Iwaki Co. Ltd. 6237
TSE · Japan · Produzierendes Gewerbe
¥4.100,00+15,00 (+0,37 %)
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 | ¥4.100,00 | +0,37 % | ¥4.045,00 | ¥4.155,00 | ¥4.025,00 | 57,40K |
| 2026-10-01 | ¥4.085,00 | 0,00 % | ¥4.095,00 | ¥4.100,00 | ¥4.025,00 | 38,30K |
| 2026-09-30 | ¥4.085,00 | +0,62 % | ¥4.100,00 | ¥4.120,00 | ¥4.040,00 | 33,70K |
| 2026-09-29 | ¥4.060,00 | -0,61 % | ¥4.075,00 | ¥4.075,00 | ¥4.010,00 |
| 46,50K |
| 2026-09-28 | ¥4.085,00 | -0,61 % | ¥4.130,00 | ¥4.190,00 | ¥4.075,00 | 56,40K |
| 2026-09-25 | ¥4.110,00 | +0,74 % | ¥4.080,00 | ¥4.165,00 | ¥4.030,00 | 72,30K |
| 2026-09-24 | ¥4.080,00 | +3,95 % | ¥3.925,00 | ¥4.105,00 | ¥3.915,00 | 60,60K |
| 2026-09-18 | ¥3.925,00 | +0,51 % | ¥3.955,00 | ¥3.970,00 | ¥3.870,00 | 42,90K |
| 2026-09-17 | ¥3.905,00 | -0,51 % | ¥3.985,00 | ¥3.995,00 | ¥3.895,00 | 32,90K |
| 2026-09-16 | ¥3.925,00 | +1,55 % | ¥3.865,00 | ¥3.930,00 | ¥3.850,00 | 29,90K |
| 2026-09-15 | ¥3.865,00 | +0,26 % | ¥3.870,00 | ¥3.890,00 | ¥3.830,00 | 36,40K |
| 2026-09-14 | ¥3.855,00 | -0,13 % | ¥3.835,00 | ¥3.900,00 | ¥3.750,00 | 66,80K |
| 2026-09-11 | ¥3.860,00 | -0,13 % | ¥3.725,00 | ¥3.865,00 | ¥3.720,00 | 60,80K |
| 2026-09-10 | ¥3.865,00 | +0,78 % | ¥3.795,00 | ¥3.875,00 | ¥3.770,00 | 42,70K |
| 2026-09-09 | ¥3.835,00 | +1,72 % | ¥3.780,00 | ¥3.870,00 | ¥3.775,00 | 43,90K |
| 2026-09-08 | ¥3.770,00 | -7,37 % | ¥4.020,00 | ¥4.025,00 | ¥3.770,00 | 111,20K |
| 2026-09-07 | ¥4.070,00 | +1,62 % | ¥4.045,00 | ¥4.125,00 | ¥4.015,00 | 41,40K |
| 2026-09-04 | ¥4.005,00 | +0,75 % | ¥4.000,00 | ¥4.030,00 | ¥3.970,00 | 49,50K |
| 2026-09-03 | ¥3.975,00 | +1,27 % | ¥3.950,00 | ¥4.020,00 | ¥3.885,00 | 52,60K |
| 2026-09-02 | ¥3.925,00 | -4,50 % | ¥4.055,00 | ¥4.075,00 | ¥3.875,00 | 113,60K |
| 2026-09-01 | ¥4.110,00 | -0,60 % | ¥4.125,00 | ¥4.145,00 | ¥4.010,00 | 129,20K |
| 2026-08-31 | ¥4.135,00 | +2,22 % | ¥3.980,00 | ¥4.160,00 | ¥3.935,00 | 91,40K |
| 2026-08-28 | ¥4.045,00 | -2,06 % | ¥4.130,00 | ¥4.170,00 | ¥4.035,00 | 106,60K |
| 2026-08-27 | ¥4.130,00 | -1,67 % | ¥4.225,00 | ¥4.265,00 | ¥4.125,00 | 107,10K |
| 2026-08-26 | ¥4.200,00 | 0,00 % | ¥4.220,00 | ¥4.220,00 | ¥4.135,00 | 123,10K |
| 2026-08-25 | ¥4.200,00 | +0,36 % | ¥4.180,00 | ¥4.265,00 | ¥4.105,00 | 101,80K |
| 2026-08-24 | ¥4.185,00 | -4,89 % | ¥4.400,00 | ¥4.400,00 | ¥4.185,00 | 156,50K |
| 2026-08-21 | ¥4.400,00 | -2,76 % | ¥4.475,00 | ¥4.475,00 | ¥4.305,00 | 121,50K |
| 2026-08-20 | ¥4.525,00 | +5,72 % | ¥4.285,00 | ¥4.555,00 | ¥4.245,00 | 171,10K |
| 2026-08-19 | ¥4.280,00 | -5,62 % | ¥4.540,00 | ¥4.670,00 | ¥4.260,00 | 192,90K |
| 2026-08-18 | ¥4.535,00 | -3,61 % | ¥4.700,00 | ¥4.715,00 | ¥4.225,00 | 553,00K |
| 2026-08-17 | ¥4.705,00 | +1,51 % | ¥4.650,00 | ¥4.810,00 | ¥4.650,00 | 83,60K |
| 2026-08-14 | ¥4.635,00 | +2,66 % | ¥4.550,00 | ¥4.800,00 | ¥4.525,00 | 133,40K |
| 2026-08-13 | ¥4.515,00 | -1,95 % | ¥4.535,00 | ¥4.605,00 | ¥4.435,00 | 150,90K |
| 2026-08-12 | ¥4.605,00 | -4,46 % | ¥4.855,00 | ¥4.865,00 | ¥4.535,00 | 151,40K |
| 2026-08-10 | ¥4.820,00 | -11,72 % | ¥5.000,00 | ¥5.000,00 | ¥4.530,00 | 424,00K |
| 2026-08-07 | ¥5.460,00 | -2,50 % | ¥5.590,00 | ¥5.720,00 | ¥5.390,00 | 550,60K |
| 2026-08-06 | ¥5.600,00 | -5,88 % | ¥5.920,00 | ¥5.940,00 | ¥5.530,00 | 404,40K |
| 2026-08-05 | ¥5.950,00 | +2,59 % | ¥5.920,00 | ¥6.030,00 | ¥5.820,00 | 142,80K |
| 2026-08-04 | ¥5.800,00 | +4,69 % | ¥5.600,00 | ¥5.840,00 | ¥5.570,00 | 194,70K |
| 2026-08-03 | ¥5.540,00 | +7,57 % | ¥5.150,00 | ¥5.580,00 | ¥5.150,00 | 136,00K |
| 2026-07-31 | ¥5.150,00 | +6,30 % | ¥5.090,00 | ¥5.260,00 | ¥4.915,00 | 175,00K |
| 2026-07-30 | ¥4.845,00 | +5,67 % | ¥4.580,00 | ¥4.900,00 | ¥4.570,00 | 155,60K |
| 2026-07-29 | ¥4.585,00 | -5,56 % | ¥4.870,00 | ¥4.900,00 | ¥4.405,00 | 244,90K |
| 2026-07-28 | ¥4.855,00 | -5,54 % | ¥5.110,00 | ¥5.130,00 | ¥4.815,00 | 232,30K |
| 2026-07-27 | ¥5.140,00 | +3,01 % | ¥5.060,00 | ¥5.190,00 | ¥5.010,00 | 117,40K |
| 2026-07-24 | ¥4.990,00 | -1,58 % | ¥5.080,00 | ¥5.120,00 | ¥4.895,00 | 179,30K |
| 2026-07-23 | ¥5.070,00 | +5,63 % | ¥4.805,00 | ¥5.140,00 | ¥4.805,00 | 162,70K |
| 2026-07-22 | ¥4.800,00 | +1,16 % | ¥4.885,00 | ¥4.950,00 | ¥4.745,00 | 155,40K |
| 2026-07-21 | ¥4.745,00 | +7,72 % | ¥4.405,00 | ¥4.785,00 | ¥4.405,00 | 130,20K |
| 2026-07-17 | ¥4.405,00 | -4,86 % | ¥4.600,00 | ¥4.615,00 | ¥4.250,00 | 142,20K |
| 2026-07-16 | ¥4.630,00 | +2,77 % | ¥4.485,00 | ¥4.630,00 | ¥4.445,00 | 92,50K |
| 2026-07-15 | ¥4.505,00 | +6,00 % | ¥4.390,00 | ¥4.525,00 | ¥4.320,00 | 45,40K |
| 2026-07-14 | ¥4.250,00 | -6,08 % | ¥4.515,00 | ¥4.565,00 | ¥4.070,00 | 201,30K |
| 2026-07-13 | ¥4.525,00 | +0,44 % | ¥4.540,00 | ¥4.650,00 | ¥4.460,00 | 138,20K |
| 2026-07-10 | ¥4.505,00 | +3,92 % | ¥4.435,00 | ¥4.595,00 | ¥4.395,00 | 115,50K |
| 2026-07-09 | ¥4.335,00 | +2,00 % | ¥4.270,00 | ¥4.380,00 | ¥4.255,00 | 57,10K |
| 2026-07-08 | ¥4.250,00 | +1,80 % | ¥4.200,00 | ¥4.360,00 | ¥4.175,00 | 108,20K |
| 2026-07-07 | ¥4.175,00 | -2,00 % | ¥4.300,00 | ¥4.420,00 | ¥4.140,00 | 186,90K |
| 2026-07-06 | ¥4.260,00 | +2,65 % | ¥4.290,00 | ¥4.685,00 | ¥4.180,00 | 262,20K |
| 2026-07-03 | ¥4.150,00 | +5,20 % | ¥3.980,00 | ¥4.180,00 | ¥3.910,00 | 191,60K |
| 2026-07-02 | ¥3.945,00 | -1,38 % | ¥3.990,00 | ¥4.120,00 | ¥3.910,00 | 223,90K |
| 2026-07-01 | ¥4.000,00 | +6,67 % | ¥3.800,00 | ¥4.225,00 | ¥3.800,00 | 337,70K |
| 2026-06-30 | ¥3.750,00 | +3,73 % | ¥3.675,00 | ¥3.750,00 | ¥3.600,00 | 62,90K |
| 2026-06-29 | ¥3.615,00 | +0,84 % | ¥3.710,00 | ¥3.740,00 | ¥3.565,00 | 79,80K |
| 2026-06-26 | ¥3.585,00 | +0,14 % | ¥3.615,00 | ¥3.665,00 | ¥3.515,00 | 56,70K |
| 2026-06-25 | ¥3.580,00 | +2,73 % | ¥3.565,00 | ¥3.645,00 | ¥3.560,00 | 32,10K |
| 2026-06-24 | ¥3.485,00 | -1,27 % | ¥3.470,00 | ¥3.580,00 | ¥3.435,00 | 58,30K |
| 2026-06-23 | ¥3.530,00 | -4,34 % | ¥3.740,00 | ¥3.780,00 | ¥3.510,00 | 48,50K |
| 2026-06-22 | ¥3.690,00 | +3,65 % | ¥3.630,00 | ¥3.700,00 | ¥3.580,00 | 53,80K |
| 2026-06-19 | ¥3.560,00 | +2,59 % | ¥3.535,00 | ¥3.625,00 | ¥3.480,00 | 48,60K |
| 2026-06-18 | ¥3.470,00 | +5,15 % | ¥3.365,00 | ¥3.550,00 | ¥3.350,00 | 67,80K |
| 2026-06-17 | ¥3.300,00 | +2,33 % | ¥3.185,00 | ¥3.330,00 | ¥3.185,00 | 30,50K |
| 2026-06-16 | ¥3.225,00 | -1,38 % | ¥3.300,00 | ¥3.300,00 | ¥3.190,00 | 28,50K |
| 2026-06-15 | ¥3.270,00 | +6,00 % | ¥3.200,00 | ¥3.280,00 | ¥3.155,00 | 24,80K |
| 2026-06-12 | ¥3.085,00 | +3,07 % | ¥3.045,00 | ¥3.120,00 | ¥3.030,00 | 32,80K |
| 2026-06-11 | ¥2.993,00 | -0,56 % | ¥2.950,00 | ¥2.999,00 | ¥2.828,00 | 33,20K |
| 2026-06-10 | ¥3.010,00 | +0,40 % | ¥2.953,00 | ¥3.020,00 | ¥2.952,00 | 45,80K |
| 2026-06-09 | ¥2.998,00 | +0,64 % | ¥3.030,00 | ¥3.070,00 | ¥2.969,00 | 49,40K |
| 2026-06-08 | ¥2.979,00 | -5,13 % | ¥3.080,00 | ¥3.105,00 | ¥2.953,00 | 57,90K |
| 2026-06-05 | ¥3.140,00 | -1,57 % | ¥3.145,00 | ¥3.170,00 | ¥3.080,00 | 45,70K |
| 2026-06-04 | ¥3.190,00 | -6,73 % | ¥3.370,00 | ¥3.380,00 | ¥3.125,00 | 72,60K |
| 2026-06-03 | ¥3.420,00 | +0,74 % | ¥3.455,00 | ¥3.500,00 | ¥3.385,00 | 51,30K |
| 2026-06-02 | ¥3.395,00 | -0,15 % | ¥3.400,00 | ¥3.465,00 | ¥3.320,00 | 87,00K |
| 2026-06-01 | ¥3.400,00 | +0,74 % | ¥3.430,00 | ¥3.470,00 | ¥3.340,00 | 71,10K |
| 2026-05-29 | ¥3.375,00 | +0,75 % | ¥3.350,00 | ¥3.460,00 | ¥3.335,00 | 61,30K |
| 2026-05-28 | ¥3.350,00 | +1,82 % | ¥3.290,00 | ¥3.360,00 | ¥3.235,00 | 68,80K |
| 2026-05-27 | ¥3.290,00 | -1,35 % | ¥3.365,00 | ¥3.440,00 | ¥3.260,00 | 44,30K |
| 2026-05-26 | ¥3.335,00 | -1,62 % | ¥3.370,00 | ¥3.390,00 | ¥3.250,00 | 61,80K |
| 2026-05-25 | ¥3.390,00 | +2,73 % | ¥3.355,00 | ¥3.410,00 | ¥3.275,00 | 88,80K |