Okuma Corporation 6103
TSE · Japan · Produzierendes Gewerbe
¥4.820,00-15,00 (-0,31 %)
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 | ¥4.820,00 | -0,31 % | ¥4.845,00 | ¥4.905,00 | ¥4.790,00 | 380,30K |
| 2026-10-01 | ¥4.835,00 | +1,15 % | ¥4.825,00 | ¥4.845,00 | ¥4.725,00 | 480,40K |
| 2026-09-30 | ¥4.780,00 | +1,16 % | ¥4.770,00 | ¥4.830,00 | ¥4.740,00 | 355,60K |
| 2026-09-29 | ¥4.725,00 | -0,32 % | ¥4.650,00 | ¥4.735,00 | ¥4.615,00 | 375,00K |
| 2026-09-28 | ¥4.740,00 | +1,61 % | ¥4.665,00 | ¥4.810,00 | ¥4.650,00 | 592,60K |
| 2026-09-25 | ¥4.665,00 | +2,30 % | ¥4.565,00 | ¥4.695,00 | ¥4.525,00 | 339,00K |
| 2026-09-24 | ¥4.560,00 | +1,90 % | ¥4.570,00 | ¥4.600,00 | ¥4.535,00 | 321,90K |
| 2026-09-18 | ¥4.475,00 | -0,11 % | ¥4.505,00 | ¥4.550,00 | ¥4.405,00 | 441,40K |
| 2026-09-17 | ¥4.480,00 | +0,79 % | ¥4.495,00 | ¥4.550,00 | ¥4.445,00 | 330,50K |
| 2026-09-16 | ¥4.445,00 | +2,89 % | ¥4.355,00 | ¥4.450,00 | ¥4.355,00 | 282,00K |
| 2026-09-15 | ¥4.320,00 | -0,92 % | ¥4.315,00 | ¥4.400,00 | ¥4.285,00 | 262,90K |
| 2026-09-14 | ¥4.360,00 | +0,69 % | ¥4.330,00 | ¥4.415,00 | ¥4.300,00 | 373,90K |
| 2026-09-11 | ¥4.330,00 | +0,58 % | ¥4.190,00 | ¥4.350,00 | ¥4.155,00 | 510,60K |
| 2026-09-10 | ¥4.305,00 | -0,58 % | ¥4.325,00 | ¥4.340,00 | ¥4.265,00 | 473,90K |
| 2026-09-09 | ¥4.330,00 | +0,23 % | ¥4.360,00 | ¥4.405,00 | ¥4.305,00 | 403,10K |
| 2026-09-08 | ¥4.320,00 | -7,99 % | ¥4.650,00 | ¥4.690,00 | ¥4.320,00 | 457,00K |
| 2026-09-07 | ¥4.695,00 | +1,40 % | ¥4.700,00 | ¥4.745,00 | ¥4.675,00 | 480,90K |
| 2026-09-04 | ¥4.630,00 | +0,98 % | ¥4.555,00 | ¥4.640,00 | ¥4.485,00 | 342,80K |
| 2026-09-03 | ¥4.585,00 | +0,99 % | ¥4.585,00 | ¥4.625,00 | ¥4.535,00 | 388,10K |
| 2026-09-02 | ¥4.540,00 | -4,82 % | ¥4.700,00 | ¥4.705,00 | ¥4.530,00 | 619,20K |
| 2026-09-01 | ¥4.770,00 | -0,63 % | ¥4.760,00 | ¥4.805,00 | ¥4.725,00 | 418,10K |
| 2026-08-31 | ¥4.800,00 | -0,10 % | ¥4.745,00 | ¥4.820,00 | ¥4.645,00 | 589,10K |
| 2026-08-28 | ¥4.805,00 | -1,23 % | ¥4.865,00 | ¥4.930,00 | ¥4.780,00 | 290,10K |
| 2026-08-27 | ¥4.865,00 | -0,82 % | ¥5.000,00 | ¥5.010,00 | ¥4.835,00 | 308,70K |
| 2026-08-26 | ¥4.905,00 | 0,00 % | ¥4.900,00 | ¥4.940,00 | ¥4.840,00 | 367,90K |
| 2026-08-25 | ¥4.905,00 | +0,10 % | ¥4.890,00 | ¥4.940,00 | ¥4.845,00 | 247,90K |
| 2026-08-24 | ¥4.900,00 | -0,71 % | ¥4.960,00 | ¥4.980,00 | ¥4.870,00 | 340,80K |
| 2026-08-21 | ¥4.935,00 | -0,90 % | ¥4.910,00 | ¥4.990,00 | ¥4.860,00 | 432,00K |
| 2026-08-20 | ¥4.980,00 | +0,61 % | ¥5.080,00 | ¥5.080,00 | ¥4.930,00 | 518,40K |
| 2026-08-19 | ¥4.950,00 | -7,13 % | ¥5.130,00 | ¥5.170,00 | ¥4.925,00 | 522,80K |
| 2026-08-18 | ¥5.330,00 | -2,56 % | ¥5.470,00 | ¥5.500,00 | ¥5.290,00 | 237,50K |
| 2026-08-17 | ¥5.470,00 | -0,55 % | ¥5.500,00 | ¥5.550,00 | ¥5.450,00 | 244,50K |
| 2026-08-14 | ¥5.500,00 | +1,48 % | ¥5.500,00 | ¥5.560,00 | ¥5.430,00 | 366,70K |
| 2026-08-13 | ¥5.420,00 | +0,18 % | ¥5.450,00 | ¥5.490,00 | ¥5.350,00 | 505,00K |
| 2026-08-12 | ¥5.410,00 | -1,99 % | ¥5.530,00 | ¥5.570,00 | ¥5.350,00 | 415,90K |
| 2026-08-10 | ¥5.520,00 | -1,08 % | ¥5.660,00 | ¥5.710,00 | ¥5.460,00 | 439,80K |
| 2026-08-07 | ¥5.580,00 | +1,09 % | ¥5.500,00 | ¥5.630,00 | ¥5.420,00 | 633,40K |
| 2026-08-06 | ¥5.520,00 | +4,55 % | ¥5.570,00 | ¥5.590,00 | ¥5.300,00 | 1,39M |
| 2026-08-05 | ¥5.280,00 | +2,72 % | ¥5.200,00 | ¥5.310,00 | ¥5.140,00 | 654,70K |
| 2026-08-04 | ¥5.140,00 | +5,11 % | ¥4.880,00 | ¥5.170,00 | ¥4.865,00 | 724,80K |
| 2026-08-03 | ¥4.890,00 | -1,11 % | ¥4.875,00 | ¥4.935,00 | ¥4.715,00 | 629,10K |
| 2026-07-31 | ¥4.945,00 | +2,59 % | ¥4.985,00 | ¥5.070,00 | ¥4.850,00 | 439,70K |
| 2026-07-30 | ¥4.820,00 | +1,15 % | ¥4.695,00 | ¥4.930,00 | ¥4.695,00 | 566,60K |
| 2026-07-29 | ¥4.765,00 | -1,14 % | ¥4.950,00 | ¥4.950,00 | ¥4.645,00 | 589,00K |
| 2026-07-28 | ¥4.820,00 | -3,98 % | ¥4.960,00 | ¥5.020,00 | ¥4.795,00 | 474,20K |
| 2026-07-27 | ¥5.020,00 | +3,08 % | ¥4.930,00 | ¥5.040,00 | ¥4.905,00 | 357,70K |
| 2026-07-24 | ¥4.870,00 | -1,42 % | ¥4.975,00 | ¥4.980,00 | ¥4.830,00 | 328,50K |
| 2026-07-23 | ¥4.940,00 | +1,02 % | ¥4.915,00 | ¥4.980,00 | ¥4.900,00 | 227,30K |
| 2026-07-22 | ¥4.890,00 | +0,31 % | ¥4.900,00 | ¥5.030,00 | ¥4.860,00 | 377,40K |
| 2026-07-21 | ¥4.875,00 | +1,77 % | ¥4.860,00 | ¥4.935,00 | ¥4.810,00 | 553,30K |
| 2026-07-17 | ¥4.790,00 | -3,23 % | ¥4.880,00 | ¥4.880,00 | ¥4.650,00 | 699,50K |
| 2026-07-16 | ¥4.950,00 | -1,59 % | ¥4.950,00 | ¥5.010,00 | ¥4.935,00 | 325,60K |
| 2026-07-15 | ¥5.030,00 | +1,41 % | ¥5.010,00 | ¥5.050,00 | ¥4.935,00 | 312,50K |
| 2026-07-14 | ¥4.960,00 | -1,39 % | ¥4.940,00 | ¥4.985,00 | ¥4.865,00 | 479,70K |
| 2026-07-13 | ¥5.030,00 | -0,98 % | ¥5.100,00 | ¥5.150,00 | ¥5.000,00 | 521,30K |
| 2026-07-10 | ¥5.080,00 | +5,50 % | ¥4.885,00 | ¥5.140,00 | ¥4.865,00 | 864,80K |
| 2026-07-09 | ¥4.815,00 | +3,10 % | ¥4.715,00 | ¥4.855,00 | ¥4.685,00 | 629,90K |
| 2026-07-08 | ¥4.670,00 | -3,61 % | ¥4.730,00 | ¥4.810,00 | ¥4.640,00 | 509,10K |
| 2026-07-07 | ¥4.845,00 | -3,29 % | ¥5.070,00 | ¥5.080,00 | ¥4.775,00 | 543,50K |
| 2026-07-06 | ¥5.010,00 | +1,31 % | ¥5.000,00 | ¥5.020,00 | ¥4.900,00 | 401,40K |
| 2026-07-03 | ¥4.945,00 | +3,24 % | ¥4.750,00 | ¥4.945,00 | ¥4.730,00 | 500,20K |
| 2026-07-02 | ¥4.790,00 | +0,31 % | ¥4.680,00 | ¥4.870,00 | ¥4.635,00 | 499,70K |
| 2026-07-01 | ¥4.775,00 | +3,24 % | ¥4.675,00 | ¥4.795,00 | ¥4.675,00 | 510,70K |
| 2026-06-30 | ¥4.625,00 | +1,65 % | ¥4.600,00 | ¥4.680,00 | ¥4.535,00 | 609,90K |
| 2026-06-29 | ¥4.550,00 | +1,90 % | ¥4.465,00 | ¥4.550,00 | ¥4.365,00 | 586,50K |
| 2026-06-26 | ¥4.465,00 | -1,22 % | ¥4.530,00 | ¥4.580,00 | ¥4.425,00 | 642,80K |
| 2026-06-25 | ¥4.520,00 | +1,01 % | ¥4.600,00 | ¥4.605,00 | ¥4.515,00 | 460,30K |
| 2026-06-24 | ¥4.475,00 | +0,90 % | ¥4.500,00 | ¥4.595,00 | ¥4.385,00 | 483,20K |
| 2026-06-23 | ¥4.435,00 | -3,17 % | ¥4.650,00 | ¥4.650,00 | ¥4.410,00 | 603,80K |
| 2026-06-22 | ¥4.580,00 | +0,44 % | ¥4.560,00 | ¥4.660,00 | ¥4.515,00 | 495,00K |
| 2026-06-19 | ¥4.560,00 | +2,24 % | ¥4.575,00 | ¥4.620,00 | ¥4.490,00 | 600,50K |
| 2026-06-18 | ¥4.460,00 | -2,09 % | ¥4.530,00 | ¥4.550,00 | ¥4.420,00 | 527,00K |
| 2026-06-17 | ¥4.555,00 | +2,24 % | ¥4.445,00 | ¥4.585,00 | ¥4.370,00 | 675,50K |
| 2026-06-16 | ¥4.455,00 | +2,77 % | ¥4.330,00 | ¥4.455,00 | ¥4.310,00 | 543,50K |
| 2026-06-15 | ¥4.335,00 | +4,08 % | ¥4.235,00 | ¥4.340,00 | ¥4.235,00 | 519,30K |
| 2026-06-12 | ¥4.165,00 | +3,48 % | ¥4.220,00 | ¥4.310,00 | ¥4.165,00 | 608,00K |
| 2026-06-11 | ¥4.025,00 | -0,62 % | ¥3.885,00 | ¥4.060,00 | ¥3.810,00 | 742,70K |
| 2026-06-10 | ¥4.050,00 | +0,75 % | ¥4.075,00 | ¥4.175,00 | ¥4.005,00 | 845,10K |
| 2026-06-09 | ¥4.020,00 | +2,29 % | ¥3.985,00 | ¥4.085,00 | ¥3.905,00 | 820,90K |
| 2026-06-08 | ¥3.930,00 | -6,09 % | ¥4.035,00 | ¥4.060,00 | ¥3.900,00 | 670,50K |
| 2026-06-05 | ¥4.185,00 | +2,70 % | ¥4.100,00 | ¥4.220,00 | ¥3.970,00 | 965,60K |
| 2026-06-04 | ¥4.075,00 | +1,62 % | ¥3.960,00 | ¥4.210,00 | ¥3.925,00 | 919,50K |
| 2026-06-03 | ¥4.010,00 | +2,30 % | ¥3.955,00 | ¥4.090,00 | ¥3.925,00 | 505,40K |
| 2026-06-02 | ¥3.920,00 | -4,27 % | ¥4.055,00 | ¥4.065,00 | ¥3.865,00 | 559,80K |
| 2026-06-01 | ¥4.095,00 | +0,37 % | ¥4.000,00 | ¥4.145,00 | ¥3.960,00 | 660,50K |
| 2026-05-29 | ¥4.080,00 | +1,62 % | ¥4.000,00 | ¥4.120,00 | ¥3.975,00 | 565,90K |
| 2026-05-28 | ¥4.015,00 | -0,25 % | ¥4.010,00 | ¥4.045,00 | ¥3.935,00 | 457,10K |
| 2026-05-27 | ¥4.025,00 | -0,98 % | ¥4.145,00 | ¥4.225,00 | ¥4.025,00 | 554,50K |
| 2026-05-26 | ¥4.065,00 | -1,57 % | ¥4.160,00 | ¥4.185,00 | ¥4.065,00 | 422,80K |
| 2026-05-25 | ¥4.130,00 | +2,35 % | ¥4.105,00 | ¥4.150,00 | ¥4.055,00 | 439,20K |