PEGASUS CO. LTD 6262
TSE · Japan · Produzierendes Gewerbe
¥518,00-7,00 (-1,33 %)
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 | ¥518,00 | -1,33 % | ¥523,00 | ¥523,00 | ¥515,00 | 62,10K |
| 2026-10-01 | ¥525,00 | -0,76 % | ¥528,00 | ¥528,00 | ¥520,00 | 52,70K |
| 2026-09-30 | ¥529,00 | +0,57 % | ¥522,00 | ¥532,00 | ¥522,00 | 32,00K |
| 2026-09-29 | ¥526,00 | -2,41 % | ¥530,00 | ¥540,00 | ¥522,00 | 65,40K |
| 2026-09-28 | ¥539,00 | +1,51 % | ¥533,00 | ¥542,00 | ¥532,00 | 73,30K |
| 2026-09-25 | ¥531,00 | -0,56 % | ¥534,00 | ¥535,00 | ¥530,00 | 46,40K |
| 2026-09-24 | ¥534,00 | +1,33 % | ¥532,00 | ¥537,00 | ¥529,00 | 49,80K |
| 2026-09-18 | ¥527,00 | -0,19 % | ¥533,00 | ¥533,00 | ¥526,00 | 62,60K |
| 2026-09-17 | ¥528,00 | -0,38 % | ¥530,00 | ¥535,00 | ¥524,00 | 55,90K |
| 2026-09-16 | ¥530,00 | 0,00 % | ¥526,00 | ¥534,00 | ¥526,00 | 48,40K |
| 2026-09-15 | ¥530,00 | +0,57 % | ¥528,00 | ¥530,00 | ¥522,00 | 54,50K |
| 2026-09-14 | ¥527,00 | +1,54 % | ¥524,00 | ¥529,00 | ¥520,00 | 38,60K |
| 2026-09-11 | ¥519,00 | +1,57 % | ¥507,00 | ¥524,00 | ¥507,00 | 68,70K |
| 2026-09-10 | ¥511,00 | -0,78 % | ¥513,00 | ¥516,00 | ¥509,00 | 46,60K |
| 2026-09-09 | ¥515,00 | +0,19 % | ¥513,00 | ¥522,00 | ¥512,00 | 41,80K |
| 2026-09-08 | ¥514,00 | -1,91 % | ¥522,00 | ¥523,00 | ¥513,00 | 88,30K |
| 2026-09-07 | ¥524,00 | +0,38 % | ¥524,00 | ¥528,00 | ¥523,00 | 25,10K |
| 2026-09-04 | ¥522,00 | 0,00 % | ¥521,00 | ¥526,00 | ¥520,00 | 36,20K |
| 2026-09-03 | ¥522,00 | -0,76 % | ¥526,00 | ¥530,00 | ¥522,00 | 50,90K |
| 2026-09-02 | ¥526,00 | -2,59 % | ¥535,00 | ¥535,00 | ¥526,00 | 63,70K |
| 2026-09-01 | ¥540,00 | +0,37 % | ¥536,00 | ¥542,00 | ¥535,00 | 25,40K |
| 2026-08-31 | ¥538,00 | +0,19 % | ¥545,00 | ¥545,00 | ¥531,00 | 30,00K |
| 2026-08-28 | ¥537,00 | -0,92 % | ¥540,00 | ¥542,00 | ¥535,00 | 49,80K |
| 2026-08-27 | ¥542,00 | -0,91 % | ¥548,00 | ¥548,00 | ¥540,00 | 37,20K |
| 2026-08-26 | ¥547,00 | +0,37 % | ¥545,00 | ¥549,00 | ¥542,00 | 38,70K |
| 2026-08-25 | ¥545,00 | -0,55 % | ¥550,00 | ¥550,00 | ¥540,00 | 37,80K |
| 2026-08-24 | ¥548,00 | +2,43 % | ¥537,00 | ¥548,00 | ¥537,00 | 49,30K |
| 2026-08-21 | ¥535,00 | 0,00 % | ¥529,00 | ¥535,00 | ¥529,00 | 21,70K |
| 2026-08-20 | ¥535,00 | +0,38 % | ¥539,00 | ¥539,00 | ¥528,00 | 32,60K |
| 2026-08-19 | ¥533,00 | -1,66 % | ¥542,00 | ¥542,00 | ¥529,00 | 42,30K |
| 2026-08-18 | ¥542,00 | -0,73 % | ¥546,00 | ¥548,00 | ¥542,00 | 28,70K |
| 2026-08-17 | ¥546,00 | +0,74 % | ¥544,00 | ¥552,00 | ¥539,00 | 59,90K |
| 2026-08-14 | ¥542,00 | +1,12 % | ¥540,00 | ¥543,00 | ¥534,00 | 48,10K |
| 2026-08-13 | ¥536,00 | -0,37 % | ¥540,00 | ¥540,00 | ¥533,00 | 36,30K |
| 2026-08-12 | ¥538,00 | +2,09 % | ¥534,00 | ¥538,00 | ¥525,00 | 40,80K |
| 2026-08-10 | ¥527,00 | +1,74 % | ¥522,00 | ¥528,00 | ¥519,00 | 36,30K |
| 2026-08-07 | ¥518,00 | -0,19 % | ¥520,00 | ¥525,00 | ¥517,00 | 45,00K |
| 2026-08-06 | ¥519,00 | +0,19 % | ¥518,00 | ¥522,00 | ¥515,00 | 30,90K |
| 2026-08-05 | ¥518,00 | +0,39 % | ¥517,00 | ¥526,00 | ¥517,00 | 29,60K |
| 2026-08-04 | ¥516,00 | +0,19 % | ¥511,00 | ¥521,00 | ¥511,00 | 67,40K |
| 2026-08-03 | ¥515,00 | -1,34 % | ¥518,00 | ¥530,00 | ¥505,00 | 141,00K |
| 2026-07-31 | ¥522,00 | -3,87 % | ¥543,00 | ¥549,00 | ¥518,00 | 96,20K |
| 2026-07-30 | ¥543,00 | -2,34 % | ¥560,00 | ¥563,00 | ¥543,00 | 78,50K |
| 2026-07-29 | ¥556,00 | +1,46 % | ¥554,00 | ¥560,00 | ¥550,00 | 48,90K |
| 2026-07-28 | ¥548,00 | -2,14 % | ¥555,00 | ¥555,00 | ¥544,00 | 45,20K |
| 2026-07-27 | ¥560,00 | +1,63 % | ¥550,00 | ¥561,00 | ¥550,00 | 34,10K |
| 2026-07-24 | ¥551,00 | 0,00 % | ¥558,00 | ¥558,00 | ¥546,00 | 34,40K |
| 2026-07-23 | ¥551,00 | -0,36 % | ¥559,00 | ¥560,00 | ¥549,00 | 24,20K |
| 2026-07-22 | ¥553,00 | +0,18 % | ¥552,00 | ¥562,00 | ¥552,00 | 38,10K |
| 2026-07-21 | ¥552,00 | +1,28 % | ¥555,00 | ¥557,00 | ¥549,00 | 60,80K |
| 2026-07-17 | ¥545,00 | -1,45 % | ¥563,00 | ¥564,00 | ¥538,00 | 64,10K |
| 2026-07-16 | ¥553,00 | +0,36 % | ¥551,00 | ¥562,00 | ¥550,00 | 44,10K |
| 2026-07-15 | ¥551,00 | +1,66 % | ¥543,00 | ¥553,00 | ¥543,00 | 17,90K |
| 2026-07-14 | ¥542,00 | -0,73 % | ¥552,00 | ¥554,00 | ¥541,00 | 32,10K |
| 2026-07-13 | ¥546,00 | +0,18 % | ¥551,00 | ¥555,00 | ¥545,00 | 44,00K |
| 2026-07-10 | ¥545,00 | +0,93 % | ¥547,00 | ¥551,00 | ¥541,00 | 56,00K |
| 2026-07-09 | ¥540,00 | 0,00 % | ¥540,00 | ¥544,00 | ¥539,00 | 27,50K |
| 2026-07-08 | ¥540,00 | -2,00 % | ¥551,00 | ¥551,00 | ¥538,00 | 65,10K |
| 2026-07-07 | ¥551,00 | +1,85 % | ¥541,00 | ¥558,00 | ¥536,00 | 88,20K |
| 2026-07-06 | ¥541,00 | +3,84 % | ¥522,00 | ¥563,00 | ¥522,00 | 123,70K |
| 2026-07-03 | ¥521,00 | +1,17 % | ¥520,00 | ¥526,00 | ¥513,00 | 35,30K |
| 2026-07-02 | ¥515,00 | +1,98 % | ¥512,00 | ¥524,00 | ¥512,00 | 40,00K |
| 2026-07-01 | ¥505,00 | -0,20 % | ¥509,00 | ¥512,00 | ¥505,00 | 51,80K |
| 2026-06-30 | ¥506,00 | +0,20 % | ¥506,00 | ¥512,00 | ¥500,00 | 93,70K |
| 2026-06-29 | ¥505,00 | +0,80 % | ¥510,00 | ¥512,00 | ¥501,00 | 51,80K |
| 2026-06-26 | ¥501,00 | 0,00 % | ¥501,00 | ¥511,00 | ¥501,00 | 51,60K |
| 2026-06-25 | ¥501,00 | -0,60 % | ¥510,00 | ¥510,00 | ¥500,00 | 98,10K |
| 2026-06-24 | ¥504,00 | -2,33 % | ¥516,00 | ¥522,00 | ¥501,00 | 73,40K |
| 2026-06-23 | ¥516,00 | -2,64 % | ¥530,00 | ¥532,00 | ¥515,00 | 77,40K |
| 2026-06-22 | ¥530,00 | +0,19 % | ¥528,00 | ¥537,00 | ¥523,00 | 36,90K |
| 2026-06-19 | ¥529,00 | -0,56 % | ¥532,00 | ¥540,00 | ¥527,00 | 44,00K |
| 2026-06-18 | ¥532,00 | +0,19 % | ¥541,00 | ¥545,00 | ¥532,00 | 52,30K |
| 2026-06-17 | ¥531,00 | +2,31 % | ¥515,00 | ¥543,00 | ¥515,00 | 53,30K |
| 2026-06-16 | ¥519,00 | -2,26 % | ¥529,00 | ¥529,00 | ¥515,00 | 68,40K |
| 2026-06-15 | ¥531,00 | +3,71 % | ¥522,00 | ¥534,00 | ¥520,00 | 36,70K |
| 2026-06-12 | ¥512,00 | -1,35 % | ¥518,00 | ¥525,00 | ¥511,00 | 61,40K |
| 2026-06-11 | ¥519,00 | -0,38 % | ¥521,00 | ¥524,00 | ¥507,00 | 76,60K |
| 2026-06-10 | ¥521,00 | +1,36 % | ¥514,00 | ¥522,00 | ¥509,00 | 51,20K |
| 2026-06-09 | ¥514,00 | +0,39 % | ¥512,00 | ¥517,00 | ¥508,00 | 78,40K |
| 2026-06-08 | ¥512,00 | -4,83 % | ¥530,00 | ¥531,00 | ¥502,00 | 177,00K |
| 2026-06-05 | ¥538,00 | +1,13 % | ¥526,00 | ¥543,00 | ¥526,00 | 60,80K |
| 2026-06-04 | ¥532,00 | 0,00 % | ¥523,00 | ¥534,00 | ¥512,00 | 141,90K |
| 2026-06-03 | ¥532,00 | -1,48 % | ¥538,00 | ¥546,00 | ¥528,00 | 120,30K |
| 2026-06-02 | ¥540,00 | -3,74 % | ¥556,00 | ¥556,00 | ¥529,00 | 236,50K |
| 2026-06-01 | ¥561,00 | -2,26 % | ¥575,00 | ¥575,00 | ¥541,00 | 352,10K |
| 2026-05-29 | ¥574,00 | -0,86 % | ¥581,00 | ¥588,00 | ¥574,00 | 77,60K |
| 2026-05-28 | ¥579,00 | -3,50 % | ¥596,00 | ¥601,00 | ¥561,00 | 246,10K |
| 2026-05-27 | ¥600,00 | 0,00 % | ¥607,00 | ¥612,00 | ¥597,00 | 94,80K |
| 2026-05-26 | ¥600,00 | +0,33 % | ¥597,00 | ¥610,00 | ¥586,00 | 149,60K |
| 2026-05-25 | ¥598,00 | -1,97 % | ¥611,00 | ¥621,00 | ¥590,00 | 99,80K |