Odawara Engineering Co., Ltd. 6149
TSE · Japan · Produzierendes Gewerbe
¥2.133,00-47,00 (-2,16 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.160,00 | -0,92 % | ¥2.180,00 | ¥2.181,00 | ¥2.160,00 | 1,20K |
| 2026-10-01 | ¥2.180,00 | -0,14 % | ¥2.180,00 | ¥2.190,00 | ¥2.161,00 | 5,90K |
| 2026-09-30 | ¥2.183,00 | -1,27 % | ¥2.212,00 | ¥2.217,00 | ¥2.183,00 | 7,80K |
| 2026-09-29 | ¥2.211,00 | -0,67 % | ¥2.222,00 | ¥2.237,00 | ¥2.205,00 | 3,80K |
| 2026-09-28 | ¥2.226,00 | -1,50 % | ¥2.260,00 | ¥2.260,00 | ¥2.207,00 | 11,60K |
| 2026-09-25 | ¥2.260,00 | +2,40 % | ¥2.221,00 | ¥2.260,00 | ¥2.221,00 | 13,00K |
| 2026-09-24 | ¥2.207,00 | +1,01 % | ¥2.185,00 | ¥2.213,00 | ¥2.185,00 | 8,20K |
| 2026-09-18 | ¥2.185,00 | -0,27 % | ¥2.200,00 | ¥2.200,00 | ¥2.171,00 | 4,00K |
| 2026-09-17 | ¥2.191,00 | -0,41 % | ¥2.200,00 | ¥2.211,00 | ¥2.190,00 | 3,70K |
| 2026-09-16 | ¥2.200,00 | +0,46 % | ¥2.200,00 | ¥2.211,00 | ¥2.196,00 | 2,80K |
| 2026-09-15 | ¥2.190,00 | +1,62 % | ¥2.160,00 | ¥2.190,00 | ¥2.155,00 | 2,30K |
| 2026-09-14 | ¥2.155,00 | -0,51 % | ¥2.155,00 | ¥2.170,00 | ¥2.140,00 | 6,70K |
| 2026-09-11 | ¥2.166,00 | -2,74 % | ¥2.200,00 | ¥2.200,00 | ¥2.139,00 | 14,10K |
| 2026-09-10 | ¥2.227,00 | +0,54 % | ¥2.212,00 | ¥2.233,00 | ¥2.202,00 | 5,80K |
| 2026-09-09 | ¥2.215,00 | -0,09 % | ¥2.205,00 | ¥2.225,00 | ¥2.205,00 | 4,10K |
| 2026-09-08 | ¥2.217,00 | -1,73 % | ¥2.244,00 | ¥2.244,00 | ¥2.206,00 | 7,20K |
| 2026-09-07 | ¥2.256,00 | +1,71 % | ¥2.240,00 | ¥2.267,00 | ¥2.223,00 | 11,40K |
| 2026-09-04 | ¥2.218,00 | -0,40 % | ¥2.227,00 | ¥2.265,00 | ¥2.216,00 | 9,80K |
| 2026-09-03 | ¥2.227,00 | -0,80 % | ¥2.246,00 | ¥2.274,00 | ¥2.226,00 | 5,20K |
| 2026-09-02 | ¥2.245,00 | -3,48 % | ¥2.325,00 | ¥2.325,00 | ¥2.245,00 | 9,50K |
| 2026-09-01 | ¥2.326,00 | -0,89 % | ¥2.308,00 | ¥2.342,00 | ¥2.308,00 | 16,30K |
| 2026-08-31 | ¥2.347,00 | +1,47 % | ¥2.310,00 | ¥2.370,00 | ¥2.294,00 | 22,40K |
| 2026-08-28 | ¥2.313,00 | +0,78 % | ¥2.300,00 | ¥2.322,00 | ¥2.298,00 | 12,10K |
| 2026-08-27 | ¥2.295,00 | -0,82 % | ¥2.313,00 | ¥2.320,00 | ¥2.295,00 | 9,20K |
| 2026-08-26 | ¥2.314,00 | -0,22 % | ¥2.310,00 | ¥2.319,00 | ¥2.288,00 | 10,70K |
| 2026-08-25 | ¥2.319,00 | +1,76 % | ¥2.279,00 | ¥2.319,00 | ¥2.248,00 | 21,00K |
| 2026-08-24 | ¥2.279,00 | +1,29 % | ¥2.250,00 | ¥2.279,00 | ¥2.242,00 | 14,90K |
| 2026-08-21 | ¥2.250,00 | +0,63 % | ¥2.230,00 | ¥2.250,00 | ¥2.192,00 | 16,30K |
| 2026-08-20 | ¥2.236,00 | -0,49 % | ¥2.247,00 | ¥2.249,00 | ¥2.200,00 | 13,20K |
| 2026-08-19 | ¥2.247,00 | -0,49 % | ¥2.249,00 | ¥2.254,00 | ¥2.211,00 | 13,60K |
| 2026-08-18 | ¥2.258,00 | -0,22 % | ¥2.263,00 | ¥2.264,00 | ¥2.231,00 | 17,10K |
| 2026-08-17 | ¥2.263,00 | +1,94 % | ¥2.233,00 | ¥2.279,00 | ¥2.220,00 | 20,20K |
| 2026-08-14 | ¥2.220,00 | +1,56 % | ¥2.191,00 | ¥2.228,00 | ¥2.184,00 | 16,50K |
| 2026-08-13 | ¥2.186,00 | -1,35 % | ¥2.200,00 | ¥2.216,00 | ¥2.186,00 | 16,30K |
| 2026-08-12 | ¥2.216,00 | +0,05 % | ¥2.165,00 | ¥2.216,00 | ¥2.120,00 | 53,40K |
| 2026-08-10 | ¥2.215,00 | +1,28 % | ¥2.171,00 | ¥2.215,00 | ¥2.171,00 | 28,70K |
| 2026-08-07 | ¥2.187,00 | -0,14 % | ¥2.189,00 | ¥2.189,00 | ¥2.160,00 | 9,80K |
| 2026-08-06 | ¥2.190,00 | 0,00 % | ¥2.161,00 | ¥2.190,00 | ¥2.161,00 | 1,90K |
| 2026-08-05 | ¥2.190,00 | +1,44 % | ¥2.159,00 | ¥2.190,00 | ¥2.157,00 | 5,10K |
| 2026-08-04 | ¥2.159,00 | +0,33 % | ¥2.152,00 | ¥2.177,00 | ¥2.152,00 | 4,80K |
| 2026-08-03 | ¥2.152,00 | -2,98 % | ¥2.195,00 | ¥2.200,00 | ¥2.144,00 | 5,80K |
| 2026-07-31 | ¥2.218,00 | +2,64 % | ¥2.165,00 | ¥2.220,00 | ¥2.157,00 | 20,80K |
| 2026-07-30 | ¥2.161,00 | +1,46 % | ¥2.106,00 | ¥2.161,00 | ¥2.106,00 | 3,70K |
| 2026-07-29 | ¥2.130,00 | -1,62 % | ¥2.150,00 | ¥2.150,00 | ¥2.107,00 | 15,70K |
| 2026-07-28 | ¥2.165,00 | -1,01 % | ¥2.187,00 | ¥2.187,00 | ¥2.128,00 | 12,80K |
| 2026-07-27 | ¥2.187,00 | +2,20 % | ¥2.154,00 | ¥2.187,00 | ¥2.124,00 | 12,40K |
| 2026-07-24 | ¥2.140,00 | -1,52 % | ¥2.170,00 | ¥2.170,00 | ¥2.123,00 | 13,00K |
| 2026-07-23 | ¥2.173,00 | +0,65 % | ¥2.144,00 | ¥2.173,00 | ¥2.144,00 | 6,90K |
| 2026-07-22 | ¥2.159,00 | +1,17 % | ¥2.137,00 | ¥2.169,00 | ¥2.137,00 | 13,20K |
| 2026-07-21 | ¥2.134,00 | +1,72 % | ¥2.098,00 | ¥2.141,00 | ¥2.098,00 | 21,00K |
| 2026-07-17 | ¥2.098,00 | +0,19 % | ¥2.093,00 | ¥2.114,00 | ¥2.085,00 | 39,00K |
| 2026-07-16 | ¥2.094,00 | -0,57 % | ¥2.106,00 | ¥2.115,00 | ¥2.087,00 | 8,30K |
| 2026-07-15 | ¥2.106,00 | +0,19 % | ¥2.108,00 | ¥2.124,00 | ¥2.101,00 | 6,50K |
| 2026-07-14 | ¥2.102,00 | +0,05 % | ¥2.101,00 | ¥2.119,00 | ¥2.101,00 | 1,80K |
| 2026-07-13 | ¥2.101,00 | -0,24 % | ¥2.110,00 | ¥2.133,00 | ¥2.099,00 | 4,80K |
| 2026-07-10 | ¥2.106,00 | -0,19 % | ¥2.110,00 | ¥2.125,00 | ¥2.100,00 | 4,30K |
| 2026-07-09 | ¥2.110,00 | +0,91 % | ¥2.080,00 | ¥2.115,00 | ¥2.080,00 | 3,00K |
| 2026-07-08 | ¥2.091,00 | -0,29 % | ¥2.089,00 | ¥2.106,00 | ¥2.039,00 | 32,30K |
| 2026-07-07 | ¥2.097,00 | -1,78 % | ¥2.135,00 | ¥2.145,00 | ¥2.095,00 | 8,70K |
| 2026-07-06 | ¥2.135,00 | -0,93 % | ¥2.160,00 | ¥2.179,00 | ¥2.135,00 | 10,40K |
| 2026-07-03 | ¥2.155,00 | +0,51 % | ¥2.144,00 | ¥2.160,00 | ¥2.136,00 | 6,10K |
| 2026-07-02 | ¥2.144,00 | +1,04 % | ¥2.126,00 | ¥2.156,00 | ¥2.117,00 | 7,90K |
| 2026-07-01 | ¥2.122,00 | +0,24 % | ¥2.106,00 | ¥2.134,00 | ¥2.106,00 | 3,80K |
| 2026-06-30 | ¥2.117,00 | +0,81 % | ¥2.103,00 | ¥2.117,00 | ¥2.095,00 | 3,50K |
| 2026-06-29 | ¥2.100,00 | -0,05 % | ¥2.100,00 | ¥2.132,00 | ¥2.092,00 | 14,50K |
| 2026-06-26 | ¥2.101,00 | +0,43 % | ¥2.088,00 | ¥2.117,00 | ¥2.081,00 | 11,50K |
| 2026-06-25 | ¥2.092,00 | -0,81 % | ¥2.109,00 | ¥2.118,00 | ¥2.092,00 | 3,50K |
| 2026-06-24 | ¥2.109,00 | +0,81 % | ¥2.100,00 | ¥2.118,00 | ¥2.090,00 | 16,40K |
| 2026-06-23 | ¥2.092,00 | -2,11 % | ¥2.145,00 | ¥2.145,00 | ¥2.088,00 | 19,30K |
| 2026-06-22 | ¥2.137,00 | +1,33 % | ¥2.109,00 | ¥2.137,00 | ¥2.100,00 | 26,10K |
| 2026-06-19 | ¥2.109,00 | +0,43 % | ¥2.100,00 | ¥2.120,00 | ¥2.090,00 | 11,30K |
| 2026-06-18 | ¥2.100,00 | +2,94 % | ¥2.040,00 | ¥2.110,00 | ¥2.038,00 | 42,50K |
| 2026-06-17 | ¥2.040,00 | -0,73 % | ¥2.055,00 | ¥2.062,00 | ¥2.038,00 | 21,10K |
| 2026-06-16 | ¥2.055,00 | +0,54 % | ¥2.044,00 | ¥2.062,00 | ¥2.040,00 | 13,40K |
| 2026-06-15 | ¥2.044,00 | -0,39 % | ¥2.050,00 | ¥2.072,00 | ¥2.044,00 | 9,20K |
| 2026-06-12 | ¥2.052,00 | -0,24 % | ¥2.058,00 | ¥2.085,00 | ¥2.030,00 | 13,40K |
| 2026-06-11 | ¥2.057,00 | -0,53 % | ¥2.039,00 | ¥2.058,00 | ¥2.022,00 | 57,10K |
| 2026-06-10 | ¥2.068,00 | +0,93 % | ¥2.044,00 | ¥2.110,00 | ¥2.036,00 | 57,20K |
| 2026-06-09 | ¥2.049,00 | -0,05 % | ¥2.043,00 | ¥2.095,00 | ¥2.041,00 | 8,10K |
| 2026-06-08 | ¥2.050,00 | -1,25 % | ¥2.066,00 | ¥2.080,00 | ¥2.036,00 | 48,00K |
| 2026-06-05 | ¥2.076,00 | -1,10 % | ¥2.098,00 | ¥2.108,00 | ¥2.051,00 | 11,20K |
| 2026-06-04 | ¥2.099,00 | +0,57 % | ¥2.068,00 | ¥2.103,00 | ¥2.015,00 | 27,40K |
| 2026-06-03 | ¥2.087,00 | +2,15 % | ¥2.042,00 | ¥2.138,00 | ¥2.042,00 | 30,60K |
| 2026-06-02 | ¥2.043,00 | -0,54 % | ¥2.041,00 | ¥2.053,00 | ¥2.000,00 | 16,30K |
| 2026-06-01 | ¥2.054,00 | -1,25 % | ¥2.062,00 | ¥2.085,00 | ¥2.031,00 | 12,30K |
| 2026-05-29 | ¥2.080,00 | -0,95 % | ¥2.120,00 | ¥2.135,00 | ¥2.080,00 | 10,70K |
| 2026-05-28 | ¥2.100,00 | -1,22 % | ¥2.135,00 | ¥2.138,00 | ¥2.073,00 | 15,60K |
| 2026-05-27 | ¥2.126,00 | +3,20 % | ¥2.070,00 | ¥2.126,00 | ¥2.040,00 | 26,90K |
| 2026-05-26 | ¥2.060,00 | +4,41 % | ¥1.980,00 | ¥2.060,00 | ¥1.959,00 | 48,60K |
| 2026-05-25 | ¥1.973,00 | -0,85 % | ¥1.990,00 | ¥2.000,00 | ¥1.962,00 | 13,00K |