Zuiko Corporation 6279
TSE · Japan · Produzierendes Gewerbe
¥928,00-21,00 (-2,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥949,00 | -0,11 % | ¥948,00 | ¥954,00 | ¥945,00 | 16,60K |
| 2026-09-30 | ¥950,00 | +1,06 % | ¥941,00 | ¥954,00 | ¥941,00 | 25,70K |
| 2026-09-29 | ¥940,00 | -1,05 % | ¥951,00 | ¥952,00 | ¥940,00 | 27,30K |
| 2026-09-28 | ¥950,00 | +0,42 % | ¥947,00 | ¥950,00 | ¥943,00 | 25,60K |
| 2026-09-25 | ¥946,00 | +0,21 % | ¥938,00 | ¥946,00 | ¥935,00 | 25,70K |
| 2026-09-24 | ¥944,00 | +0,96 % | ¥935,00 | ¥944,00 | ¥934,00 | 26,10K |
| 2026-09-18 | ¥935,00 | +0,11 % | ¥934,00 | ¥935,00 | ¥926,00 | 20,50K |
| 2026-09-17 | ¥934,00 | +1,30 % | ¥926,00 | ¥934,00 | ¥920,00 | 16,50K |
| 2026-09-16 | ¥922,00 | +0,33 % | ¥914,00 | ¥926,00 | ¥914,00 | 13,10K |
| 2026-09-15 | ¥919,00 | +0,99 % | ¥905,00 | ¥923,00 | ¥905,00 | 12,60K |
| 2026-09-14 | ¥910,00 | +1,11 % | ¥900,00 | ¥915,00 | ¥900,00 | 11,20K |
| 2026-09-11 | ¥900,00 | -0,66 % | ¥900,00 | ¥909,00 | ¥900,00 | 26,60K |
| 2026-09-10 | ¥906,00 | -0,33 % | ¥909,00 | ¥916,00 | ¥906,00 | 14,70K |
| 2026-09-09 | ¥909,00 | -0,55 % | ¥914,00 | ¥917,00 | ¥908,00 | 15,80K |
| 2026-09-08 | ¥914,00 | -0,33 % | ¥917,00 | ¥923,00 | ¥914,00 | 13,30K |
| 2026-09-07 | ¥917,00 | -0,76 % | ¥929,00 | ¥929,00 | ¥917,00 | 16,50K |
| 2026-09-04 | ¥924,00 | +0,54 % | ¥914,00 | ¥926,00 | ¥914,00 | 11,70K |
| 2026-09-03 | ¥919,00 | -0,11 % | ¥920,00 | ¥928,00 | ¥919,00 | 15,10K |
| 2026-09-02 | ¥920,00 | -1,08 % | ¥924,00 | ¥928,00 | ¥911,00 | 29,50K |
| 2026-09-01 | ¥930,00 | 0,00 % | ¥930,00 | ¥930,00 | ¥922,00 | 21,10K |
| 2026-08-31 | ¥930,00 | +0,11 % | ¥929,00 | ¥935,00 | ¥923,00 | 20,90K |
| 2026-08-28 | ¥929,00 | +0,32 % | ¥926,00 | ¥938,00 | ¥926,00 | 23,80K |
| 2026-08-27 | ¥926,00 | +0,33 % | ¥923,00 | ¥930,00 | ¥920,00 | 19,30K |
| 2026-08-26 | ¥923,00 | +0,22 % | ¥917,00 | ¥923,00 | ¥917,00 | 15,90K |
| 2026-08-25 | ¥921,00 | 0,00 % | ¥920,00 | ¥924,00 | ¥918,00 | 11,00K |
| 2026-08-24 | ¥921,00 | -0,43 % | ¥925,00 | ¥927,00 | ¥919,00 | 11,90K |
| 2026-08-21 | ¥925,00 | -0,32 % | ¥928,00 | ¥934,00 | ¥924,00 | 13,20K |
| 2026-08-20 | ¥928,00 | +1,20 % | ¥918,00 | ¥930,00 | ¥917,00 | 15,70K |
| 2026-08-19 | ¥917,00 | -3,68 % | ¥932,00 | ¥939,00 | ¥913,00 | 32,90K |
| 2026-08-18 | ¥952,00 | +0,42 % | ¥949,00 | ¥952,00 | ¥945,00 | 24,10K |
| 2026-08-17 | ¥948,00 | -0,21 % | ¥948,00 | ¥952,00 | ¥945,00 | 21,60K |
| 2026-08-14 | ¥950,00 | +0,53 % | ¥944,00 | ¥950,00 | ¥939,00 | 22,70K |
| 2026-08-13 | ¥945,00 | +1,39 % | ¥939,00 | ¥946,00 | ¥930,00 | 19,20K |
| 2026-08-12 | ¥932,00 | -0,43 % | ¥936,00 | ¥939,00 | ¥930,00 | 17,80K |
| 2026-08-10 | ¥936,00 | +0,75 % | ¥933,00 | ¥936,00 | ¥924,00 | 14,80K |
| 2026-08-07 | ¥929,00 | +1,20 % | ¥922,00 | ¥933,00 | ¥920,00 | 20,50K |
| 2026-08-06 | ¥918,00 | +0,55 % | ¥910,00 | ¥923,00 | ¥905,00 | 24,70K |
| 2026-08-05 | ¥913,00 | +0,55 % | ¥910,00 | ¥918,00 | ¥910,00 | 9,90K |
| 2026-08-04 | ¥908,00 | -0,22 % | ¥909,00 | ¥918,00 | ¥908,00 | 19,30K |
| 2026-08-03 | ¥910,00 | -0,76 % | ¥920,00 | ¥930,00 | ¥910,00 | 20,90K |
| 2026-07-31 | ¥917,00 | -1,61 % | ¥934,00 | ¥934,00 | ¥917,00 | 20,60K |
| 2026-07-30 | ¥932,00 | +0,32 % | ¥925,00 | ¥932,00 | ¥918,00 | 25,90K |
| 2026-07-29 | ¥929,00 | +2,31 % | ¥921,00 | ¥930,00 | ¥918,00 | 30,90K |
| 2026-07-28 | ¥908,00 | -1,73 % | ¥917,00 | ¥924,00 | ¥908,00 | 13,60K |
| 2026-07-27 | ¥924,00 | +1,32 % | ¥919,00 | ¥925,00 | ¥913,00 | 11,70K |
| 2026-07-24 | ¥912,00 | +0,11 % | ¥910,00 | ¥916,00 | ¥910,00 | 7,10K |
| 2026-07-23 | ¥911,00 | -0,11 % | ¥919,00 | ¥920,00 | ¥911,00 | 5,20K |
| 2026-07-22 | ¥912,00 | -0,33 % | ¥917,00 | ¥921,00 | ¥912,00 | 19,50K |
| 2026-07-21 | ¥915,00 | +2,01 % | ¥899,00 | ¥916,00 | ¥899,00 | 15,50K |
| 2026-07-17 | ¥897,00 | -0,66 % | ¥904,00 | ¥912,00 | ¥894,00 | 26,10K |
| 2026-07-16 | ¥903,00 | -0,22 % | ¥908,00 | ¥913,00 | ¥903,00 | 12,20K |
| 2026-07-15 | ¥905,00 | +1,00 % | ¥899,00 | ¥912,00 | ¥899,00 | 15,40K |
| 2026-07-14 | ¥896,00 | +0,11 % | ¥899,00 | ¥908,00 | ¥895,00 | 18,90K |
| 2026-07-13 | ¥895,00 | -0,44 % | ¥904,00 | ¥907,00 | ¥895,00 | 17,40K |
| 2026-07-10 | ¥899,00 | +0,45 % | ¥908,00 | ¥913,00 | ¥898,00 | 33,90K |
| 2026-07-09 | ¥895,00 | -0,56 % | ¥900,00 | ¥909,00 | ¥895,00 | 15,40K |
| 2026-07-08 | ¥900,00 | -0,44 % | ¥904,00 | ¥915,00 | ¥898,00 | 16,70K |
| 2026-07-07 | ¥904,00 | 0,00 % | ¥902,00 | ¥915,00 | ¥902,00 | 21,70K |
| 2026-07-06 | ¥904,00 | +1,46 % | ¥891,00 | ¥910,00 | ¥891,00 | 18,80K |
| 2026-07-03 | ¥891,00 | -0,78 % | ¥900,00 | ¥900,00 | ¥888,00 | 21,10K |
| 2026-07-02 | ¥898,00 | +1,01 % | ¥900,00 | ¥905,00 | ¥893,00 | 22,10K |
| 2026-07-01 | ¥889,00 | +0,57 % | ¥896,00 | ¥899,00 | ¥884,00 | 14,20K |
| 2026-06-30 | ¥884,00 | -0,34 % | ¥888,00 | ¥895,00 | ¥884,00 | 27,00K |
| 2026-06-29 | ¥887,00 | -2,31 % | ¥914,00 | ¥914,00 | ¥884,00 | 36,30K |
| 2026-06-26 | ¥908,00 | -1,84 % | ¥869,00 | ¥908,00 | ¥868,00 | 102,70K |
| 2026-06-25 | ¥925,00 | +1,65 % | ¥917,00 | ¥930,00 | ¥917,00 | 45,20K |
| 2026-06-24 | ¥910,00 | -0,22 % | ¥917,00 | ¥918,00 | ¥910,00 | 14,20K |
| 2026-06-23 | ¥912,00 | -0,55 % | ¥912,00 | ¥918,00 | ¥912,00 | 23,40K |
| 2026-06-22 | ¥917,00 | -0,22 % | ¥911,00 | ¥921,00 | ¥911,00 | 12,40K |
| 2026-06-19 | ¥919,00 | +0,55 % | ¥920,00 | ¥924,00 | ¥916,00 | 19,00K |
| 2026-06-18 | ¥914,00 | +0,44 % | ¥910,00 | ¥924,00 | ¥908,00 | 33,40K |
| 2026-06-17 | ¥910,00 | +1,90 % | ¥895,00 | ¥910,00 | ¥895,00 | 26,60K |
| 2026-06-16 | ¥893,00 | -0,22 % | ¥897,00 | ¥898,00 | ¥890,00 | 8,50K |
| 2026-06-15 | ¥895,00 | +0,22 % | ¥893,00 | ¥898,00 | ¥891,00 | 21,00K |
| 2026-06-12 | ¥893,00 | +1,13 % | ¥891,00 | ¥900,00 | ¥885,00 | 23,60K |
| 2026-06-11 | ¥883,00 | +0,57 % | ¥879,00 | ¥889,00 | ¥878,00 | 9,00K |
| 2026-06-10 | ¥878,00 | -0,34 % | ¥879,00 | ¥888,00 | ¥875,00 | 23,00K |
| 2026-06-09 | ¥881,00 | 0,00 % | ¥876,00 | ¥889,00 | ¥876,00 | 19,90K |
| 2026-06-08 | ¥881,00 | -1,01 % | ¥892,00 | ¥895,00 | ¥878,00 | 25,30K |
| 2026-06-05 | ¥890,00 | +0,68 % | ¥884,00 | ¥894,00 | ¥884,00 | 15,60K |
| 2026-06-04 | ¥884,00 | +1,03 % | ¥876,00 | ¥887,00 | ¥871,00 | 22,10K |
| 2026-06-03 | ¥875,00 | +1,04 % | ¥864,00 | ¥878,00 | ¥863,00 | 19,10K |
| 2026-06-02 | ¥866,00 | -0,23 % | ¥868,00 | ¥873,00 | ¥859,00 | 30,90K |
| 2026-06-01 | ¥868,00 | -1,59 % | ¥888,00 | ¥888,00 | ¥867,00 | 31,10K |
| 2026-05-29 | ¥882,00 | 0,00 % | ¥892,00 | ¥902,00 | ¥882,00 | 28,70K |
| 2026-05-28 | ¥882,00 | -0,68 % | ¥888,00 | ¥888,00 | ¥876,00 | 29,70K |
| 2026-05-27 | ¥888,00 | +1,14 % | ¥879,00 | ¥893,00 | ¥879,00 | 23,50K |
| 2026-05-26 | ¥878,00 | -1,24 % | ¥884,00 | ¥884,00 | ¥875,00 | 20,50K |
| 2026-05-25 | ¥889,00 | +1,37 % | ¥885,00 | ¥895,00 | ¥883,00 | 23,40K |
| 2026-05-22 | ¥877,00 | +0,46 % | ¥873,00 | ¥884,00 | ¥873,00 | 18,20K |