Union Tool Co. 6278
TSE · Japan · Produzierendes Gewerbe
¥16.370,00+380,00 (+2,38 %)
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 | ¥16.370,00 | +2,38 % | ¥15.990,00 | ¥16.460,00 | ¥15.890,00 | 246,00K |
| 2026-10-01 | ¥15.990,00 | +6,18 % | ¥15.180,00 | ¥16.130,00 | ¥15.180,00 | 309,40K |
| 2026-09-30 | ¥15.060,00 | +2,59 % | ¥14.920,00 | ¥15.180,00 | ¥14.870,00 | 227,00K |
| 2026-09-29 | ¥14.680,00 | +1,59 % | ¥14.470,00 | ¥14.740,00 | ¥14.450,00 |
| 184,10K |
| 2026-09-28 | ¥14.450,00 | +0,91 % | ¥14.600,00 | ¥14.860,00 | ¥14.400,00 | 218,60K |
| 2026-09-25 | ¥14.320,00 | +0,49 % | ¥14.190,00 | ¥14.320,00 | ¥13.920,00 | 193,20K |
| 2026-09-24 | ¥14.250,00 | +6,42 % | ¥13.800,00 | ¥14.410,00 | ¥13.780,00 | 279,00K |
| 2026-09-18 | ¥13.390,00 | +4,28 % | ¥13.260,00 | ¥13.570,00 | ¥13.190,00 | 229,90K |
| 2026-09-17 | ¥12.840,00 | -1,15 % | ¥13.210,00 | ¥13.290,00 | ¥12.620,00 | 159,10K |
| 2026-09-16 | ¥12.990,00 | +1,64 % | ¥12.650,00 | ¥12.990,00 | ¥12.500,00 | 149,30K |
| 2026-09-15 | ¥12.780,00 | +0,87 % | ¥12.520,00 | ¥12.790,00 | ¥12.450,00 | 184,70K |
| 2026-09-14 | ¥12.670,00 | +1,12 % | ¥11.930,00 | ¥12.670,00 | ¥11.930,00 | 224,60K |
| 2026-09-11 | ¥12.530,00 | -4,71 % | ¥12.410,00 | ¥12.650,00 | ¥12.250,00 | 230,70K |
| 2026-09-10 | ¥13.150,00 | -3,10 % | ¥13.600,00 | ¥13.660,00 | ¥12.820,00 | 147,90K |
| 2026-09-09 | ¥13.570,00 | +4,38 % | ¥13.220,00 | ¥13.740,00 | ¥13.140,00 | 205,10K |
| 2026-09-08 | ¥13.000,00 | -7,14 % | ¥13.700,00 | ¥13.840,00 | ¥13.000,00 | 176,20K |
| 2026-09-07 | ¥14.000,00 | +4,24 % | ¥13.730,00 | ¥14.190,00 | ¥13.460,00 | 168,20K |
| 2026-09-04 | ¥13.430,00 | +0,75 % | ¥13.340,00 | ¥13.630,00 | ¥13.330,00 | 117,70K |
| 2026-09-03 | ¥13.330,00 | +0,83 % | ¥13.210,00 | ¥13.750,00 | ¥12.950,00 | 281,10K |
| 2026-09-02 | ¥13.220,00 | -4,27 % | ¥13.550,00 | ¥13.580,00 | ¥13.210,00 | 174,80K |
| 2026-09-01 | ¥13.810,00 | -2,20 % | ¥14.100,00 | ¥14.130,00 | ¥13.610,00 | 181,50K |
| 2026-08-31 | ¥14.120,00 | -1,74 % | ¥13.680,00 | ¥14.310,00 | ¥13.570,00 | 228,70K |
| 2026-08-28 | ¥14.370,00 | -2,44 % | ¥14.870,00 | ¥15.030,00 | ¥14.260,00 | 221,10K |
| 2026-08-27 | ¥14.730,00 | +2,01 % | ¥15.040,00 | ¥15.250,00 | ¥14.350,00 | 298,60K |
| 2026-08-26 | ¥14.440,00 | -0,28 % | ¥14.400,00 | ¥14.670,00 | ¥14.100,00 | 174,70K |
| 2026-08-25 | ¥14.480,00 | +1,76 % | ¥14.240,00 | ¥14.540,00 | ¥13.990,00 | 194,00K |
| 2026-08-24 | ¥14.230,00 | -1,52 % | ¥14.490,00 | ¥14.690,00 | ¥14.080,00 | 200,90K |
| 2026-08-21 | ¥14.450,00 | -3,02 % | ¥14.300,00 | ¥14.660,00 | ¥13.970,00 | 331,70K |
| 2026-08-20 | ¥14.900,00 | +0,47 % | ¥14.800,00 | ¥15.150,00 | ¥14.500,00 | 248,90K |
| 2026-08-19 | ¥14.830,00 | -7,95 % | ¥15.100,00 | ¥15.310,00 | ¥14.580,00 | 213,40K |
| 2026-08-18 | ¥16.110,00 | -6,12 % | ¥16.990,00 | ¥17.400,00 | ¥16.010,00 | 240,90K |
| 2026-08-17 | ¥17.160,00 | +4,83 % | ¥16.010,00 | ¥17.340,00 | ¥15.980,00 | 216,60K |
| 2026-08-14 | ¥16.370,00 | -1,98 % | ¥16.900,00 | ¥17.130,00 | ¥16.020,00 | 274,30K |
| 2026-08-13 | ¥16.700,00 | +0,72 % | ¥16.980,00 | ¥16.980,00 | ¥16.160,00 | 290,40K |
| 2026-08-12 | ¥16.580,00 | -1,89 % | ¥16.160,00 | ¥16.640,00 | ¥16.130,00 | 313,80K |
| 2026-08-10 | ¥16.900,00 | +2,49 % | ¥16.730,00 | ¥17.630,00 | ¥16.400,00 | 288,60K |
| 2026-08-07 | ¥16.490,00 | -9,54 % | ¥17.860,00 | ¥18.720,00 | ¥15.470,00 | 663,10K |
| 2026-08-06 | ¥18.230,00 | -4,55 % | ¥18.640,00 | ¥18.970,00 | ¥17.590,00 | 623,30K |
| 2026-08-05 | ¥19.100,00 | +16,82 % | ¥17.420,00 | ¥19.490,00 | ¥17.030,00 | 809,70K |
| 2026-08-04 | ¥16.350,00 | +4,21 % | ¥16.000,00 | ¥16.750,00 | ¥15.750,00 | 303,70K |
| 2026-08-03 | ¥15.690,00 | +0,45 % | ¥15.230,00 | ¥15.930,00 | ¥14.780,00 | 235,20K |
| 2026-07-31 | ¥15.620,00 | +14,43 % | ¥16.350,00 | ¥16.390,00 | ¥15.140,00 | 452,90K |
| 2026-07-30 | ¥13.650,00 | +0,29 % | ¥13.400,00 | ¥14.370,00 | ¥13.210,00 | 416,40K |
| 2026-07-29 | ¥13.610,00 | -10,99 % | ¥15.340,00 | ¥15.420,00 | ¥13.250,00 | 508,10K |
| 2026-07-28 | ¥15.290,00 | -14,91 % | ¥17.260,00 | ¥17.390,00 | ¥15.150,00 | 483,90K |
| 2026-07-27 | ¥17.970,00 | -3,39 % | ¥18.260,00 | ¥18.410,00 | ¥17.320,00 | 196,60K |
| 2026-07-24 | ¥18.600,00 | +0,54 % | ¥18.380,00 | ¥19.000,00 | ¥18.090,00 | 222,70K |
| 2026-07-23 | ¥18.500,00 | +0,43 % | ¥18.990,00 | ¥19.070,00 | ¥18.220,00 | 135,60K |
| 2026-07-22 | ¥18.420,00 | +3,89 % | ¥18.530,00 | ¥19.120,00 | ¥18.180,00 | 285,50K |
| 2026-07-21 | ¥17.730,00 | +2,78 % | ¥17.260,00 | ¥17.900,00 | ¥16.710,00 | 352,20K |
| 2026-07-17 | ¥17.250,00 | -8,63 % | ¥18.100,00 | ¥18.190,00 | ¥16.720,00 | 561,60K |
| 2026-07-16 | ¥18.880,00 | -7,90 % | ¥20.060,00 | ¥20.360,00 | ¥18.650,00 | 283,50K |
| 2026-07-15 | ¥20.500,00 | -1,63 % | ¥21.000,00 | ¥21.100,00 | ¥19.550,00 | 189,80K |
| 2026-07-14 | ¥20.840,00 | +0,63 % | ¥20.450,00 | ¥20.890,00 | ¥19.640,00 | 337,10K |
| 2026-07-13 | ¥20.710,00 | -1,24 % | ¥21.190,00 | ¥21.550,00 | ¥20.510,00 | 277,80K |
| 2026-07-10 | ¥20.970,00 | +9,33 % | ¥19.690,00 | ¥21.880,00 | ¥19.580,00 | 466,00K |
| 2026-07-09 | ¥19.180,00 | +2,57 % | ¥19.060,00 | ¥19.460,00 | ¥18.920,00 | 214,10K |
| 2026-07-08 | ¥18.700,00 | -2,86 % | ¥18.210,00 | ¥19.550,00 | ¥18.180,00 | 307,50K |
| 2026-07-07 | ¥19.250,00 | -8,29 % | ¥20.630,00 | ¥20.900,00 | ¥19.100,00 | 370,70K |
| 2026-07-06 | ¥20.990,00 | -5,15 % | ¥21.630,00 | ¥22.000,00 | ¥20.670,00 | 185,90K |
| 2026-07-03 | ¥22.130,00 | +2,74 % | ¥20.940,00 | ¥22.150,00 | ¥20.670,00 | 190,90K |
| 2026-07-02 | ¥21.540,00 | -5,77 % | ¥21.360,00 | ¥22.100,00 | ¥20.910,00 | 166,10K |
| 2026-07-01 | ¥22.860,00 | +1,51 % | ¥22.900,00 | ¥23.090,00 | ¥22.350,00 | 167,20K |
| 2026-06-30 | ¥22.520,00 | +2,18 % | ¥22.200,00 | ¥22.750,00 | ¥21.540,00 | 173,30K |
| 2026-06-29 | ¥22.040,00 | -1,52 % | ¥22.820,00 | ¥22.820,00 | ¥20.880,00 | 276,10K |
| 2026-06-26 | ¥22.380,00 | -4,89 % | ¥23.070,00 | ¥23.760,00 | ¥21.980,00 | 341,40K |
| 2026-06-25 | ¥23.530,00 | +1,64 % | ¥23.950,00 | ¥24.200,00 | ¥22.970,00 | 310,00K |
| 2026-06-24 | ¥23.150,00 | +1,40 % | ¥22.580,00 | ¥23.960,00 | ¥22.430,00 | 262,60K |
| 2026-06-23 | ¥22.830,00 | -5,89 % | ¥24.760,00 | ¥24.990,00 | ¥22.680,00 | 355,10K |
| 2026-06-22 | ¥24.260,00 | -3,31 % | ¥25.510,00 | ¥26.120,00 | ¥24.020,00 | 420,80K |
| 2026-06-19 | ¥25.090,00 | -0,44 % | ¥26.200,00 | ¥26.600,00 | ¥24.960,00 | 318,10K |
| 2026-06-18 | ¥25.200,00 | -3,30 % | ¥26.090,00 | ¥26.480,00 | ¥25.200,00 | 238,10K |
| 2026-06-17 | ¥26.060,00 | +1,88 % | ¥25.080,00 | ¥26.720,00 | ¥25.050,00 | 352,10K |
| 2026-06-16 | ¥25.580,00 | -3,22 % | ¥27.020,00 | ¥27.150,00 | ¥25.410,00 | 279,30K |
| 2026-06-15 | ¥26.430,00 | +7,79 % | ¥26.020,00 | ¥26.910,00 | ¥25.550,00 | 437,70K |
| 2026-06-12 | ¥24.520,00 | +2,29 % | ¥25.190,00 | ¥26.050,00 | ¥24.390,00 | 473,40K |
| 2026-06-11 | ¥23.970,00 | +7,15 % | ¥20.870,00 | ¥24.130,00 | ¥20.740,00 | 538,80K |
| 2026-06-10 | ¥22.370,00 | -0,40 % | ¥21.490,00 | ¥22.850,00 | ¥21.240,00 | 484,00K |
| 2026-06-09 | ¥22.460,00 | +4,51 % | ¥21.800,00 | ¥22.600,00 | ¥21.160,00 | 228,00K |
| 2026-06-08 | ¥21.490,00 | -4,32 % | ¥20.000,00 | ¥21.560,00 | ¥19.560,00 | 421,60K |
| 2026-06-05 | ¥22.460,00 | -1,06 % | ¥22.340,00 | ¥22.500,00 | ¥21.120,00 | 305,00K |
| 2026-06-04 | ¥22.700,00 | -2,83 % | ¥22.860,00 | ¥23.320,00 | ¥21.950,00 | 318,00K |
| 2026-06-03 | ¥23.360,00 | -0,93 % | ¥23.910,00 | ¥24.100,00 | ¥22.390,00 | 373,70K |
| 2026-06-02 | ¥23.580,00 | +2,21 % | ¥22.690,00 | ¥23.640,00 | ¥21.250,00 | 372,20K |
| 2026-06-01 | ¥23.070,00 | +4,77 % | ¥21.510,00 | ¥23.910,00 | ¥21.440,00 | 373,30K |
| 2026-05-29 | ¥22.020,00 | +1,33 % | ¥21.840,00 | ¥22.160,00 | ¥21.230,00 | 253,70K |
| 2026-05-28 | ¥21.730,00 | +1,35 % | ¥21.000,00 | ¥21.890,00 | ¥20.930,00 | 241,20K |
| 2026-05-27 | ¥21.440,00 | -2,23 % | ¥22.680,00 | ¥22.800,00 | ¥21.120,00 | 329,50K |
| 2026-05-26 | ¥21.930,00 | -3,35 % | ¥22.500,00 | ¥22.690,00 | ¥21.450,00 | 295,40K |
| 2026-05-25 | ¥22.690,00 | +7,43 % | ¥22.000,00 | ¥22.880,00 | ¥21.810,00 | 347,30K |