100,00K |
| 2026-09-04 | ¥1.413,00 | +0,57 % | ¥1.395,00 | ¥1.424,00 | ¥1.395,00 | 61,10K |
| 2026-09-03 | ¥1.405,00 | -1,47 % | ¥1.426,00 | ¥1.426,00 | ¥1.393,00 | 95,00K |
| 2026-09-02 | ¥1.426,00 | -0,35 % | ¥1.426,00 | ¥1.462,00 | ¥1.417,00 | 146,60K |
| 2026-09-01 | ¥1.431,00 | +1,92 % | ¥1.400,00 | ¥1.433,00 | ¥1.393,00 | 106,70K |
| 2026-08-31 | ¥1.404,00 | 0,00 % | ¥1.401,00 | ¥1.410,00 | ¥1.383,00 | 98,00K |
| 2026-08-28 | ¥1.404,00 | +0,29 % | ¥1.390,00 | ¥1.405,00 | ¥1.390,00 | 74,00K |
| 2026-08-27 | ¥1.400,00 | -0,85 % | ¥1.407,00 | ¥1.421,00 | ¥1.389,00 | 61,30K |
| 2026-08-26 | ¥1.412,00 | +1,22 % | ¥1.398,00 | ¥1.420,00 | ¥1.398,00 | 72,00K |
| 2026-08-25 | ¥1.395,00 | -0,36 % | ¥1.410,00 | ¥1.410,00 | ¥1.390,00 | 51,50K |
| 2026-08-24 | ¥1.400,00 | -0,50 % | ¥1.407,00 | ¥1.428,00 | ¥1.400,00 | 54,80K |
| 2026-08-21 | ¥1.407,00 | -0,35 % | ¥1.412,00 | ¥1.420,00 | ¥1.397,00 | 69,40K |
| 2026-08-20 | ¥1.412,00 | +1,73 % | ¥1.399,00 | ¥1.414,00 | ¥1.385,00 | 69,40K |
| 2026-08-19 | ¥1.388,00 | -1,63 % | ¥1.408,00 | ¥1.418,00 | ¥1.379,00 | 107,00K |
| 2026-08-18 | ¥1.411,00 | -1,33 % | ¥1.424,00 | ¥1.435,00 | ¥1.411,00 | 65,50K |
| 2026-08-17 | ¥1.430,00 | +0,35 % | ¥1.416,00 | ¥1.442,00 | ¥1.392,00 | 121,20K |
| 2026-08-14 | ¥1.425,00 | -0,14 % | ¥1.433,00 | ¥1.438,00 | ¥1.407,00 | 74,70K |
| 2026-08-13 | ¥1.427,00 | +1,57 % | ¥1.411,00 | ¥1.431,00 | ¥1.388,00 | 140,30K |
| 2026-08-12 | ¥1.405,00 | -3,37 % | ¥1.448,00 | ¥1.448,00 | ¥1.405,00 | 83,20K |
| 2026-08-10 | ¥1.454,00 | -1,76 % | ¥1.466,00 | ¥1.473,00 | ¥1.425,00 | 134,30K |
| 2026-08-07 | ¥1.480,00 | +6,78 % | ¥1.387,00 | ¥1.495,00 | ¥1.378,00 | 260,50K |
| 2026-08-06 | ¥1.386,00 | +3,74 % | ¥1.345,00 | ¥1.411,00 | ¥1.329,00 | 419,40K |
| 2026-08-05 | ¥1.336,00 | +0,07 % | ¥1.335,00 | ¥1.343,00 | ¥1.322,00 | 39,90K |
| 2026-08-04 | ¥1.335,00 | -0,07 % | ¥1.336,00 | ¥1.351,00 | ¥1.324,00 | 52,80K |
| 2026-08-03 | ¥1.336,00 | -1,55 % | ¥1.352,00 | ¥1.352,00 | ¥1.310,00 | 79,90K |
| 2026-07-31 | ¥1.357,00 | -1,95 % | ¥1.370,00 | ¥1.374,00 | ¥1.346,00 | 82,50K |
| 2026-07-30 | ¥1.384,00 | -0,43 % | ¥1.385,00 | ¥1.391,00 | ¥1.371,00 | 125,40K |
| 2026-07-29 | ¥1.390,00 | +1,02 % | ¥1.368,00 | ¥1.396,00 | ¥1.360,00 | 110,00K |
| 2026-07-28 | ¥1.376,00 | +0,22 % | ¥1.376,00 | ¥1.386,00 | ¥1.362,00 | 54,60K |
| 2026-07-27 | ¥1.373,00 | +1,48 % | ¥1.353,00 | ¥1.373,00 | ¥1.348,00 | 61,40K |
| 2026-07-24 | ¥1.353,00 | +1,27 % | ¥1.323,00 | ¥1.359,00 | ¥1.314,00 | 55,70K |
| 2026-07-23 | ¥1.336,00 | -1,91 % | ¥1.362,00 | ¥1.363,00 | ¥1.327,00 | 34,70K |
| 2026-07-22 | ¥1.362,00 | +0,67 % | ¥1.349,00 | ¥1.362,00 | ¥1.336,00 | 56,10K |
| 2026-07-21 | ¥1.353,00 | +0,89 % | ¥1.341,00 | ¥1.369,00 | ¥1.340,00 | 67,30K |
| 2026-07-17 | ¥1.341,00 | -1,32 % | ¥1.367,00 | ¥1.367,00 | ¥1.326,00 | 46,00K |
| 2026-07-16 | ¥1.359,00 | -0,37 % | ¥1.360,00 | ¥1.368,00 | ¥1.348,00 | 44,10K |
| 2026-07-15 | ¥1.364,00 | +1,34 % | ¥1.351,00 | ¥1.364,00 | ¥1.338,00 | 48,10K |
| 2026-07-14 | ¥1.346,00 | -0,74 % | ¥1.356,00 | ¥1.363,00 | ¥1.346,00 | 46,30K |
| 2026-07-13 | ¥1.356,00 | -0,29 % | ¥1.368,00 | ¥1.379,00 | ¥1.351,00 | 50,30K |
| 2026-07-10 | ¥1.360,00 | +0,74 % | ¥1.363,00 | ¥1.369,00 | ¥1.343,00 | 61,60K |
| 2026-07-09 | ¥1.350,00 | -0,66 % | ¥1.343,00 | ¥1.358,00 | ¥1.327,00 | 67,40K |
| 2026-07-08 | ¥1.359,00 | +1,42 % | ¥1.353,00 | ¥1.368,00 | ¥1.341,00 | 101,70K |
| 2026-07-07 | ¥1.340,00 | -0,15 % | ¥1.339,00 | ¥1.361,00 | ¥1.327,00 | 56,50K |
| 2026-07-06 | ¥1.342,00 | +0,68 % | ¥1.333,00 | ¥1.346,00 | ¥1.332,00 | 55,30K |
| 2026-07-03 | ¥1.333,00 | +1,37 % | ¥1.321,00 | ¥1.353,00 | ¥1.321,00 | 70,20K |
| 2026-07-02 | ¥1.315,00 | +1,62 % | ¥1.305,00 | ¥1.336,00 | ¥1.301,00 | 86,70K |
| 2026-07-01 | ¥1.294,00 | -2,56 % | ¥1.327,00 | ¥1.327,00 | ¥1.284,00 | 67,80K |
| 2026-06-30 | ¥1.328,00 | -2,57 % | ¥1.349,00 | ¥1.349,00 | ¥1.315,00 | 107,80K |
| 2026-06-29 | ¥1.363,00 | +1,19 % | ¥1.347,00 | ¥1.363,00 | ¥1.335,00 | 97,80K |
| 2026-06-26 | ¥1.347,00 | +1,81 % | ¥1.330,00 | ¥1.347,00 | ¥1.321,00 | 117,40K |
| 2026-06-25 | ¥1.323,00 | +1,53 % | ¥1.312,00 | ¥1.328,00 | ¥1.308,00 | 59,80K |
| 2026-06-24 | ¥1.303,00 | +0,77 % | ¥1.295,00 | ¥1.321,00 | ¥1.295,00 | 66,20K |
| 2026-06-23 | ¥1.293,00 | -2,27 % | ¥1.311,00 | ¥1.320,00 | ¥1.292,00 | 66,50K |
| 2026-06-22 | ¥1.323,00 | -0,53 % | ¥1.317,00 | ¥1.333,00 | ¥1.314,00 | 56,50K |
| 2026-06-19 | ¥1.330,00 | 0,00 % | ¥1.324,00 | ¥1.341,00 | ¥1.318,00 | 70,90K |
| 2026-06-18 | ¥1.330,00 | +1,76 % | ¥1.307,00 | ¥1.338,00 | ¥1.307,00 | 60,20K |
| 2026-06-17 | ¥1.307,00 | 0,00 % | ¥1.321,00 | ¥1.340,00 | ¥1.307,00 | 61,60K |
| 2026-06-16 | ¥1.307,00 | 0,00 % | ¥1.294,00 | ¥1.312,00 | ¥1.285,00 | 81,30K |
| 2026-06-15 | ¥1.307,00 | -1,06 % | ¥1.338,00 | ¥1.338,00 | ¥1.307,00 | 63,80K |
| 2026-06-12 | ¥1.321,00 | +0,92 % | ¥1.303,00 | ¥1.325,00 | ¥1.280,00 | 148,60K |
| 2026-06-11 | ¥1.309,00 | -1,28 % | ¥1.315,00 | ¥1.325,00 | ¥1.292,00 | 74,10K |
| 2026-06-10 | ¥1.326,00 | +0,91 % | ¥1.309,00 | ¥1.350,00 | ¥1.309,00 | 109,80K |
| 2026-06-09 | ¥1.314,00 | -0,30 % | ¥1.345,00 | ¥1.359,00 | ¥1.306,00 | 100,90K |
| 2026-06-08 | ¥1.318,00 | +0,38 % | ¥1.291,00 | ¥1.322,00 | ¥1.291,00 | 131,80K |
| 2026-06-05 | ¥1.313,00 | +0,69 % | ¥1.293,00 | ¥1.325,00 | ¥1.288,00 | 100,40K |
| 2026-06-04 | ¥1.304,00 | 0,00 % | ¥1.298,00 | ¥1.315,00 | ¥1.277,00 | 83,50K |
| 2026-06-03 | ¥1.304,00 | -0,84 % | ¥1.328,00 | ¥1.328,00 | ¥1.293,00 | 134,00K |
| 2026-06-02 | ¥1.315,00 | -1,57 % | ¥1.321,00 | ¥1.339,00 | ¥1.310,00 | 135,50K |
| 2026-06-01 | ¥1.336,00 | -3,95 % | ¥1.384,00 | ¥1.384,00 | ¥1.285,00 | 182,80K |
| 2026-05-29 | ¥1.391,00 | +1,98 % | ¥1.379,00 | ¥1.415,00 | ¥1.365,00 | 219,70K |
| 2026-05-28 | ¥1.364,00 | -1,52 % | ¥1.380,00 | ¥1.381,00 | ¥1.348,00 | 133,00K |
| 2026-05-27 | ¥1.385,00 | +4,84 % | ¥1.346,00 | ¥1.396,00 | ¥1.323,00 | 225,40K |
| 2026-05-26 | ¥1.321,00 | +4,26 % | ¥1.270,00 | ¥1.341,00 | ¥1.258,00 | 233,90K |
| 2026-05-25 | ¥1.267,00 | +2,59 % | ¥1.230,00 | ¥1.277,00 | ¥1.175,00 | 384,50K |