JSS Corporation 6074
TSE · Japan · Verbraucherdienstleistungen
¥502,00-2,00 (-0,40 %)
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 | ¥502,00 | -0,40 % | ¥504,00 | ¥505,00 | ¥501,00 | 2,70K |
| 2026-10-01 | ¥504,00 | -0,79 % | ¥508,00 | ¥508,00 | ¥504,00 | 600 |
| 2026-09-30 | ¥508,00 | +0,99 % | ¥506,00 | ¥508,00 | ¥506,00 | 1,10K |
| 2026-09-29 | ¥503,00 | -2,33 % | ¥513,00 | ¥513,00 | ¥500,00 |
| 121,80K |
| 2026-09-28 | ¥515,00 | -0,39 % | ¥515,00 | ¥517,00 | ¥513,00 | 1,90K |
| 2026-09-25 | ¥517,00 | +0,58 % | ¥514,00 | ¥517,00 | ¥513,00 | 3,60K |
| 2026-09-24 | ¥514,00 | 0,00 % | ¥517,00 | ¥517,00 | ¥514,00 | 2,30K |
| 2026-09-18 | ¥514,00 | 0,00 % | ¥514,00 | ¥514,00 | ¥514,00 | 300 |
| 2026-09-17 | ¥514,00 | -0,19 % | ¥515,00 | ¥515,00 | ¥514,00 | 1,50K |
| 2026-09-16 | ¥515,00 | 0,00 % | ¥515,00 | ¥515,00 | ¥515,00 | 1,30K |
| 2026-09-15 | ¥515,00 | -0,39 % | ¥517,00 | ¥517,00 | ¥515,00 | 500 |
| 2026-09-14 | ¥517,00 | -0,39 % | ¥515,00 | ¥517,00 | ¥515,00 | 800 |
| 2026-09-11 | ¥519,00 | +0,97 % | ¥513,00 | ¥520,00 | ¥509,00 | 3,90K |
| 2026-09-10 | ¥514,00 | +0,39 % | ¥516,00 | ¥516,00 | ¥512,00 | 1,30K |
| 2026-09-09 | ¥512,00 | -0,19 % | ¥512,00 | ¥514,00 | ¥510,00 | 4,30K |
| 2026-09-08 | ¥513,00 | -1,35 % | ¥518,00 | ¥518,00 | ¥510,00 | 11,00K |
| 2026-09-07 | ¥520,00 | +0,58 % | ¥515,00 | ¥520,00 | ¥515,00 | 2,20K |
| 2026-09-04 | ¥517,00 | -0,58 % | ¥520,00 | ¥520,00 | ¥512,00 | 3,10K |
| 2026-09-03 | ¥520,00 | -0,19 % | ¥521,00 | ¥521,00 | ¥520,00 | 200 |
| 2026-09-02 | ¥521,00 | +1,36 % | ¥514,00 | ¥521,00 | ¥514,00 | 2,20K |
| 2026-09-01 | ¥514,00 | -0,39 % | ¥516,00 | ¥516,00 | ¥513,00 | 600 |
| 2026-08-31 | ¥516,00 | 0,00 % | ¥516,00 | ¥516,00 | ¥512,00 | 4,30K |
| 2026-08-28 | ¥516,00 | -0,19 % | ¥517,00 | ¥517,00 | ¥512,00 | 3,10K |
| 2026-08-27 | ¥517,00 | +0,39 % | ¥515,00 | ¥517,00 | ¥515,00 | 2,80K |
| 2026-08-26 | ¥515,00 | +0,19 % | ¥514,00 | ¥515,00 | ¥514,00 | 2,40K |
| 2026-08-25 | ¥514,00 | -0,96 % | ¥519,00 | ¥519,00 | ¥513,00 | 3,60K |
| 2026-08-24 | ¥519,00 | 0,00 % | ¥520,00 | ¥520,00 | ¥517,00 | 1,90K |
| 2026-08-21 | ¥519,00 | 0,00 % | ¥519,00 | ¥519,00 | ¥519,00 | 100 |
| 2026-08-20 | ¥519,00 | 0,00 % | ¥517,00 | ¥519,00 | ¥516,00 | 1,50K |
| 2026-08-19 | ¥519,00 | +0,39 % | ¥516,00 | ¥519,00 | ¥515,00 | 2,70K |
| 2026-08-18 | ¥517,00 | -0,58 % | ¥518,00 | ¥518,00 | ¥516,00 | 600 |
| 2026-08-17 | ¥520,00 | 0,00 % | ¥517,00 | ¥520,00 | ¥517,00 | 4,10K |
| 2026-08-14 | ¥520,00 | +0,58 % | ¥520,00 | ¥520,00 | ¥518,00 | 500 |
| 2026-08-13 | ¥517,00 | -1,34 % | ¥514,00 | ¥523,00 | ¥514,00 | 6,60K |
| 2026-08-12 | ¥524,00 | +0,19 % | ¥523,00 | ¥524,00 | ¥515,00 | 6,50K |
| 2026-08-10 | ¥523,00 | +0,58 % | ¥521,00 | ¥523,00 | ¥515,00 | 8,20K |
| 2026-08-07 | ¥520,00 | 0,00 % | ¥516,00 | ¥521,00 | ¥515,00 | 4,50K |
| 2026-08-06 | ¥520,00 | +0,97 % | ¥515,00 | ¥521,00 | ¥515,00 | 9,10K |
| 2026-08-05 | ¥515,00 | -0,77 % | ¥514,00 | ¥519,00 | ¥513,00 | 2,60K |
| 2026-08-04 | ¥519,00 | +1,17 % | ¥519,00 | ¥519,00 | ¥519,00 | 1,30K |
| 2026-08-03 | ¥513,00 | -0,58 % | ¥513,00 | ¥516,00 | ¥513,00 | 1,50K |
| 2026-07-31 | ¥516,00 | -0,96 % | ¥521,00 | ¥521,00 | ¥516,00 | 1,20K |
| 2026-07-30 | ¥521,00 | +0,19 % | ¥519,00 | ¥521,00 | ¥519,00 | 1,30K |
| 2026-07-29 | ¥520,00 | 0,00 % | ¥520,00 | ¥520,00 | ¥520,00 | 100 |
| 2026-07-28 | ¥520,00 | 0,00 % | ¥520,00 | ¥520,00 | ¥517,00 | 2,60K |
| 2026-07-27 | ¥520,00 | +1,36 % | ¥513,00 | ¥523,00 | ¥513,00 | 1,10K |
| 2026-07-24 | ¥513,00 | +0,59 % | ¥510,00 | ¥521,00 | ¥510,00 | 5,80K |
| 2026-07-23 | ¥510,00 | -1,35 % | ¥515,00 | ¥515,00 | ¥510,00 | 5,00K |
| 2026-07-22 | ¥517,00 | +1,57 % | ¥517,00 | ¥517,00 | ¥517,00 | 500 |
| 2026-07-21 | ¥509,00 | -1,74 % | ¥518,00 | ¥521,00 | ¥509,00 | 5,80K |
| 2026-07-17 | ¥518,00 | +2,57 % | ¥510,00 | ¥528,00 | ¥508,00 | 3,00K |
| 2026-07-16 | ¥505,00 | +0,40 % | ¥508,00 | ¥508,00 | ¥505,00 | 300 |
| 2026-07-15 | ¥503,00 | -1,18 % | ¥506,00 | ¥509,00 | ¥503,00 | 2,20K |
| 2026-07-14 | ¥509,00 | +2,41 % | ¥506,00 | ¥509,00 | ¥504,00 | 3,00K |
| 2026-07-13 | ¥497,00 | -0,60 % | ¥500,00 | ¥502,00 | ¥497,00 | 800 |
| 2026-07-10 | ¥500,00 | -0,60 % | ¥503,00 | ¥503,00 | ¥499,00 | 1,30K |
| 2026-07-09 | ¥503,00 | +1,00 % | ¥500,00 | ¥505,00 | ¥500,00 | 2,10K |
| 2026-07-08 | ¥498,00 | -1,19 % | ¥505,00 | ¥505,00 | ¥498,00 | 4,40K |
| 2026-07-07 | ¥504,00 | 0,00 % | ¥504,00 | ¥505,00 | ¥493,00 | 2,30K |
| 2026-07-06 | ¥504,00 | +1,41 % | ¥498,00 | ¥510,00 | ¥498,00 | 3,00K |
| 2026-07-03 | ¥497,00 | +1,43 % | ¥490,00 | ¥497,00 | ¥483,00 | 5,10K |
| 2026-07-02 | ¥490,00 | -0,20 % | ¥502,00 | ¥502,00 | ¥481,00 | 3,40K |
| 2026-07-01 | ¥491,00 | -1,01 % | ¥489,00 | ¥497,00 | ¥489,00 | 400 |
| 2026-06-30 | ¥496,00 | +1,43 % | ¥499,00 | ¥499,00 | ¥495,00 | 5,80K |
| 2026-06-29 | ¥489,00 | +1,45 % | ¥482,00 | ¥489,00 | ¥482,00 | 1,50K |
| 2026-06-26 | ¥482,00 | -0,62 % | ¥480,00 | ¥482,00 | ¥480,00 | 2,40K |
| 2026-06-25 | ¥485,00 | +0,21 % | ¥485,00 | ¥485,00 | ¥479,00 | 1,90K |
| 2026-06-24 | ¥484,00 | +1,04 % | ¥479,00 | ¥485,00 | ¥479,00 | 600 |
| 2026-06-23 | ¥479,00 | -0,42 % | ¥480,00 | ¥480,00 | ¥479,00 | 600 |
| 2026-06-22 | ¥481,00 | 0,00 % | ¥484,00 | ¥484,00 | ¥481,00 | 300 |
| 2026-06-19 | ¥481,00 | -0,21 % | ¥484,00 | ¥484,00 | ¥480,00 | 2,30K |
| 2026-06-18 | ¥482,00 | 0,00 % | ¥482,00 | ¥482,00 | ¥482,00 | 400 |
| 2026-06-17 | ¥482,00 | +1,47 % | ¥480,00 | ¥488,00 | ¥480,00 | 400 |
| 2026-06-16 | ¥475,00 | 0,00 % | ¥475,00 | ¥475,00 | ¥475,00 | 1,60K |
| 2026-06-15 | ¥475,00 | -0,63 % | ¥479,00 | ¥480,00 | ¥475,00 | 9,80K |
| 2026-06-12 | ¥478,00 | +1,06 % | ¥473,00 | ¥479,00 | ¥470,00 | 5,30K |
| 2026-06-11 | ¥473,00 | -1,05 % | ¥472,00 | ¥473,00 | ¥468,00 | 4,00K |
| 2026-06-10 | ¥478,00 | -0,42 % | ¥482,00 | ¥482,00 | ¥475,00 | 3,00K |
| 2026-06-09 | ¥480,00 | 0,00 % | ¥480,00 | ¥480,00 | ¥476,00 | 9,70K |
| 2026-06-08 | ¥480,00 | -0,62 % | ¥476,00 | ¥480,00 | ¥476,00 | 1,00K |
| 2026-06-05 | ¥483,00 | 0,00 % | ¥480,00 | ¥483,00 | ¥471,00 | 7,80K |
| 2026-06-04 | ¥483,00 | -1,02 % | ¥482,00 | ¥483,00 | ¥482,00 | 2,50K |
| 2026-06-03 | ¥488,00 | -1,81 % | ¥489,00 | ¥495,00 | ¥486,00 | 16,40K |
| 2026-06-02 | ¥497,00 | -0,40 % | ¥499,00 | ¥499,00 | ¥497,00 | 2,70K |
| 2026-06-01 | ¥499,00 | +1,22 % | ¥501,00 | ¥505,00 | ¥499,00 | 1,80K |
| 2026-05-29 | ¥493,00 | +0,41 % | ¥487,00 | ¥499,00 | ¥487,00 | 1,60K |
| 2026-05-28 | ¥491,00 | +0,82 % | ¥489,00 | ¥491,00 | ¥485,00 | 3,80K |
| 2026-05-27 | ¥487,00 | -0,61 % | ¥487,00 | ¥487,00 | ¥485,00 | 1,30K |
| 2026-05-26 | ¥490,00 | +1,03 % | ¥485,00 | ¥491,00 | ¥485,00 | 2,70K |
| 2026-05-25 | ¥485,00 | -2,81 % | ¥499,00 | ¥499,00 | ¥483,00 | 4,30K |