CONVUM Ltd. 6265
TSE · Japan · Produzierendes Gewerbe
¥3.185,00-15,00 (-0,47 %)
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 | ¥3.185,00 | -0,47 % | ¥3.200,00 | ¥3.200,00 | ¥3.175,00 | 1,10K |
| 2026-10-01 | ¥3.200,00 | -1,39 % | ¥3.210,00 | ¥3.210,00 | ¥3.185,00 | 600 |
| 2026-09-30 | ¥3.245,00 | 0,00 % | ¥3.245,00 | ¥3.245,00 | ¥3.245,00 | 0 |
| 2026-09-29 | ¥3.245,00 | -0,76 % | ¥3.270,00 | ¥3.270,00 | ¥3.200,00 |
| 900 |
| 2026-09-28 | ¥3.270,00 | -1,36 % | ¥3.315,00 | ¥3.315,00 | ¥3.265,00 | 700 |
| 2026-09-25 | ¥3.315,00 | +2,63 % | ¥3.210,00 | ¥3.315,00 | ¥3.210,00 | 1,80K |
| 2026-09-24 | ¥3.230,00 | +4,53 % | ¥3.125,00 | ¥3.230,00 | ¥3.125,00 | 2,60K |
| 2026-09-18 | ¥3.090,00 | -0,80 % | ¥3.095,00 | ¥3.095,00 | ¥3.070,00 | 700 |
| 2026-09-17 | ¥3.115,00 | +0,48 % | ¥3.100,00 | ¥3.115,00 | ¥3.070,00 | 1,40K |
| 2026-09-16 | ¥3.100,00 | +2,14 % | ¥3.040,00 | ¥3.100,00 | ¥3.040,00 | 1,20K |
| 2026-09-15 | ¥3.035,00 | +0,66 % | ¥3.085,00 | ¥3.085,00 | ¥3.035,00 | 800 |
| 2026-09-14 | ¥3.015,00 | -1,31 % | ¥3.050,00 | ¥3.050,00 | ¥3.015,00 | 400 |
| 2026-09-11 | ¥3.055,00 | -0,33 % | ¥3.065,00 | ¥3.095,00 | ¥3.035,00 | 500 |
| 2026-09-10 | ¥3.065,00 | -0,16 % | ¥3.065,00 | ¥3.065,00 | ¥3.045,00 | 1,20K |
| 2026-09-09 | ¥3.070,00 | -0,49 % | ¥3.120,00 | ¥3.120,00 | ¥3.050,00 | 2,30K |
| 2026-09-08 | ¥3.085,00 | +1,82 % | ¥3.030,00 | ¥3.085,00 | ¥3.030,00 | 600 |
| 2026-09-07 | ¥3.030,00 | -0,33 % | ¥3.040,00 | ¥3.050,00 | ¥3.030,00 | 1,10K |
| 2026-09-04 | ¥3.040,00 | +0,16 % | ¥3.070,00 | ¥3.115,00 | ¥3.030,00 | 1,80K |
| 2026-09-03 | ¥3.035,00 | -0,82 % | ¥3.090,00 | ¥3.090,00 | ¥3.025,00 | 1,80K |
| 2026-09-02 | ¥3.060,00 | -0,97 % | ¥3.040,00 | ¥3.060,00 | ¥3.030,00 | 900 |
| 2026-09-01 | ¥3.090,00 | -1,59 % | ¥3.140,00 | ¥3.140,00 | ¥3.055,00 | 1,50K |
| 2026-08-31 | ¥3.140,00 | +2,78 % | ¥3.050,00 | ¥3.195,00 | ¥3.045,00 | 2,50K |
| 2026-08-28 | ¥3.055,00 | -0,49 % | ¥3.085,00 | ¥3.090,00 | ¥3.050,00 | 1,40K |
| 2026-08-27 | ¥3.070,00 | -2,69 % | ¥3.160,00 | ¥3.210,00 | ¥2.965,00 | 16,70K |
| 2026-08-26 | ¥3.155,00 | -1,56 % | ¥3.175,00 | ¥3.175,00 | ¥3.140,00 | 3,50K |
| 2026-08-25 | ¥3.205,00 | 0,00 % | ¥3.200,00 | ¥3.205,00 | ¥3.110,00 | 4,40K |
| 2026-08-24 | ¥3.205,00 | -0,16 % | ¥3.210,00 | ¥3.235,00 | ¥3.195,00 | 1,60K |
| 2026-08-21 | ¥3.210,00 | -1,98 % | ¥3.275,00 | ¥3.275,00 | ¥3.205,00 | 800 |
| 2026-08-20 | ¥3.275,00 | +3,80 % | ¥3.165,00 | ¥3.275,00 | ¥3.165,00 | 1,70K |
| 2026-08-19 | ¥3.155,00 | -2,47 % | ¥3.205,00 | ¥3.295,00 | ¥3.155,00 | 2,60K |
| 2026-08-18 | ¥3.235,00 | -3,29 % | ¥3.340,00 | ¥3.340,00 | ¥3.235,00 | 4,00K |
| 2026-08-17 | ¥3.345,00 | +0,30 % | ¥3.435,00 | ¥3.435,00 | ¥3.325,00 | 5,40K |
| 2026-08-14 | ¥3.335,00 | -4,44 % | ¥3.450,00 | ¥3.450,00 | ¥3.280,00 | 17,10K |
| 2026-08-13 | ¥3.490,00 | -0,29 % | ¥4.130,00 | ¥4.155,00 | ¥3.485,00 | 75,20K |
| 2026-08-12 | ¥3.500,00 | +5,26 % | ¥3.325,00 | ¥3.540,00 | ¥3.325,00 | 5,20K |
| 2026-08-10 | ¥3.325,00 | -0,15 % | ¥3.330,00 | ¥3.330,00 | ¥3.280,00 | 700 |
| 2026-08-07 | ¥3.330,00 | +1,83 % | ¥3.330,00 | ¥3.330,00 | ¥3.330,00 | 100 |
| 2026-08-06 | ¥3.270,00 | +0,46 % | ¥3.255,00 | ¥3.325,00 | ¥3.255,00 | 800 |
| 2026-08-05 | ¥3.255,00 | +2,20 % | ¥3.255,00 | ¥3.255,00 | ¥3.230,00 | 1,10K |
| 2026-08-04 | ¥3.185,00 | 0,00 % | ¥3.195,00 | ¥3.195,00 | ¥3.185,00 | 200 |
| 2026-08-03 | ¥3.185,00 | +3,07 % | ¥3.095,00 | ¥3.185,00 | ¥3.095,00 | 300 |
| 2026-07-31 | ¥3.090,00 | +0,98 % | ¥3.070,00 | ¥3.160,00 | ¥3.070,00 | 800 |
| 2026-07-30 | ¥3.060,00 | -1,77 % | ¥3.070,00 | ¥3.070,00 | ¥3.060,00 | 600 |
| 2026-07-29 | ¥3.115,00 | -2,81 % | ¥3.180,00 | ¥3.180,00 | ¥3.105,00 | 600 |
| 2026-07-28 | ¥3.205,00 | -4,33 % | ¥3.350,00 | ¥3.350,00 | ¥3.205,00 | 8,30K |
| 2026-07-27 | ¥3.350,00 | -0,89 % | ¥3.310,00 | ¥3.350,00 | ¥3.310,00 | 300 |
| 2026-07-24 | ¥3.380,00 | 0,00 % | ¥3.380,00 | ¥3.380,00 | ¥3.380,00 | 0 |
| 2026-07-23 | ¥3.380,00 | +0,60 % | ¥3.430,00 | ¥3.430,00 | ¥3.360,00 | 300 |
| 2026-07-22 | ¥3.360,00 | +6,16 % | ¥3.235,00 | ¥3.360,00 | ¥3.235,00 | 500 |
| 2026-07-21 | ¥3.165,00 | +0,96 % | ¥3.135,00 | ¥3.165,00 | ¥3.130,00 | 800 |
| 2026-07-17 | ¥3.135,00 | -5,71 % | ¥3.305,00 | ¥3.305,00 | ¥2.960,00 | 4,40K |
| 2026-07-16 | ¥3.325,00 | +1,99 % | ¥3.265,00 | ¥3.330,00 | ¥3.265,00 | 1,30K |
| 2026-07-15 | ¥3.260,00 | +0,31 % | ¥3.255,00 | ¥3.335,00 | ¥3.255,00 | 3,20K |
| 2026-07-14 | ¥3.250,00 | -0,76 % | ¥3.265,00 | ¥3.265,00 | ¥3.250,00 | 700 |
| 2026-07-13 | ¥3.275,00 | -2,67 % | ¥3.340,00 | ¥3.370,00 | ¥3.275,00 | 800 |
| 2026-07-10 | ¥3.365,00 | +1,20 % | ¥3.350,00 | ¥3.485,00 | ¥3.350,00 | 1,40K |
| 2026-07-09 | ¥3.325,00 | -2,49 % | ¥3.340,00 | ¥3.340,00 | ¥3.325,00 | 1,10K |
| 2026-07-08 | ¥3.410,00 | -2,71 % | ¥3.575,00 | ¥3.575,00 | ¥3.400,00 | 2,40K |
| 2026-07-07 | ¥3.505,00 | -1,41 % | ¥3.625,00 | ¥3.625,00 | ¥3.505,00 | 1,10K |
| 2026-07-06 | ¥3.555,00 | +3,95 % | ¥3.420,00 | ¥3.595,00 | ¥3.420,00 | 1,10K |
| 2026-07-03 | ¥3.420,00 | -6,30 % | ¥3.500,00 | ¥3.500,00 | ¥3.250,00 | 13,80K |
| 2026-07-02 | ¥3.650,00 | -4,95 % | ¥3.820,00 | ¥3.820,00 | ¥3.650,00 | 1,60K |
| 2026-07-01 | ¥3.840,00 | 0,00 % | ¥3.880,00 | ¥3.885,00 | ¥3.710,00 | 1,80K |
| 2026-06-30 | ¥3.840,00 | +5,21 % | ¥3.700,00 | ¥3.840,00 | ¥3.700,00 | 1,20K |
| 2026-06-29 | ¥3.650,00 | -0,14 % | ¥3.700,00 | ¥3.700,00 | ¥3.650,00 | 700 |
| 2026-06-26 | ¥3.655,00 | -0,81 % | ¥3.680,00 | ¥3.680,00 | ¥3.645,00 | 1,40K |
| 2026-06-25 | ¥3.685,00 | -3,28 % | ¥3.920,00 | ¥3.920,00 | ¥3.685,00 | 2,70K |
| 2026-06-24 | ¥3.810,00 | +3,96 % | ¥3.665,00 | ¥3.850,00 | ¥3.660,00 | 1,60K |
| 2026-06-23 | ¥3.665,00 | -4,56 % | ¥3.815,00 | ¥3.950,00 | ¥3.665,00 | 3,60K |
| 2026-06-22 | ¥3.840,00 | +3,92 % | ¥3.765,00 | ¥4.000,00 | ¥3.735,00 | 6,50K |
| 2026-06-19 | ¥3.695,00 | +3,65 % | ¥3.600,00 | ¥3.700,00 | ¥3.600,00 | 8,90K |
| 2026-06-18 | ¥3.565,00 | +3,63 % | ¥3.470,00 | ¥3.595,00 | ¥3.470,00 | 2,40K |
| 2026-06-17 | ¥3.440,00 | +3,93 % | ¥3.345,00 | ¥3.440,00 | ¥3.345,00 | 1,50K |
| 2026-06-16 | ¥3.310,00 | 0,00 % | ¥3.345,00 | ¥3.350,00 | ¥3.305,00 | 1,00K |
| 2026-06-15 | ¥3.310,00 | +0,15 % | ¥3.400,00 | ¥3.400,00 | ¥3.310,00 | 1,00K |
| 2026-06-12 | ¥3.305,00 | +0,15 % | ¥3.440,00 | ¥3.440,00 | ¥3.305,00 | 1,10K |
| 2026-06-11 | ¥3.300,00 | +1,69 % | ¥3.245,00 | ¥3.300,00 | ¥3.240,00 | 800 |
| 2026-06-10 | ¥3.245,00 | -1,22 % | ¥3.295,00 | ¥3.395,00 | ¥3.245,00 | 1,40K |
| 2026-06-09 | ¥3.285,00 | +2,02 % | ¥3.430,00 | ¥3.430,00 | ¥3.275,00 | 900 |
| 2026-06-08 | ¥3.220,00 | -5,01 % | ¥3.340,00 | ¥3.390,00 | ¥3.220,00 | 1,10K |
| 2026-06-05 | ¥3.390,00 | -1,31 % | ¥3.390,00 | ¥3.400,00 | ¥3.385,00 | 500 |
| 2026-06-04 | ¥3.435,00 | +1,03 % | ¥3.445,00 | ¥3.445,00 | ¥3.385,00 | 600 |
| 2026-06-03 | ¥3.400,00 | +0,15 % | ¥3.445,00 | ¥3.475,00 | ¥3.350,00 | 2,50K |
| 2026-06-02 | ¥3.395,00 | +3,19 % | ¥3.360,00 | ¥3.395,00 | ¥3.220,00 | 2,60K |
| 2026-06-01 | ¥3.290,00 | +5,11 % | ¥3.340,00 | ¥3.450,00 | ¥3.280,00 | 8,60K |
| 2026-05-29 | ¥3.130,00 | -0,32 % | ¥3.140,00 | ¥3.145,00 | ¥3.130,00 | 2,60K |
| 2026-05-28 | ¥3.140,00 | -5,14 % | ¥3.240,00 | ¥3.240,00 | ¥3.140,00 | 1,40K |
| 2026-05-27 | ¥3.310,00 | +0,30 % | ¥3.300,00 | ¥3.440,00 | ¥3.300,00 | 3,40K |
| 2026-05-26 | ¥3.300,00 | +6,11 % | ¥3.185,00 | ¥3.300,00 | ¥3.170,00 | 3,80K |
| 2026-05-25 | ¥3.110,00 | -2,05 % | ¥3.175,00 | ¥3.180,00 | ¥3.110,00 | 800 |