OKUMURA ENGINEERING Corp. 6229
TSE · Japan · Produzierendes Gewerbe
¥1.460,00-25,00 (-1,68 %)
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 | ¥1.464,00 | -1,41 % | ¥1.485,00 | ¥1.494,00 | ¥1.462,00 | 13,70K |
| 2026-10-01 | ¥1.485,00 | +0,47 % | ¥1.495,00 | ¥1.495,00 | ¥1.472,00 | 8,90K |
| 2026-09-30 | ¥1.478,00 | +1,16 % | ¥1.463,00 | ¥1.478,00 | ¥1.463,00 | 4,50K |
| 2026-09-29 | ¥1.461,00 | -1,55 % | ¥1.485,00 | ¥1.490,00 | ¥1.461,00 | 10,50K |
| 2026-09-28 | ¥1.484,00 | +0,34 % | ¥1.482,00 | ¥1.497,00 | ¥1.475,00 | 10,80K |
| 2026-09-25 | ¥1.479,00 | -0,74 % | ¥1.482,00 | ¥1.486,00 | ¥1.475,00 | 7,90K |
| 2026-09-24 | ¥1.490,00 | +1,64 % | ¥1.492,00 | ¥1.497,00 | ¥1.471,00 | 12,30K |
| 2026-09-18 | ¥1.466,00 | -0,41 % | ¥1.486,00 | ¥1.487,00 | ¥1.465,00 | 6,10K |
| 2026-09-17 | ¥1.472,00 | +0,68 % | ¥1.479,00 | ¥1.488,00 | ¥1.472,00 | 4,50K |
| 2026-09-16 | ¥1.462,00 | +0,62 % | ¥1.454,00 | ¥1.474,00 | ¥1.454,00 | 3,40K |
| 2026-09-15 | ¥1.453,00 | -0,89 % | ¥1.451,00 | ¥1.470,00 | ¥1.441,00 | 11,80K |
| 2026-09-14 | ¥1.466,00 | +1,03 % | ¥1.444,00 | ¥1.470,00 | ¥1.430,00 | 17,20K |
| 2026-09-11 | ¥1.451,00 | -0,21 % | ¥1.459,00 | ¥1.459,00 | ¥1.433,00 | 20,10K |
| 2026-09-10 | ¥1.454,00 | -2,74 % | ¥1.492,00 | ¥1.492,00 | ¥1.453,00 | 29,60K |
| 2026-09-09 | ¥1.495,00 | -0,33 % | ¥1.502,00 | ¥1.502,00 | ¥1.490,00 | 5,50K |
| 2026-09-08 | ¥1.500,00 | -1,32 % | ¥1.517,00 | ¥1.519,00 | ¥1.494,00 | 10,60K |
| 2026-09-07 | ¥1.520,00 | +1,27 % | ¥1.506,00 | ¥1.526,00 | ¥1.506,00 | 6,30K |
| 2026-09-04 | ¥1.501,00 | -0,53 % | ¥1.509,00 | ¥1.526,00 | ¥1.500,00 | 20,30K |
| 2026-09-03 | ¥1.509,00 | +0,73 % | ¥1.500,00 | ¥1.513,00 | ¥1.493,00 | 11,50K |
| 2026-09-02 | ¥1.498,00 | -1,45 % | ¥1.520,00 | ¥1.520,00 | ¥1.498,00 | 15,30K |
| 2026-09-01 | ¥1.520,00 | -0,33 % | ¥1.530,00 | ¥1.544,00 | ¥1.510,00 | 6,90K |
| 2026-08-31 | ¥1.525,00 | +1,13 % | ¥1.506,00 | ¥1.535,00 | ¥1.495,00 | 16,00K |
| 2026-08-28 | ¥1.508,00 | +0,47 % | ¥1.508,00 | ¥1.523,00 | ¥1.503,00 | 5,60K |
| 2026-08-27 | ¥1.501,00 | -0,40 % | ¥1.510,00 | ¥1.525,00 | ¥1.500,00 | 12,60K |
| 2026-08-26 | ¥1.507,00 | +0,33 % | ¥1.512,00 | ¥1.520,00 | ¥1.502,00 | 6,20K |
| 2026-08-25 | ¥1.502,00 | -0,99 % | ¥1.519,00 | ¥1.524,00 | ¥1.499,00 | 10,30K |
| 2026-08-24 | ¥1.517,00 | -0,13 % | ¥1.530,00 | ¥1.547,00 | ¥1.515,00 | 19,80K |
| 2026-08-21 | ¥1.519,00 | +0,86 % | ¥1.505,00 | ¥1.519,00 | ¥1.493,00 | 13,50K |
| 2026-08-20 | ¥1.506,00 | +0,67 % | ¥1.510,00 | ¥1.519,00 | ¥1.494,00 | 11,30K |
| 2026-08-19 | ¥1.496,00 | -1,90 % | ¥1.525,00 | ¥1.525,00 | ¥1.486,00 | 22,10K |
| 2026-08-18 | ¥1.525,00 | +0,66 % | ¥1.511,00 | ¥1.539,00 | ¥1.506,00 | 20,00K |
| 2026-08-17 | ¥1.515,00 | -1,24 % | ¥1.535,00 | ¥1.569,00 | ¥1.510,00 | 50,90K |
| 2026-08-14 | ¥1.534,00 | -4,36 % | ¥1.609,00 | ¥1.696,00 | ¥1.515,00 | 141,20K |
| 2026-08-13 | ¥1.604,00 | -0,43 % | ¥1.625,00 | ¥1.625,00 | ¥1.594,00 | 10,50K |
| 2026-08-12 | ¥1.611,00 | +2,48 % | ¥1.601,00 | ¥1.615,00 | ¥1.585,00 | 9,10K |
| 2026-08-10 | ¥1.572,00 | -0,57 % | ¥1.596,00 | ¥1.614,00 | ¥1.571,00 | 24,60K |
| 2026-08-07 | ¥1.581,00 | +0,13 % | ¥1.587,00 | ¥1.587,00 | ¥1.560,00 | 8,90K |
| 2026-08-06 | ¥1.579,00 | +0,13 % | ¥1.577,00 | ¥1.593,00 | ¥1.565,00 | 5,60K |
| 2026-08-05 | ¥1.577,00 | +1,94 % | ¥1.562,00 | ¥1.581,00 | ¥1.544,00 | 12,50K |
| 2026-08-04 | ¥1.547,00 | +0,65 % | ¥1.547,00 | ¥1.568,00 | ¥1.542,00 | 8,80K |
| 2026-08-03 | ¥1.537,00 | -0,39 % | ¥1.549,00 | ¥1.549,00 | ¥1.491,00 | 14,30K |
| 2026-07-31 | ¥1.543,00 | +2,52 % | ¥1.519,00 | ¥1.579,00 | ¥1.510,00 | 7,80K |
| 2026-07-30 | ¥1.505,00 | +0,13 % | ¥1.500,00 | ¥1.516,00 | ¥1.480,00 | 11,60K |
| 2026-07-29 | ¥1.503,00 | -3,22 % | ¥1.566,00 | ¥1.566,00 | ¥1.488,00 | 35,90K |
| 2026-07-28 | ¥1.553,00 | -3,12 % | ¥1.606,00 | ¥1.606,00 | ¥1.550,00 | 30,70K |
| 2026-07-27 | ¥1.603,00 | +2,10 % | ¥1.595,00 | ¥1.612,00 | ¥1.589,00 | 12,10K |
| 2026-07-24 | ¥1.570,00 | -1,44 % | ¥1.612,00 | ¥1.612,00 | ¥1.570,00 | 13,10K |
| 2026-07-23 | ¥1.593,00 | -0,13 % | ¥1.595,00 | ¥1.608,00 | ¥1.590,00 | 7,60K |
| 2026-07-22 | ¥1.595,00 | +0,69 % | ¥1.599,00 | ¥1.630,00 | ¥1.595,00 | 18,90K |
| 2026-07-21 | ¥1.584,00 | +1,67 % | ¥1.597,00 | ¥1.600,00 | ¥1.550,00 | 19,80K |
| 2026-07-17 | ¥1.558,00 | -2,01 % | ¥1.590,00 | ¥1.590,00 | ¥1.523,00 | 30,10K |
| 2026-07-16 | ¥1.590,00 | -0,81 % | ¥1.614,00 | ¥1.620,00 | ¥1.585,00 | 10,00K |
| 2026-07-15 | ¥1.603,00 | +1,52 % | ¥1.592,00 | ¥1.616,00 | ¥1.565,00 | 13,60K |
| 2026-07-14 | ¥1.579,00 | +2,07 % | ¥1.582,00 | ¥1.582,00 | ¥1.531,00 | 14,30K |
| 2026-07-13 | ¥1.547,00 | +0,26 % | ¥1.574,00 | ¥1.579,00 | ¥1.543,00 | 15,30K |
| 2026-07-10 | ¥1.543,00 | +1,85 % | ¥1.537,00 | ¥1.558,00 | ¥1.536,00 | 21,30K |
| 2026-07-09 | ¥1.515,00 | +0,60 % | ¥1.511,00 | ¥1.539,00 | ¥1.511,00 | 6,60K |
| 2026-07-08 | ¥1.506,00 | -2,84 % | ¥1.578,00 | ¥1.578,00 | ¥1.502,00 | 14,10K |
| 2026-07-07 | ¥1.550,00 | -1,84 % | ¥1.588,00 | ¥1.588,00 | ¥1.545,00 | 9,60K |
| 2026-07-06 | ¥1.579,00 | +1,61 % | ¥1.553,00 | ¥1.583,00 | ¥1.553,00 | 8,70K |
| 2026-07-03 | ¥1.554,00 | +3,81 % | ¥1.513,00 | ¥1.556,00 | ¥1.505,00 | 23,70K |
| 2026-07-02 | ¥1.497,00 | -0,40 % | ¥1.503,00 | ¥1.530,00 | ¥1.497,00 | 8,00K |
| 2026-07-01 | ¥1.503,00 | +0,27 % | ¥1.515,00 | ¥1.536,00 | ¥1.487,00 | 15,50K |
| 2026-06-30 | ¥1.499,00 | -0,13 % | ¥1.503,00 | ¥1.504,00 | ¥1.479,00 | 8,30K |
| 2026-06-29 | ¥1.501,00 | +2,32 % | ¥1.497,00 | ¥1.508,00 | ¥1.471,00 | 17,00K |
| 2026-06-26 | ¥1.467,00 | -0,88 % | ¥1.506,00 | ¥1.506,00 | ¥1.456,00 | 13,30K |
| 2026-06-25 | ¥1.480,00 | -1,53 % | ¥1.540,00 | ¥1.540,00 | ¥1.477,00 | 23,90K |
| 2026-06-24 | ¥1.503,00 | +0,54 % | ¥1.503,00 | ¥1.524,00 | ¥1.484,00 | 11,60K |
| 2026-06-23 | ¥1.495,00 | -3,55 % | ¥1.542,00 | ¥1.542,00 | ¥1.482,00 | 15,30K |
| 2026-06-22 | ¥1.550,00 | +1,17 % | ¥1.547,00 | ¥1.575,00 | ¥1.542,00 | 11,90K |
| 2026-06-19 | ¥1.532,00 | +0,07 % | ¥1.564,00 | ¥1.564,00 | ¥1.528,00 | 13,40K |
| 2026-06-18 | ¥1.531,00 | +1,66 % | ¥1.506,00 | ¥1.567,00 | ¥1.506,00 | 20,90K |
| 2026-06-17 | ¥1.506,00 | +0,07 % | ¥1.507,00 | ¥1.549,00 | ¥1.505,00 | 16,20K |
| 2026-06-16 | ¥1.505,00 | +0,87 % | ¥1.492,00 | ¥1.514,00 | ¥1.478,00 | 10,50K |
| 2026-06-15 | ¥1.492,00 | +2,75 % | ¥1.470,00 | ¥1.512,00 | ¥1.470,00 | 18,20K |
| 2026-06-12 | ¥1.452,00 | +1,26 % | ¥1.440,00 | ¥1.472,00 | ¥1.428,00 | 11,70K |
| 2026-06-11 | ¥1.434,00 | -1,31 % | ¥1.426,00 | ¥1.448,00 | ¥1.395,00 | 22,70K |
| 2026-06-10 | ¥1.453,00 | -2,61 % | ¥1.480,00 | ¥1.480,00 | ¥1.426,00 | 33,20K |
| 2026-06-09 | ¥1.492,00 | +2,05 % | ¥1.483,00 | ¥1.506,00 | ¥1.465,00 | 13,80K |
| 2026-06-08 | ¥1.462,00 | -3,82 % | ¥1.525,00 | ¥1.525,00 | ¥1.462,00 | 19,30K |
| 2026-06-05 | ¥1.520,00 | +1,47 % | ¥1.502,00 | ¥1.549,00 | ¥1.500,00 | 14,30K |
| 2026-06-04 | ¥1.498,00 | -0,60 % | ¥1.496,00 | ¥1.526,00 | ¥1.474,00 | 14,50K |
| 2026-06-03 | ¥1.507,00 | -0,07 % | ¥1.510,00 | ¥1.540,00 | ¥1.505,00 | 14,20K |
| 2026-06-02 | ¥1.508,00 | -2,46 % | ¥1.532,00 | ¥1.540,00 | ¥1.477,00 | 34,80K |
| 2026-06-01 | ¥1.546,00 | -3,74 % | ¥1.607,00 | ¥1.612,00 | ¥1.531,00 | 30,20K |
| 2026-05-29 | ¥1.606,00 | -1,95 % | ¥1.640,00 | ¥1.645,00 | ¥1.604,00 | 15,30K |
| 2026-05-28 | ¥1.638,00 | -0,49 % | ¥1.626,00 | ¥1.644,00 | ¥1.603,00 | 8,20K |
| 2026-05-27 | ¥1.646,00 | -1,02 % | ¥1.663,00 | ¥1.700,00 | ¥1.614,00 | 18,30K |
| 2026-05-26 | ¥1.663,00 | +0,79 % | ¥1.655,00 | ¥1.723,00 | ¥1.624,00 | 33,60K |
| 2026-05-25 | ¥1.650,00 | +0,92 % | ¥1.625,00 | ¥1.662,00 | ¥1.608,00 | 24,70K |