Waida Mfg. Co., Ltd. 6158
TSE · Japan · Produzierendes Gewerbe
¥1.028,00-1,00 (-0,10 %)
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 | ¥1.028,00 | -0,10 % | ¥1.031,00 | ¥1.031,00 | ¥1.012,00 | 1,70K |
| 2026-10-01 | ¥1.029,00 | +0,49 % | ¥1.040,00 | ¥1.040,00 | ¥1.000,00 | 20,20K |
| 2026-09-30 | ¥1.024,00 | +0,99 % | ¥1.023,00 | ¥1.024,00 | ¥1.022,00 | 700 |
| 2026-09-29 | ¥1.014,00 | +0,40 % | ¥996,00 | ¥1.014,00 | ¥996,00 | 2,60K |
| 2026-09-28 | ¥1.010,00 | -1,37 % | ¥1.025,00 | ¥1.029,00 | ¥1.000,00 | 9,60K |
| 2026-09-25 | ¥1.024,00 | 0,00 % | ¥1.024,00 | ¥1.033,00 | ¥1.024,00 | 1,50K |
| 2026-09-24 | ¥1.024,00 | -1,35 % | ¥1.037,00 | ¥1.042,00 | ¥1.023,00 | 4,80K |
| 2026-09-18 | ¥1.038,00 | +0,78 % | ¥1.030,00 | ¥1.039,00 | ¥1.025,00 | 2,10K |
| 2026-09-17 | ¥1.030,00 | +0,49 % | ¥1.035,00 | ¥1.035,00 | ¥1.027,00 | 1,00K |
| 2026-09-16 | ¥1.025,00 | -1,25 % | ¥1.036,00 | ¥1.045,00 | ¥1.025,00 | 3,90K |
| 2026-09-15 | ¥1.038,00 | +0,68 % | ¥1.028,00 | ¥1.038,00 | ¥1.027,00 | 2,70K |
| 2026-09-14 | ¥1.031,00 | +0,19 % | ¥1.019,00 | ¥1.035,00 | ¥1.019,00 | 6,70K |
| 2026-09-11 | ¥1.029,00 | +0,49 % | ¥1.020,00 | ¥1.029,00 | ¥1.012,00 | 2,70K |
| 2026-09-10 | ¥1.024,00 | +0,29 % | ¥1.014,00 | ¥1.025,00 | ¥1.013,00 | 1,30K |
| 2026-09-09 | ¥1.021,00 | -0,20 % | ¥1.015,00 | ¥1.029,00 | ¥1.014,00 | 2,00K |
| 2026-09-08 | ¥1.023,00 | -0,78 % | ¥1.030,00 | ¥1.034,00 | ¥1.020,00 | 3,30K |
| 2026-09-07 | ¥1.031,00 | +1,08 % | ¥1.020,00 | ¥1.031,00 | ¥1.020,00 | 2,90K |
| 2026-09-04 | ¥1.020,00 | -0,78 % | ¥1.033,00 | ¥1.037,00 | ¥1.020,00 | 3,70K |
| 2026-09-03 | ¥1.028,00 | -1,06 % | ¥1.029,00 | ¥1.036,00 | ¥1.020,00 | 2,20K |
| 2026-09-02 | ¥1.039,00 | +0,97 % | ¥1.030,00 | ¥1.040,00 | ¥1.015,00 | 9,60K |
| 2026-09-01 | ¥1.029,00 | -0,77 % | ¥1.037,00 | ¥1.037,00 | ¥1.027,00 | 2,70K |
| 2026-08-31 | ¥1.037,00 | +0,97 % | ¥1.027,00 | ¥1.037,00 | ¥1.026,00 | 3,10K |
| 2026-08-28 | ¥1.027,00 | 0,00 % | ¥1.027,00 | ¥1.040,00 | ¥1.017,00 | 1,80K |
| 2026-08-27 | ¥1.027,00 | -1,06 % | ¥1.033,00 | ¥1.040,00 | ¥1.023,00 | 6,60K |
| 2026-08-26 | ¥1.038,00 | +1,76 % | ¥1.016,00 | ¥1.038,00 | ¥1.010,00 | 6,50K |
| 2026-08-25 | ¥1.020,00 | +0,59 % | ¥1.003,00 | ¥1.020,00 | ¥1.003,00 | 4,80K |
| 2026-08-24 | ¥1.014,00 | +2,74 % | ¥988,00 | ¥1.014,00 | ¥985,00 | 6,40K |
| 2026-08-21 | ¥987,00 | -0,30 % | ¥975,00 | ¥987,00 | ¥975,00 | 4,30K |
| 2026-08-20 | ¥990,00 | -0,90 % | ¥985,00 | ¥997,00 | ¥985,00 | 1,60K |
| 2026-08-19 | ¥999,00 | +0,91 % | ¥990,00 | ¥999,00 | ¥977,00 | 4,20K |
| 2026-08-18 | ¥990,00 | -0,80 % | ¥998,00 | ¥1.001,00 | ¥990,00 | 4,10K |
| 2026-08-17 | ¥998,00 | +1,42 % | ¥985,00 | ¥998,00 | ¥983,00 | 2,10K |
| 2026-08-14 | ¥984,00 | -0,40 % | ¥983,00 | ¥992,00 | ¥983,00 | 4,90K |
| 2026-08-13 | ¥988,00 | +0,30 % | ¥995,00 | ¥995,00 | ¥970,00 | 8,30K |
| 2026-08-12 | ¥985,00 | 0,00 % | ¥993,00 | ¥993,00 | ¥980,00 | 3,40K |
| 2026-08-10 | ¥985,00 | +1,55 % | ¥970,00 | ¥1.000,00 | ¥970,00 | 7,20K |
| 2026-08-07 | ¥970,00 | -1,32 % | ¥974,00 | ¥983,00 | ¥960,00 | 18,30K |
| 2026-08-06 | ¥983,00 | -1,60 % | ¥1.001,00 | ¥1.029,00 | ¥981,00 | 12,90K |
| 2026-08-05 | ¥999,00 | +1,01 % | ¥984,00 | ¥999,00 | ¥979,00 | 4,80K |
| 2026-08-04 | ¥989,00 | +1,02 % | ¥980,00 | ¥1.000,00 | ¥979,00 | 3,70K |
| 2026-08-03 | ¥979,00 | +0,20 % | ¥970,00 | ¥980,00 | ¥970,00 | 2,90K |
| 2026-07-31 | ¥977,00 | +0,51 % | ¥979,00 | ¥1.010,00 | ¥972,00 | 5,40K |
| 2026-07-30 | ¥972,00 | +0,41 % | ¥965,00 | ¥980,00 | ¥965,00 | 1,00K |
| 2026-07-29 | ¥968,00 | -1,02 % | ¥970,00 | ¥975,00 | ¥965,00 | 4,40K |
| 2026-07-28 | ¥978,00 | -0,10 % | ¥982,00 | ¥986,00 | ¥978,00 | 1,80K |
| 2026-07-27 | ¥979,00 | 0,00 % | ¥988,00 | ¥988,00 | ¥978,00 | 1,00K |
| 2026-07-24 | ¥979,00 | -0,71 % | ¥981,00 | ¥982,00 | ¥979,00 | 1,90K |
| 2026-07-23 | ¥986,00 | -0,10 % | ¥982,00 | ¥995,00 | ¥982,00 | 1,40K |
| 2026-07-22 | ¥987,00 | +2,71 % | ¥973,00 | ¥989,00 | ¥973,00 | 2,30K |
| 2026-07-21 | ¥961,00 | -0,72 % | ¥983,00 | ¥992,00 | ¥961,00 | 3,90K |
| 2026-07-17 | ¥968,00 | -2,62 % | ¥989,00 | ¥1.001,00 | ¥960,00 | 5,80K |
| 2026-07-16 | ¥994,00 | 0,00 % | ¥987,00 | ¥1.010,00 | ¥987,00 | 5,60K |
| 2026-07-15 | ¥994,00 | -0,60 % | ¥1.005,00 | ¥1.009,00 | ¥984,00 | 4,50K |
| 2026-07-14 | ¥1.000,00 | -0,10 % | ¥1.010,00 | ¥1.010,00 | ¥986,00 | 5,70K |
| 2026-07-13 | ¥1.001,00 | +0,10 % | ¥988,00 | ¥1.016,00 | ¥988,00 | 5,50K |
| 2026-07-10 | ¥1.000,00 | +3,63 % | ¥980,00 | ¥1.014,00 | ¥968,00 | 5,90K |
| 2026-07-09 | ¥965,00 | -0,31 % | ¥983,00 | ¥983,00 | ¥965,00 | 1,00K |
| 2026-07-08 | ¥968,00 | -0,41 % | ¥972,00 | ¥972,00 | ¥966,00 | 700 |
| 2026-07-07 | ¥972,00 | -1,42 % | ¥986,00 | ¥989,00 | ¥972,00 | 1,30K |
| 2026-07-06 | ¥986,00 | -0,10 % | ¥975,00 | ¥988,00 | ¥972,00 | 9,80K |
| 2026-07-03 | ¥987,00 | +2,28 % | ¥964,00 | ¥987,00 | ¥960,00 | 3,90K |
| 2026-07-02 | ¥965,00 | +0,84 % | ¥971,00 | ¥971,00 | ¥961,00 | 1,80K |
| 2026-07-01 | ¥957,00 | -0,83 % | ¥961,00 | ¥975,00 | ¥957,00 | 7,10K |
| 2026-06-30 | ¥965,00 | -1,63 % | ¥979,00 | ¥981,00 | ¥960,00 | 5,50K |
| 2026-06-29 | ¥981,00 | -0,81 % | ¥999,00 | ¥999,00 | ¥975,00 | 5,50K |
| 2026-06-26 | ¥989,00 | 0,00 % | ¥989,00 | ¥989,00 | ¥972,00 | 3,20K |
| 2026-06-25 | ¥989,00 | 0,00 % | ¥988,00 | ¥994,00 | ¥985,00 | 5,50K |
| 2026-06-24 | ¥989,00 | +0,30 % | ¥990,00 | ¥1.000,00 | ¥982,00 | 5,70K |
| 2026-06-23 | ¥986,00 | -0,30 % | ¥991,00 | ¥991,00 | ¥982,00 | 3,60K |
| 2026-06-22 | ¥989,00 | +1,85 % | ¥978,00 | ¥989,00 | ¥978,00 | 5,20K |
| 2026-06-19 | ¥971,00 | +0,10 % | ¥970,00 | ¥975,00 | ¥965,00 | 2,50K |
| 2026-06-18 | ¥970,00 | +1,36 % | ¥965,00 | ¥970,00 | ¥960,00 | 1,40K |
| 2026-06-17 | ¥957,00 | -0,62 % | ¥955,00 | ¥964,00 | ¥955,00 | 900 |
| 2026-06-16 | ¥963,00 | -0,10 % | ¥955,00 | ¥963,00 | ¥951,00 | 2,30K |
| 2026-06-15 | ¥964,00 | +2,88 % | ¥960,00 | ¥964,00 | ¥952,00 | 7,40K |
| 2026-06-12 | ¥937,00 | -1,26 % | ¥940,00 | ¥945,00 | ¥937,00 | 3,90K |
| 2026-06-11 | ¥949,00 | +1,50 % | ¥938,00 | ¥949,00 | ¥938,00 | 1,80K |
| 2026-06-10 | ¥935,00 | -0,74 % | ¥941,00 | ¥947,00 | ¥935,00 | 3,50K |
| 2026-06-09 | ¥942,00 | +0,11 % | ¥950,00 | ¥961,00 | ¥940,00 | 3,80K |
| 2026-06-08 | ¥941,00 | -2,49 % | ¥951,00 | ¥966,00 | ¥941,00 | 6,20K |
| 2026-06-05 | ¥965,00 | -0,31 % | ¥972,00 | ¥975,00 | ¥957,00 | 5,00K |
| 2026-06-04 | ¥968,00 | +0,21 % | ¥975,00 | ¥980,00 | ¥968,00 | 3,70K |
| 2026-06-03 | ¥966,00 | -1,23 % | ¥979,00 | ¥994,00 | ¥952,00 | 18,50K |
| 2026-06-02 | ¥978,00 | -1,51 % | ¥993,00 | ¥1.000,00 | ¥975,00 | 6,40K |
| 2026-06-01 | ¥993,00 | +0,51 % | ¥999,00 | ¥999,00 | ¥974,00 | 9,30K |
| 2026-05-29 | ¥988,00 | -1,89 % | ¥1.007,00 | ¥1.007,00 | ¥987,00 | 7,10K |
| 2026-05-28 | ¥1.007,00 | +1,72 % | ¥992,00 | ¥1.007,00 | ¥975,00 | 6,70K |
| 2026-05-27 | ¥990,00 | +0,20 % | ¥973,00 | ¥995,00 | ¥973,00 | 4,60K |
| 2026-05-26 | ¥988,00 | -1,98 % | ¥999,00 | ¥1.000,00 | ¥980,00 | 4,10K |
| 2026-05-25 | ¥1.008,00 | +0,80 % | ¥993,00 | ¥1.023,00 | ¥979,00 | 8,50K |