Jibannet Holdings Co., Ltd. 6072
TSE · Japan · Industriedienstleistungen
¥1.091,00+46,00 (+4,40 %)
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 | ¥1.091,00 | +4,40 % | ¥1.041,00 | ¥1.113,00 | ¥1.034,00 | 563,10K |
| 2026-10-01 | ¥1.045,00 | +0,29 % | ¥1.022,00 | ¥1.058,00 | ¥946,00 | 924,90K |
| 2026-09-30 | ¥1.042,00 | +2,36 % | ¥1.005,00 | ¥1.060,00 | ¥986,00 | 571,30K |
| 2026-09-29 | ¥1.018,00 | -6,69 % | ¥1.101,00 | ¥1.103,00 | ¥997,00 |
| 929,70K |
| 2026-09-28 | ¥1.091,00 | +1,30 % | ¥1.080,00 | ¥1.104,00 | ¥1.070,00 | 485,10K |
| 2026-09-25 | ¥1.077,00 | -0,28 % | ¥1.082,00 | ¥1.089,00 | ¥1.061,00 | 245,90K |
| 2026-09-24 | ¥1.080,00 | +1,98 % | ¥1.044,00 | ¥1.093,00 | ¥1.028,00 | 491,30K |
| 2026-09-18 | ¥1.059,00 | +0,09 % | ¥1.060,00 | ¥1.079,00 | ¥1.051,00 | 292,50K |
| 2026-09-17 | ¥1.058,00 | +0,86 % | ¥1.053,00 | ¥1.082,00 | ¥1.047,00 | 349,20K |
| 2026-09-16 | ¥1.049,00 | -4,11 % | ¥1.092,00 | ¥1.098,00 | ¥1.041,00 | 621,90K |
| 2026-09-15 | ¥1.094,00 | -2,15 % | ¥1.119,00 | ¥1.120,00 | ¥1.077,00 | 564,20K |
| 2026-09-14 | ¥1.118,00 | +0,36 % | ¥1.088,00 | ¥1.149,00 | ¥1.082,00 | 802,40K |
| 2026-09-11 | ¥1.114,00 | +1,83 % | ¥1.064,00 | ¥1.120,00 | ¥1.047,00 | 534,60K |
| 2026-09-10 | ¥1.094,00 | +2,43 % | ¥1.060,00 | ¥1.118,00 | ¥1.051,00 | 527,80K |
| 2026-09-09 | ¥1.068,00 | +3,49 % | ¥1.036,00 | ¥1.075,00 | ¥1.035,00 | 325,90K |
| 2026-09-08 | ¥1.032,00 | -1,90 % | ¥1.049,00 | ¥1.069,00 | ¥1.030,00 | 361,80K |
| 2026-09-07 | ¥1.052,00 | +2,14 % | ¥1.033,00 | ¥1.065,00 | ¥1.023,00 | 356,90K |
| 2026-09-04 | ¥1.030,00 | +1,38 % | ¥1.023,00 | ¥1.048,00 | ¥1.015,00 | 250,90K |
| 2026-09-03 | ¥1.016,00 | +0,69 % | ¥1.021,00 | ¥1.035,00 | ¥987,00 | 518,20K |
| 2026-09-02 | ¥1.009,00 | -5,70 % | ¥1.051,00 | ¥1.064,00 | ¥1.005,00 | 579,00K |
| 2026-09-01 | ¥1.070,00 | -3,52 % | ¥1.095,00 | ¥1.101,00 | ¥1.058,00 | 432,70K |
| 2026-08-31 | ¥1.109,00 | +3,45 % | ¥1.059,00 | ¥1.120,00 | ¥1.052,00 | 505,30K |
| 2026-08-28 | ¥1.072,00 | +4,59 % | ¥1.066,00 | ¥1.082,00 | ¥1.052,00 | 564,80K |
| 2026-08-27 | ¥1.025,00 | -4,38 % | ¥1.077,00 | ¥1.103,00 | ¥1.025,00 | 532,50K |
| 2026-08-26 | ¥1.072,00 | +1,04 % | ¥1.058,00 | ¥1.075,00 | ¥1.044,00 | 416,10K |
| 2026-08-25 | ¥1.061,00 | -2,66 % | ¥1.070,00 | ¥1.109,00 | ¥1.055,00 | 449,30K |
| 2026-08-24 | ¥1.090,00 | -3,63 % | ¥1.158,00 | ¥1.185,00 | ¥1.076,00 | 621,50K |
| 2026-08-21 | ¥1.131,00 | +2,26 % | ¥1.084,00 | ¥1.173,00 | ¥1.071,00 | 425,20K |
| 2026-08-20 | ¥1.106,00 | +5,53 % | ¥1.064,00 | ¥1.114,00 | ¥1.059,00 | 517,20K |
| 2026-08-19 | ¥1.048,00 | -8,23 % | ¥1.100,00 | ¥1.105,00 | ¥1.040,00 | 686,10K |
| 2026-08-18 | ¥1.142,00 | +0,71 % | ¥1.141,00 | ¥1.193,00 | ¥1.132,00 | 516,10K |
| 2026-08-17 | ¥1.134,00 | 0,00 % | ¥1.120,00 | ¥1.157,00 | ¥1.096,00 | 470,40K |
| 2026-08-14 | ¥1.134,00 | +1,25 % | ¥1.110,00 | ¥1.150,00 | ¥1.095,00 | 821,50K |
| 2026-08-13 | ¥1.120,00 | -4,68 % | ¥1.145,00 | ¥1.200,00 | ¥1.084,00 | 1,21M |
| 2026-08-12 | ¥1.175,00 | +9,40 % | ¥1.164,00 | ¥1.224,00 | ¥1.104,00 | 2,55M |
| 2026-08-10 | ¥1.074,00 | +16,23 % | ¥1.011,00 | ¥1.074,00 | ¥1.011,00 | 343,40K |
| 2026-08-07 | ¥924,00 | -2,33 % | ¥937,00 | ¥959,00 | ¥908,00 | 435,40K |
| 2026-08-06 | ¥946,00 | -1,15 % | ¥953,00 | ¥953,00 | ¥926,00 | 312,60K |
| 2026-08-05 | ¥957,00 | -3,14 % | ¥988,00 | ¥1.000,00 | ¥955,00 | 429,00K |
| 2026-08-04 | ¥988,00 | +5,22 % | ¥942,00 | ¥999,00 | ¥939,00 | 584,20K |
| 2026-08-03 | ¥939,00 | +0,75 % | ¥917,00 | ¥946,00 | ¥896,00 | 228,50K |
| 2026-07-31 | ¥932,00 | +6,64 % | ¥904,00 | ¥940,00 | ¥901,00 | 336,30K |
| 2026-07-30 | ¥874,00 | +2,82 % | ¥850,00 | ¥895,00 | ¥836,00 | 305,30K |
| 2026-07-29 | ¥850,00 | -2,52 % | ¥887,00 | ¥929,00 | ¥828,00 | 1,05M |
| 2026-07-28 | ¥872,00 | -1,36 % | ¥880,00 | ¥911,00 | ¥830,00 | 933,20K |
| 2026-07-27 | ¥884,00 | 0,00 % | ¥896,00 | ¥897,00 | ¥867,00 | 267,30K |
| 2026-07-24 | ¥884,00 | -3,39 % | ¥901,00 | ¥909,00 | ¥875,00 | 369,00K |
| 2026-07-23 | ¥915,00 | +1,89 % | ¥909,00 | ¥948,00 | ¥894,00 | 485,30K |
| 2026-07-22 | ¥898,00 | +0,11 % | ¥899,00 | ¥932,00 | ¥880,00 | 610,20K |
| 2026-07-21 | ¥897,00 | +0,90 % | ¥889,00 | ¥909,00 | ¥855,00 | 664,90K |
| 2026-07-17 | ¥889,00 | -9,29 % | ¥950,00 | ¥959,00 | ¥855,00 | 1,80M |
| 2026-07-16 | ¥980,00 | -2,97 % | ¥1.010,00 | ¥1.023,00 | ¥970,00 | 777,30K |
| 2026-07-15 | ¥1.010,00 | -0,79 % | ¥1.017,00 | ¥1.029,00 | ¥998,00 | 369,70K |
| 2026-07-14 | ¥1.018,00 | +1,60 % | ¥1.007,00 | ¥1.018,00 | ¥995,00 | 327,50K |
| 2026-07-13 | ¥1.002,00 | -4,39 % | ¥1.053,00 | ¥1.088,00 | ¥998,00 | 621,20K |
| 2026-07-10 | ¥1.048,00 | +4,80 % | ¥1.005,00 | ¥1.066,00 | ¥986,00 | 680,40K |
| 2026-07-09 | ¥1.000,00 | +0,60 % | ¥1.000,00 | ¥1.052,00 | ¥999,00 | 601,50K |
| 2026-07-08 | ¥994,00 | -1,39 % | ¥1.007,00 | ¥1.042,00 | ¥981,00 | 538,80K |
| 2026-07-07 | ¥1.008,00 | 0,00 % | ¥1.027,00 | ¥1.058,00 | ¥1.006,00 | 571,10K |
| 2026-07-06 | ¥1.008,00 | -3,63 % | ¥1.046,00 | ¥1.059,00 | ¥1.007,00 | 450,80K |
| 2026-07-03 | ¥1.046,00 | -1,78 % | ¥1.062,00 | ¥1.090,00 | ¥1.016,00 | 922,70K |
| 2026-07-02 | ¥1.065,00 | +2,40 % | ¥1.034,00 | ¥1.115,00 | ¥1.000,00 | 1,13M |
| 2026-07-01 | ¥1.040,00 | +4,94 % | ¥1.020,00 | ¥1.083,00 | ¥1.013,00 | 1,17M |
| 2026-06-30 | ¥991,00 | -2,94 % | ¥998,00 | ¥1.034,00 | ¥972,00 | 1,03M |
| 2026-06-29 | ¥1.021,00 | +5,37 % | ¥967,00 | ¥1.028,00 | ¥917,00 | 1,93M |
| 2026-06-26 | ¥969,00 | -17,74 % | ¥1.118,00 | ¥1.167,00 | ¥903,00 | 6,66M |
| 2026-06-25 | ¥1.178,00 | +5,65 % | ¥1.145,00 | ¥1.206,00 | ¥1.117,00 | 1,18M |
| 2026-06-24 | ¥1.115,00 | -7,70 % | ¥1.195,00 | ¥1.218,00 | ¥1.094,00 | 1,05M |
| 2026-06-23 | ¥1.208,00 | -5,11 % | ¥1.200,00 | ¥1.231,00 | ¥1.141,00 | 1,33M |
| 2026-06-22 | ¥1.273,00 | +12,16 % | ¥1.165,00 | ¥1.292,00 | ¥1.151,00 | 1,61M |
| 2026-06-19 | ¥1.135,00 | +4,70 % | ¥1.080,00 | ¥1.149,00 | ¥1.065,00 | 1,02M |
| 2026-06-18 | ¥1.084,00 | +1,31 % | ¥1.087,00 | ¥1.118,00 | ¥1.031,00 | 1,67M |
| 2026-06-17 | ¥1.070,00 | +16,30 % | ¥963,00 | ¥1.070,00 | ¥963,00 | 2,23M |
| 2026-06-16 | ¥920,00 | -6,31 % | ¥978,00 | ¥1.000,00 | ¥878,00 | 2,37M |
| 2026-06-15 | ¥982,00 | -13,56 % | ¥1.050,00 | ¥1.079,00 | ¥874,00 | 6,48M |
| 2026-06-12 | ¥1.136,00 | +3,27 % | ¥1.070,00 | ¥1.180,00 | ¥1.007,00 | 6,26M |
| 2026-06-11 | ¥1.100,00 | -26,67 % | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 73,60K |
| 2026-06-10 | ¥1.500,00 | +4,75 % | ¥1.420,00 | ¥1.529,00 | ¥1.340,00 | 1,45M |
| 2026-06-09 | ¥1.432,00 | +3,77 % | ¥1.407,00 | ¥1.461,00 | ¥1.381,00 | 1,31M |
| 2026-06-08 | ¥1.380,00 | -11,03 % | ¥1.490,00 | ¥1.533,00 | ¥1.360,00 | 1,99M |
| 2026-06-05 | ¥1.551,00 | +5,22 % | ¥1.387,00 | ¥1.560,00 | ¥1.350,00 | 3,17M |
| 2026-06-04 | ¥1.474,00 | -21,34 % | ¥1.777,00 | ¥1.787,00 | ¥1.474,00 | 5,85M |
| 2026-06-03 | ¥1.874,00 | +17,13 % | ¥1.720,00 | ¥1.958,00 | ¥1.602,00 | 10,33M |
| 2026-06-02 | ¥1.600,00 | -1,23 % | ¥1.604,00 | ¥1.660,00 | ¥1.524,00 | 1,82M |
| 2026-06-01 | ¥1.620,00 | +12,66 % | ¥1.432,00 | ¥1.676,00 | ¥1.431,00 | 3,14M |
| 2026-05-29 | ¥1.438,00 | -6,68 % | ¥1.542,00 | ¥1.629,00 | ¥1.415,00 | 2,86M |
| 2026-05-28 | ¥1.541,00 | +7,54 % | ¥1.440,00 | ¥1.578,00 | ¥1.365,00 | 3,02M |
| 2026-05-27 | ¥1.433,00 | +8,23 % | ¥1.324,00 | ¥1.493,00 | ¥1.302,00 | 2,12M |
| 2026-05-26 | ¥1.324,00 | +1,30 % | ¥1.305,00 | ¥1.350,00 | ¥1.258,00 | 896,70K |
| 2026-05-25 | ¥1.307,00 | +9,65 % | ¥1.189,00 | ¥1.389,00 | ¥1.180,00 | 1,73M |