J.E.T. Co.,LTD. 6228
TSE · Japan · Elektronische Technologie
¥720,00+16,00 (+2,27 %)
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 | ¥720,00 | +2,27 % | ¥711,00 | ¥767,00 | ¥699,00 | 165,90K |
| 2026-10-01 | ¥704,00 | -2,36 % | ¥726,00 | ¥736,00 | ¥671,00 | 351,10K |
| 2026-09-30 | ¥721,00 | +16,10 % | ¥611,00 | ¥721,00 | ¥603,00 | 237,00K |
| 2026-09-29 | ¥621,00 | +11,09 % | ¥560,00 | ¥637,00 | ¥560,00 | 282,50K |
| 2026-09-28 | ¥559,00 | +3,52 % | ¥599,00 | ¥599,00 | ¥559,00 | 88,50K |
| 2026-09-25 | ¥540,00 | 0,00 % | ¥530,00 | ¥549,00 | ¥530,00 | 20,90K |
| 2026-09-24 | ¥540,00 | -0,18 % | ¥551,00 | ¥553,00 | ¥535,00 | 30,10K |
| 2026-09-18 | ¥541,00 | +1,31 % | ¥535,00 | ¥554,00 | ¥526,00 | 28,10K |
| 2026-09-17 | ¥534,00 | +2,10 % | ¥521,00 | ¥551,00 | ¥521,00 | 42,10K |
| 2026-09-16 | ¥523,00 | +1,16 % | ¥518,00 | ¥526,00 | ¥518,00 | 9,80K |
| 2026-09-15 | ¥517,00 | -0,77 % | ¥517,00 | ¥526,00 | ¥517,00 | 7,30K |
| 2026-09-14 | ¥521,00 | -1,51 % | ¥530,00 | ¥532,00 | ¥515,00 | 28,00K |
| 2026-09-11 | ¥529,00 | 0,00 % | ¥529,00 | ¥539,00 | ¥512,00 | 51,00K |
| 2026-09-10 | ¥529,00 | +0,95 % | ¥518,00 | ¥533,00 | ¥510,00 | 19,30K |
| 2026-09-09 | ¥524,00 | -1,69 % | ¥539,00 | ¥545,00 | ¥521,00 | 37,60K |
| 2026-09-08 | ¥533,00 | -2,20 % | ¥547,00 | ¥547,00 | ¥533,00 | 36,10K |
| 2026-09-07 | ¥545,00 | +2,44 % | ¥530,00 | ¥546,00 | ¥530,00 | 38,50K |
| 2026-09-04 | ¥532,00 | -1,12 % | ¥538,00 | ¥538,00 | ¥514,00 | 48,10K |
| 2026-09-03 | ¥538,00 | +6,53 % | ¥503,00 | ¥550,00 | ¥500,00 | 175,00K |
| 2026-09-02 | ¥505,00 | +3,70 % | ¥484,00 | ¥514,00 | ¥479,00 | 103,40K |
| 2026-09-01 | ¥487,00 | -0,41 % | ¥487,00 | ¥495,00 | ¥484,00 | 56,10K |
| 2026-08-31 | ¥489,00 | -0,61 % | ¥493,00 | ¥493,00 | ¥481,00 | 44,70K |
| 2026-08-28 | ¥492,00 | 0,00 % | ¥493,00 | ¥504,00 | ¥492,00 | 42,40K |
| 2026-08-27 | ¥492,00 | -1,40 % | ¥498,00 | ¥506,00 | ¥492,00 | 54,60K |
| 2026-08-26 | ¥499,00 | -0,80 % | ¥499,00 | ¥505,00 | ¥494,00 | 20,90K |
| 2026-08-25 | ¥503,00 | -1,57 % | ¥508,00 | ¥508,00 | ¥498,00 | 25,00K |
| 2026-08-24 | ¥511,00 | +2,82 % | ¥514,00 | ¥515,00 | ¥500,00 | 23,30K |
| 2026-08-21 | ¥497,00 | +0,40 % | ¥497,00 | ¥507,00 | ¥493,00 | 19,70K |
| 2026-08-20 | ¥495,00 | +1,43 % | ¥491,00 | ¥497,00 | ¥485,00 | 51,30K |
| 2026-08-19 | ¥488,00 | -3,94 % | ¥517,00 | ¥517,00 | ¥488,00 | 88,80K |
| 2026-08-18 | ¥508,00 | -1,74 % | ¥520,00 | ¥525,00 | ¥503,00 | 31,30K |
| 2026-08-17 | ¥517,00 | +3,19 % | ¥494,00 | ¥517,00 | ¥493,00 | 48,60K |
| 2026-08-14 | ¥501,00 | +0,20 % | ¥505,00 | ¥518,00 | ¥499,00 | 37,30K |
| 2026-08-13 | ¥500,00 | +0,40 % | ¥502,00 | ¥509,00 | ¥496,00 | 31,20K |
| 2026-08-12 | ¥498,00 | +0,20 % | ¥500,00 | ¥506,00 | ¥491,00 | 29,40K |
| 2026-08-10 | ¥497,00 | -4,42 % | ¥510,00 | ¥515,00 | ¥486,00 | 65,70K |
| 2026-08-07 | ¥520,00 | +0,58 % | ¥511,00 | ¥522,00 | ¥506,00 | 13,80K |
| 2026-08-06 | ¥517,00 | -3,00 % | ¥525,00 | ¥533,00 | ¥515,00 | 38,10K |
| 2026-08-05 | ¥533,00 | -2,38 % | ¥564,00 | ¥575,00 | ¥525,00 | 75,10K |
| 2026-08-04 | ¥546,00 | -0,36 % | ¥549,00 | ¥565,00 | ¥546,00 | 58,50K |
| 2026-08-03 | ¥548,00 | -3,01 % | ¥562,00 | ¥562,00 | ¥544,00 | 58,90K |
| 2026-07-31 | ¥565,00 | +13,23 % | ¥525,00 | ¥577,00 | ¥520,00 | 158,20K |
| 2026-07-30 | ¥499,00 | +3,31 % | ¥479,00 | ¥504,00 | ¥479,00 | 61,60K |
| 2026-07-29 | ¥483,00 | -3,01 % | ¥498,00 | ¥499,00 | ¥473,00 | 89,80K |
| 2026-07-28 | ¥498,00 | -7,26 % | ¥527,00 | ¥527,00 | ¥491,00 | 88,20K |
| 2026-07-27 | ¥537,00 | +9,82 % | ¥498,00 | ¥538,00 | ¥495,00 | 103,20K |
| 2026-07-24 | ¥489,00 | -1,21 % | ¥495,00 | ¥495,00 | ¥484,00 | 40,50K |
| 2026-07-23 | ¥495,00 | 0,00 % | ¥500,00 | ¥501,00 | ¥491,00 | 17,50K |
| 2026-07-22 | ¥495,00 | +0,61 % | ¥493,00 | ¥506,00 | ¥489,00 | 27,50K |
| 2026-07-21 | ¥492,00 | +3,36 % | ¥478,00 | ¥503,00 | ¥478,00 | 43,60K |
| 2026-07-17 | ¥476,00 | -5,93 % | ¥496,00 | ¥496,00 | ¥473,00 | 80,80K |
| 2026-07-16 | ¥506,00 | -2,88 % | ¥523,00 | ¥523,00 | ¥496,00 | 64,20K |
| 2026-07-15 | ¥521,00 | +0,97 % | ¥517,00 | ¥521,00 | ¥511,00 | 30,40K |
| 2026-07-14 | ¥516,00 | +0,98 % | ¥514,00 | ¥521,00 | ¥503,00 | 37,40K |
| 2026-07-13 | ¥511,00 | +1,39 % | ¥504,00 | ¥523,00 | ¥503,00 | 62,00K |
| 2026-07-10 | ¥504,00 | +3,70 % | ¥486,00 | ¥507,00 | ¥485,00 | 55,20K |
| 2026-07-09 | ¥486,00 | -3,57 % | ¥505,00 | ¥507,00 | ¥483,00 | 94,20K |
| 2026-07-08 | ¥504,00 | -0,40 % | ¥503,00 | ¥512,00 | ¥498,00 | 65,60K |
| 2026-07-07 | ¥506,00 | -2,88 % | ¥521,00 | ¥526,00 | ¥503,00 | 46,20K |
| 2026-07-06 | ¥521,00 | -0,76 % | ¥535,00 | ¥542,00 | ¥521,00 | 30,70K |
| 2026-07-03 | ¥525,00 | -1,87 % | ¥535,00 | ¥535,00 | ¥515,00 | 44,10K |
| 2026-07-02 | ¥535,00 | -2,55 % | ¥549,00 | ¥549,00 | ¥521,00 | 56,00K |
| 2026-07-01 | ¥549,00 | +3,00 % | ¥531,00 | ¥554,00 | ¥530,00 | 45,50K |
| 2026-06-30 | ¥533,00 | +0,19 % | ¥532,00 | ¥545,00 | ¥520,00 | 48,90K |
| 2026-06-29 | ¥532,00 | +3,91 % | ¥522,00 | ¥564,00 | ¥501,00 | 84,10K |
| 2026-06-26 | ¥512,00 | -1,16 % | ¥523,00 | ¥523,00 | ¥504,00 | 40,00K |
| 2026-06-25 | ¥518,00 | +2,37 % | ¥526,00 | ¥542,00 | ¥518,00 | 58,10K |
| 2026-06-24 | ¥506,00 | -1,17 % | ¥511,00 | ¥531,00 | ¥501,00 | 42,70K |
| 2026-06-23 | ¥512,00 | -2,29 % | ¥525,00 | ¥554,00 | ¥511,00 | 131,70K |
| 2026-06-22 | ¥524,00 | -6,76 % | ¥499,00 | ¥538,00 | ¥499,00 | 362,60K |
| 2026-06-19 | ¥562,00 | -20,96 % | ¥725,00 | ¥749,00 | ¥561,00 | 366,40K |
| 2026-06-18 | ¥711,00 | -2,60 % | ¥740,00 | ¥768,00 | ¥706,00 | 97,40K |
| 2026-06-17 | ¥730,00 | -6,65 % | ¥758,00 | ¥760,00 | ¥723,00 | 82,90K |
| 2026-06-16 | ¥782,00 | -2,86 % | ¥820,00 | ¥874,00 | ¥768,00 | 173,80K |
| 2026-06-15 | ¥805,00 | +2,81 % | ¥790,00 | ¥862,00 | ¥784,00 | 282,10K |
| 2026-06-12 | ¥783,00 | +14,64 % | ¥732,00 | ¥783,00 | ¥715,00 | 195,20K |
| 2026-06-11 | ¥683,00 | -3,80 % | ¥665,00 | ¥695,00 | ¥642,00 | 80,80K |
| 2026-06-10 | ¥710,00 | -12,35 % | ¥795,00 | ¥808,00 | ¥708,00 | 134,10K |
| 2026-06-09 | ¥810,00 | +13,45 % | ¥744,00 | ¥830,00 | ¥719,00 | 234,20K |
| 2026-06-08 | ¥714,00 | -5,56 % | ¥690,00 | ¥720,00 | ¥688,00 | 96,00K |
| 2026-06-05 | ¥756,00 | -1,82 % | ¥767,00 | ¥787,00 | ¥738,00 | 160,10K |
| 2026-06-04 | ¥770,00 | +4,34 % | ¥820,00 | ¥870,00 | ¥736,00 | 705,80K |
| 2026-06-03 | ¥738,00 | +15,67 % | ¥648,00 | ¥738,00 | ¥648,00 | 62,50K |
| 2026-06-02 | ¥638,00 | -1,24 % | ¥646,00 | ¥647,00 | ¥612,00 | 46,20K |
| 2026-06-01 | ¥646,00 | +6,43 % | ¥608,00 | ¥670,00 | ¥608,00 | 162,20K |
| 2026-05-29 | ¥607,00 | +8,98 % | ¥582,00 | ¥646,00 | ¥565,00 | 274,40K |
| 2026-05-28 | ¥557,00 | +2,58 % | ¥545,00 | ¥565,00 | ¥543,00 | 32,80K |
| 2026-05-27 | ¥543,00 | -8,74 % | ¥594,00 | ¥594,00 | ¥543,00 | 53,30K |
| 2026-05-26 | ¥595,00 | -0,34 % | ¥613,00 | ¥615,00 | ¥569,00 | 54,90K |
| 2026-05-25 | ¥597,00 | +8,55 % | ¥570,00 | ¥605,00 | ¥570,00 | 88,70K |