Punch Industry Co., Ltd. 6165
TSE · Japan · Produzierendes Gewerbe
¥523,00-17,00 (-3,15 %)
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 | ¥530,00 | -1,85 % | ¥540,00 | ¥540,00 | ¥530,00 | 22,40K |
| 2026-10-01 | ¥540,00 | -0,55 % | ¥546,00 | ¥546,00 | ¥538,00 | 19,40K |
| 2026-09-30 | ¥543,00 | +0,18 % | ¥540,00 | ¥546,00 | ¥538,00 | 35,90K |
| 2026-09-29 | ¥542,00 | -2,34 % | ¥552,00 | ¥552,00 | ¥542,00 | 33,90K |
| 2026-09-28 | ¥555,00 | +0,54 % | ¥552,00 | ¥559,00 | ¥552,00 | 56,40K |
| 2026-09-25 | ¥552,00 | +0,36 % | ¥550,00 | ¥554,00 | ¥543,00 | 81,70K |
| 2026-09-24 | ¥550,00 | +1,29 % | ¥545,00 | ¥553,00 | ¥545,00 | 99,50K |
| 2026-09-18 | ¥543,00 | +0,74 % | ¥540,00 | ¥545,00 | ¥538,00 | 28,90K |
| 2026-09-17 | ¥539,00 | +1,32 % | ¥536,00 | ¥540,00 | ¥534,00 | 31,80K |
| 2026-09-16 | ¥532,00 | -0,19 % | ¥533,00 | ¥536,00 | ¥530,00 | 24,80K |
| 2026-09-15 | ¥533,00 | +1,33 % | ¥528,00 | ¥533,00 | ¥526,00 | 30,70K |
| 2026-09-14 | ¥526,00 | +0,96 % | ¥520,00 | ¥527,00 | ¥514,00 | 61,20K |
| 2026-09-11 | ¥521,00 | -1,70 % | ¥521,00 | ¥524,00 | ¥516,00 | 60,10K |
| 2026-09-10 | ¥530,00 | -0,93 % | ¥536,00 | ¥536,00 | ¥525,00 | 35,90K |
| 2026-09-09 | ¥535,00 | -0,37 % | ¥537,00 | ¥542,00 | ¥533,00 | 50,90K |
| 2026-09-08 | ¥537,00 | -2,89 % | ¥554,00 | ¥554,00 | ¥537,00 | 46,40K |
| 2026-09-07 | ¥553,00 | -0,36 % | ¥557,00 | ¥562,00 | ¥550,00 | 48,30K |
| 2026-09-04 | ¥555,00 | +1,65 % | ¥550,00 | ¥560,00 | ¥545,00 | 79,50K |
| 2026-09-03 | ¥546,00 | +0,55 % | ¥546,00 | ¥550,00 | ¥539,00 | 92,80K |
| 2026-09-02 | ¥543,00 | -1,99 % | ¥547,00 | ¥547,00 | ¥537,00 | 103,40K |
| 2026-09-01 | ¥554,00 | -0,18 % | ¥555,00 | ¥555,00 | ¥547,00 | 30,80K |
| 2026-08-31 | ¥555,00 | +1,28 % | ¥549,00 | ¥556,00 | ¥546,00 | 83,80K |
| 2026-08-28 | ¥548,00 | -0,90 % | ¥552,00 | ¥556,00 | ¥547,00 | 66,70K |
| 2026-08-27 | ¥553,00 | -1,43 % | ¥561,00 | ¥563,00 | ¥550,00 | 74,60K |
| 2026-08-26 | ¥561,00 | -0,18 % | ¥559,00 | ¥562,00 | ¥554,00 | 105,80K |
| 2026-08-25 | ¥562,00 | +6,64 % | ¥555,00 | ¥573,00 | ¥555,00 | 336,80K |
| 2026-08-24 | ¥527,00 | +0,19 % | ¥527,00 | ¥533,00 | ¥523,00 | 23,80K |
| 2026-08-21 | ¥526,00 | +0,19 % | ¥519,00 | ¥528,00 | ¥518,00 | 46,50K |
| 2026-08-20 | ¥525,00 | +2,34 % | ¥518,00 | ¥525,00 | ¥515,00 | 34,20K |
| 2026-08-19 | ¥513,00 | -2,29 % | ¥522,00 | ¥522,00 | ¥511,00 | 82,50K |
| 2026-08-18 | ¥525,00 | -2,23 % | ¥536,00 | ¥536,00 | ¥524,00 | 57,60K |
| 2026-08-17 | ¥537,00 | +1,70 % | ¥529,00 | ¥538,00 | ¥527,00 | 78,80K |
| 2026-08-14 | ¥528,00 | 0,00 % | ¥530,00 | ¥530,00 | ¥524,00 | 36,70K |
| 2026-08-13 | ¥528,00 | +0,76 % | ¥525,00 | ¥529,00 | ¥522,00 | 51,00K |
| 2026-08-12 | ¥524,00 | -0,76 % | ¥527,00 | ¥528,00 | ¥517,00 | 103,50K |
| 2026-08-10 | ¥528,00 | +1,93 % | ¥528,00 | ¥539,00 | ¥525,00 | 124,90K |
| 2026-08-07 | ¥518,00 | -1,33 % | ¥525,00 | ¥525,00 | ¥511,00 | 56,90K |
| 2026-08-06 | ¥525,00 | +2,34 % | ¥517,00 | ¥529,00 | ¥515,00 | 86,30K |
| 2026-08-05 | ¥513,00 | +0,59 % | ¥512,00 | ¥516,00 | ¥512,00 | 42,40K |
| 2026-08-04 | ¥510,00 | +0,20 % | ¥510,00 | ¥514,00 | ¥508,00 | 40,90K |
| 2026-08-03 | ¥509,00 | +1,39 % | ¥512,00 | ¥515,00 | ¥499,00 | 78,20K |
| 2026-07-31 | ¥502,00 | +0,20 % | ¥505,00 | ¥505,00 | ¥497,00 | 50,30K |
| 2026-07-30 | ¥501,00 | +1,42 % | ¥494,00 | ¥503,00 | ¥489,00 | 89,30K |
| 2026-07-29 | ¥494,00 | +0,61 % | ¥491,00 | ¥494,00 | ¥481,00 | 84,00K |
| 2026-07-28 | ¥491,00 | -2,96 % | ¥505,00 | ¥505,00 | ¥489,00 | 95,30K |
| 2026-07-27 | ¥506,00 | +2,22 % | ¥500,00 | ¥508,00 | ¥499,00 | 75,40K |
| 2026-07-24 | ¥495,00 | -1,20 % | ¥499,00 | ¥502,00 | ¥489,00 | 60,40K |
| 2026-07-23 | ¥501,00 | 0,00 % | ¥501,00 | ¥510,00 | ¥499,00 | 31,00K |
| 2026-07-22 | ¥501,00 | +1,62 % | ¥495,00 | ¥507,00 | ¥495,00 | 83,10K |
| 2026-07-21 | ¥493,00 | +3,79 % | ¥474,00 | ¥495,00 | ¥474,00 | 119,40K |
| 2026-07-17 | ¥475,00 | -2,06 % | ¥483,00 | ¥485,00 | ¥471,00 | 157,90K |
| 2026-07-16 | ¥485,00 | -1,82 % | ¥497,00 | ¥498,00 | ¥485,00 | 99,70K |
| 2026-07-15 | ¥494,00 | +1,23 % | ¥496,00 | ¥498,00 | ¥490,00 | 42,90K |
| 2026-07-14 | ¥488,00 | -0,61 % | ¥488,00 | ¥490,00 | ¥484,00 | 66,70K |
| 2026-07-13 | ¥491,00 | +0,20 % | ¥498,00 | ¥507,00 | ¥488,00 | 178,80K |
| 2026-07-10 | ¥490,00 | +1,03 % | ¥486,00 | ¥496,00 | ¥486,00 | 76,90K |
| 2026-07-09 | ¥485,00 | +0,62 % | ¥482,00 | ¥488,00 | ¥481,00 | 78,90K |
| 2026-07-08 | ¥482,00 | -2,63 % | ¥492,00 | ¥492,00 | ¥482,00 | 128,20K |
| 2026-07-07 | ¥495,00 | +0,20 % | ¥494,00 | ¥503,00 | ¥491,00 | 72,30K |
| 2026-07-06 | ¥494,00 | -1,98 % | ¥505,00 | ¥505,00 | ¥494,00 | 87,30K |
| 2026-07-03 | ¥504,00 | +1,00 % | ¥497,00 | ¥504,00 | ¥493,00 | 76,40K |
| 2026-07-02 | ¥499,00 | -0,20 % | ¥498,00 | ¥503,00 | ¥486,00 | 94,00K |
| 2026-07-01 | ¥500,00 | +0,20 % | ¥501,00 | ¥505,00 | ¥499,00 | 39,60K |
| 2026-06-30 | ¥499,00 | -1,19 % | ¥505,00 | ¥507,00 | ¥493,00 | 67,30K |
| 2026-06-29 | ¥505,00 | -1,17 % | ¥514,00 | ¥518,00 | ¥502,00 | 55,50K |
| 2026-06-26 | ¥511,00 | -3,04 % | ¥520,00 | ¥520,00 | ¥508,00 | 69,70K |
| 2026-06-25 | ¥527,00 | +2,93 % | ¥519,00 | ¥527,00 | ¥514,00 | 64,90K |
| 2026-06-24 | ¥512,00 | -0,78 % | ¥509,00 | ¥519,00 | ¥506,00 | 79,70K |
| 2026-06-23 | ¥516,00 | -3,55 % | ¥538,00 | ¥538,00 | ¥510,00 | 107,70K |
| 2026-06-22 | ¥535,00 | +3,88 % | ¥515,00 | ¥535,00 | ¥515,00 | 103,50K |
| 2026-06-19 | ¥515,00 | -2,83 % | ¥529,00 | ¥534,00 | ¥515,00 | 69,60K |
| 2026-06-18 | ¥530,00 | -0,75 % | ¥533,00 | ¥538,00 | ¥528,00 | 44,40K |
| 2026-06-17 | ¥534,00 | +2,10 % | ¥520,00 | ¥536,00 | ¥520,00 | 39,80K |
| 2026-06-16 | ¥523,00 | -1,88 % | ¥528,00 | ¥528,00 | ¥519,00 | 43,20K |
| 2026-06-15 | ¥533,00 | +5,13 % | ¥513,00 | ¥533,00 | ¥513,00 | 62,40K |
| 2026-06-12 | ¥507,00 | +0,40 % | ¥524,00 | ¥526,00 | ¥503,00 | 109,20K |
| 2026-06-11 | ¥505,00 | -3,26 % | ¥510,00 | ¥514,00 | ¥499,00 | 220,30K |
| 2026-06-10 | ¥522,00 | -3,33 % | ¥536,00 | ¥540,00 | ¥520,00 | 148,30K |
| 2026-06-09 | ¥540,00 | -2,70 % | ¥555,00 | ¥563,00 | ¥535,00 | 183,30K |
| 2026-06-08 | ¥555,00 | -3,65 % | ¥560,00 | ¥560,00 | ¥543,00 | 242,10K |
| 2026-06-05 | ¥576,00 | +3,04 % | ¥556,00 | ¥579,00 | ¥552,00 | 231,50K |
| 2026-06-04 | ¥559,00 | -1,06 % | ¥555,00 | ¥560,00 | ¥530,00 | 229,70K |
| 2026-06-03 | ¥565,00 | +2,54 % | ¥560,00 | ¥565,00 | ¥535,00 | 502,90K |
| 2026-06-02 | ¥551,00 | +2,23 % | ¥545,00 | ¥564,00 | ¥521,00 | 327,20K |
| 2026-06-01 | ¥539,00 | +4,26 % | ¥555,00 | ¥567,00 | ¥531,00 | 455,80K |
| 2026-05-29 | ¥517,00 | +0,39 % | ¥525,00 | ¥548,00 | ¥517,00 | 328,70K |
| 2026-05-28 | ¥515,00 | +1,98 % | ¥505,00 | ¥518,00 | ¥504,00 | 102,60K |
| 2026-05-27 | ¥505,00 | 0,00 % | ¥505,00 | ¥514,00 | ¥501,00 | 98,60K |
| 2026-05-26 | ¥505,00 | +4,77 % | ¥482,00 | ¥505,00 | ¥478,00 | 111,80K |
| 2026-05-25 | ¥482,00 | +2,12 % | ¥476,00 | ¥488,00 | ¥473,00 | 126,10K |