Emergency Assistance Japan Co., Ltd. 6063
TSE · Japan · Finanzen
¥1.001,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.001,00 | +1,62 % | ¥994,00 | ¥1.001,00 | ¥990,00 | 700 |
| 2026-09-29 | ¥985,00 | -0,81 % | ¥990,00 | ¥990,00 | ¥985,00 | 600 |
| 2026-09-28 | ¥993,00 | -1,49 % | ¥1.003,00 | ¥1.003,00 | ¥993,00 | 300 |
| 2026-09-25 | ¥1.008,00 | +0,60 % | ¥995,00 | ¥1.008,00 | ¥987,00 |
| 1,30K |
| 2026-09-24 | ¥1.002,00 | -0,60 % | ¥1.009,00 | ¥1.009,00 | ¥985,00 | 3,20K |
| 2026-09-18 | ¥1.008,00 | +0,70 % | ¥1.001,00 | ¥1.008,00 | ¥996,00 | 2,30K |
| 2026-09-17 | ¥1.001,00 | 0,00 % | ¥980,00 | ¥1.001,00 | ¥980,00 | 800 |
| 2026-09-16 | ¥1.001,00 | -0,60 % | ¥980,00 | ¥1.001,00 | ¥980,00 | 600 |
| 2026-09-15 | ¥1.007,00 | +1,21 % | ¥1.007,00 | ¥1.007,00 | ¥1.007,00 | 500 |
| 2026-09-14 | ¥995,00 | -0,80 % | ¥987,00 | ¥995,00 | ¥987,00 | 300 |
| 2026-09-11 | ¥1.003,00 | -0,10 % | ¥980,00 | ¥1.003,00 | ¥980,00 | 1,50K |
| 2026-09-10 | ¥1.004,00 | +0,60 % | ¥998,00 | ¥1.004,00 | ¥998,00 | 600 |
| 2026-09-09 | ¥998,00 | +0,40 % | ¥993,00 | ¥998,00 | ¥979,00 | 1,80K |
| 2026-09-08 | ¥994,00 | +1,43 % | ¥972,00 | ¥996,00 | ¥972,00 | 1,20K |
| 2026-09-07 | ¥980,00 | -1,41 % | ¥983,00 | ¥988,00 | ¥967,00 | 3,10K |
| 2026-09-04 | ¥994,00 | -0,30 % | ¥997,00 | ¥1.005,00 | ¥994,00 | 1,20K |
| 2026-09-03 | ¥997,00 | +0,91 % | ¥989,00 | ¥997,00 | ¥987,00 | 800 |
| 2026-09-02 | ¥988,00 | -1,69 % | ¥975,00 | ¥999,00 | ¥975,00 | 2,20K |
| 2026-09-01 | ¥1.005,00 | +1,72 % | ¥986,00 | ¥1.005,00 | ¥981,00 | 2,00K |
| 2026-08-31 | ¥988,00 | -1,79 % | ¥986,00 | ¥1.009,00 | ¥986,00 | 1,50K |
| 2026-08-28 | ¥1.006,00 | -0,30 % | ¥1.001,00 | ¥1.015,00 | ¥973,00 | 4,80K |
| 2026-08-27 | ¥1.009,00 | +1,00 % | ¥1.010,00 | ¥1.010,00 | ¥1.009,00 | 600 |
| 2026-08-26 | ¥999,00 | 0,00 % | ¥999,00 | ¥999,00 | ¥999,00 | 0 |
| 2026-08-25 | ¥999,00 | -0,10 % | ¥986,00 | ¥1.000,00 | ¥981,00 | 3,00K |
| 2026-08-24 | ¥1.000,00 | -0,50 % | ¥1.000,00 | ¥1.000,00 | ¥989,00 | 1,70K |
| 2026-08-21 | ¥1.005,00 | -0,50 % | ¥1.005,00 | ¥1.005,00 | ¥1.005,00 | 100 |
| 2026-08-20 | ¥1.010,00 | +1,00 % | ¥1.010,00 | ¥1.010,00 | ¥1.010,00 | 500 |
| 2026-08-19 | ¥1.000,00 | -0,10 % | ¥990,00 | ¥1.025,00 | ¥980,00 | 2,90K |
| 2026-08-18 | ¥1.001,00 | -0,99 % | ¥1.000,00 | ¥1.010,00 | ¥989,00 | 1,40K |
| 2026-08-17 | ¥1.011,00 | +2,85 % | ¥982,00 | ¥1.011,00 | ¥980,00 | 3,80K |
| 2026-08-14 | ¥983,00 | -4,47 % | ¥1.024,00 | ¥1.024,00 | ¥950,00 | 7,10K |
| 2026-08-13 | ¥1.029,00 | +1,38 % | ¥1.000,00 | ¥1.083,00 | ¥970,00 | 9,70K |
| 2026-08-12 | ¥1.015,00 | +1,20 % | ¥1.013,00 | ¥1.015,00 | ¥970,00 | 4,00K |
| 2026-08-10 | ¥1.003,00 | -1,67 % | ¥990,00 | ¥1.018,00 | ¥975,00 | 3,40K |
| 2026-08-07 | ¥1.020,00 | -0,49 % | ¥1.023,00 | ¥1.024,00 | ¥980,00 | 4,60K |
| 2026-08-06 | ¥1.025,00 | 0,00 % | ¥1.014,00 | ¥1.025,00 | ¥1.014,00 | 1,20K |
| 2026-08-05 | ¥1.025,00 | 0,00 % | ¥1.001,00 | ¥1.025,00 | ¥1.001,00 | 1,70K |
| 2026-08-04 | ¥1.025,00 | 0,00 % | ¥1.025,00 | ¥1.025,00 | ¥1.025,00 | 500 |
| 2026-08-03 | ¥1.025,00 | +0,10 % | ¥1.013,00 | ¥1.025,00 | ¥1.005,00 | 1,60K |
| 2026-07-31 | ¥1.024,00 | +1,89 % | ¥1.010,00 | ¥1.024,00 | ¥999,00 | 2,20K |
| 2026-07-30 | ¥1.005,00 | -0,20 % | ¥1.005,00 | ¥1.005,00 | ¥1.005,00 | 500 |
| 2026-07-29 | ¥1.007,00 | +0,70 % | ¥993,00 | ¥1.007,00 | ¥993,00 | 2,60K |
| 2026-07-28 | ¥1.000,00 | +0,50 % | ¥999,00 | ¥1.001,00 | ¥990,00 | 2,00K |
| 2026-07-27 | ¥995,00 | +0,30 % | ¥995,00 | ¥1.000,00 | ¥995,00 | 4,20K |
| 2026-07-24 | ¥992,00 | -0,20 % | ¥984,00 | ¥999,00 | ¥969,00 | 2,40K |
| 2026-07-23 | ¥994,00 | +1,12 % | ¥990,00 | ¥994,00 | ¥990,00 | 600 |
| 2026-07-22 | ¥983,00 | +1,34 % | ¥983,00 | ¥983,00 | ¥983,00 | 100 |
| 2026-07-21 | ¥970,00 | +0,52 % | ¥935,00 | ¥974,00 | ¥935,00 | 5,00K |
| 2026-07-17 | ¥965,00 | -0,92 % | ¥974,00 | ¥975,00 | ¥946,00 | 1,50K |
| 2026-07-16 | ¥974,00 | -0,71 % | ¥972,00 | ¥989,00 | ¥972,00 | 600 |
| 2026-07-15 | ¥981,00 | -0,41 % | ¥982,00 | ¥982,00 | ¥981,00 | 700 |
| 2026-07-14 | ¥985,00 | -1,40 % | ¥984,00 | ¥996,00 | ¥984,00 | 500 |
| 2026-07-13 | ¥999,00 | +0,10 % | ¥998,00 | ¥999,00 | ¥983,00 | 1,00K |
| 2026-07-10 | ¥998,00 | +0,20 % | ¥981,00 | ¥998,00 | ¥976,00 | 900 |
| 2026-07-09 | ¥996,00 | -0,10 % | ¥982,00 | ¥996,00 | ¥982,00 | 700 |
| 2026-07-08 | ¥997,00 | +2,26 % | ¥976,00 | ¥997,00 | ¥976,00 | 1,20K |
| 2026-07-07 | ¥975,00 | -2,50 % | ¥970,00 | ¥990,00 | ¥970,00 | 900 |
| 2026-07-06 | ¥1.000,00 | +1,11 % | ¥983,00 | ¥1.000,00 | ¥968,00 | 1,90K |
| 2026-07-03 | ¥989,00 | +1,33 % | ¥961,00 | ¥994,00 | ¥951,00 | 1,40K |
| 2026-07-02 | ¥976,00 | -0,81 % | ¥972,00 | ¥976,00 | ¥961,00 | 1,00K |
| 2026-07-01 | ¥984,00 | -1,11 % | ¥980,00 | ¥999,00 | ¥965,00 | 900 |
| 2026-06-30 | ¥995,00 | +1,84 % | ¥978,00 | ¥995,00 | ¥978,00 | 1,10K |
| 2026-06-29 | ¥977,00 | +0,10 % | ¥931,00 | ¥992,00 | ¥901,00 | 8,80K |
| 2026-06-26 | ¥976,00 | -2,30 % | ¥1.000,00 | ¥1.000,00 | ¥972,00 | 1,50K |
| 2026-06-25 | ¥999,00 | +0,81 % | ¥995,00 | ¥999,00 | ¥984,00 | 1,00K |
| 2026-06-24 | ¥991,00 | 0,00 % | ¥998,00 | ¥999,00 | ¥976,00 | 2,00K |
| 2026-06-23 | ¥991,00 | -0,80 % | ¥999,00 | ¥1.000,00 | ¥979,00 | 2,10K |
| 2026-06-22 | ¥999,00 | +0,10 % | ¥998,00 | ¥999,00 | ¥979,00 | 2,00K |
| 2026-06-19 | ¥998,00 | 0,00 % | ¥990,00 | ¥998,00 | ¥961,00 | 1,50K |
| 2026-06-18 | ¥998,00 | +0,91 % | ¥974,00 | ¥998,00 | ¥951,00 | 2,80K |
| 2026-06-17 | ¥989,00 | +5,10 % | ¥911,00 | ¥989,00 | ¥911,00 | 9,30K |
| 2026-06-16 | ¥941,00 | +1,29 % | ¥914,00 | ¥950,00 | ¥907,00 | 3,00K |
| 2026-06-15 | ¥929,00 | +0,54 % | ¥924,00 | ¥929,00 | ¥894,00 | 4,40K |
| 2026-06-12 | ¥924,00 | +3,70 % | ¥883,00 | ¥925,00 | ¥876,00 | 2,60K |
| 2026-06-11 | ¥891,00 | -0,89 % | ¥884,00 | ¥933,00 | ¥869,00 | 3,30K |
| 2026-06-10 | ¥899,00 | +3,57 % | ¥868,00 | ¥900,00 | ¥868,00 | 2,70K |
| 2026-06-09 | ¥868,00 | +2,60 % | ¥873,00 | ¥873,00 | ¥868,00 | 2,70K |
| 2026-06-08 | ¥846,00 | -4,08 % | ¥867,00 | ¥867,00 | ¥846,00 | 600 |
| 2026-06-05 | ¥882,00 | -1,34 % | ¥879,00 | ¥882,00 | ¥864,00 | 600 |
| 2026-06-04 | ¥894,00 | +5,18 % | ¥850,00 | ¥894,00 | ¥850,00 | 1,30K |
| 2026-06-03 | ¥850,00 | 0,00 % | ¥850,00 | ¥850,00 | ¥835,00 | 600 |
| 2026-06-02 | ¥850,00 | -3,41 % | ¥869,00 | ¥869,00 | ¥850,00 | 700 |
| 2026-06-01 | ¥880,00 | -3,61 % | ¥913,00 | ¥913,00 | ¥872,00 | 1,50K |
| 2026-05-29 | ¥913,00 | +1,22 % | ¥900,00 | ¥915,00 | ¥900,00 | 1,00K |
| 2026-05-28 | ¥902,00 | -0,88 % | ¥902,00 | ¥910,00 | ¥902,00 | 400 |
| 2026-05-27 | ¥910,00 | +0,22 % | ¥905,00 | ¥910,00 | ¥903,00 | 1,90K |
| 2026-05-26 | ¥908,00 | +0,22 % | ¥906,00 | ¥908,00 | ¥905,00 | 400 |
| 2026-05-25 | ¥906,00 | +4,98 % | ¥863,00 | ¥907,00 | ¥852,00 | 3,10K |
| 2026-05-22 | ¥863,00 | 0,00 % | ¥862,00 | ¥863,00 | ¥836,00 | 2,60K |
| 2026-05-21 | ¥863,00 | +1,29 % | ¥852,00 | ¥867,00 | ¥837,00 | 2,80K |