Giken Ltd. 6289
TSE · Japan · Produzierendes Gewerbe
¥2.034,00+11,00 (+0,54 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.004,00 | -0,94 % | ¥2.023,00 | ¥2.032,00 | ¥1.999,00 | 14,80K |
| 2026-10-01 | ¥2.023,00 | +0,60 % | ¥1.997,00 | ¥2.035,00 | ¥1.988,00 | 85,90K |
| 2026-09-30 | ¥2.011,00 | -0,79 % | ¥2.021,00 | ¥2.021,00 | ¥1.995,00 | 71,80K |
| 2026-09-29 | ¥2.027,00 | +1,15 % | ¥2.005,00 | ¥2.043,00 | ¥1.976,00 |
| 123,60K |
| 2026-09-28 | ¥2.004,00 | +2,87 % | ¥1.960,00 | ¥2.014,00 | ¥1.960,00 | 138,40K |
| 2026-09-25 | ¥1.948,00 | +0,78 % | ¥1.930,00 | ¥1.952,00 | ¥1.922,00 | 62,20K |
| 2026-09-24 | ¥1.933,00 | -0,26 % | ¥1.938,00 | ¥1.946,00 | ¥1.917,00 | 59,80K |
| 2026-09-18 | ¥1.938,00 | +0,16 % | ¥1.935,00 | ¥1.941,00 | ¥1.900,00 | 50,90K |
| 2026-09-17 | ¥1.935,00 | +1,15 % | ¥1.923,00 | ¥1.947,00 | ¥1.922,00 | 49,30K |
| 2026-09-16 | ¥1.913,00 | +1,81 % | ¥1.872,00 | ¥1.924,00 | ¥1.869,00 | 66,90K |
| 2026-09-15 | ¥1.879,00 | +0,21 % | ¥1.875,00 | ¥1.884,00 | ¥1.860,00 | 33,10K |
| 2026-09-14 | ¥1.875,00 | +0,75 % | ¥1.861,00 | ¥1.875,00 | ¥1.839,00 | 29,20K |
| 2026-09-11 | ¥1.861,00 | -0,75 % | ¥1.842,00 | ¥1.881,00 | ¥1.834,00 | 63,80K |
| 2026-09-10 | ¥1.875,00 | -0,16 % | ¥1.878,00 | ¥1.878,00 | ¥1.840,00 | 55,50K |
| 2026-09-09 | ¥1.878,00 | +1,68 % | ¥1.850,00 | ¥1.889,00 | ¥1.848,00 | 47,40K |
| 2026-09-08 | ¥1.847,00 | -0,22 % | ¥1.841,00 | ¥1.858,00 | ¥1.840,00 | 54,30K |
| 2026-09-07 | ¥1.851,00 | -1,33 % | ¥1.863,00 | ¥1.885,00 | ¥1.840,00 | 86,30K |
| 2026-09-04 | ¥1.876,00 | +0,11 % | ¥1.880,00 | ¥1.906,00 | ¥1.867,00 | 64,40K |
| 2026-09-03 | ¥1.874,00 | +2,24 % | ¥1.835,00 | ¥1.900,00 | ¥1.835,00 | 93,30K |
| 2026-09-02 | ¥1.833,00 | -3,42 % | ¥1.876,00 | ¥1.876,00 | ¥1.830,00 | 77,40K |
| 2026-09-01 | ¥1.898,00 | -1,71 % | ¥1.916,00 | ¥1.917,00 | ¥1.881,00 | 76,20K |
| 2026-08-31 | ¥1.931,00 | -1,13 % | ¥1.959,00 | ¥1.969,00 | ¥1.931,00 | 46,10K |
| 2026-08-28 | ¥1.953,00 | -1,86 % | ¥1.971,00 | ¥1.976,00 | ¥1.942,00 | 134,10K |
| 2026-08-27 | ¥1.990,00 | -0,40 % | ¥2.000,00 | ¥2.007,00 | ¥1.990,00 | 254,10K |
| 2026-08-26 | ¥1.998,00 | +1,16 % | ¥1.985,00 | ¥2.004,00 | ¥1.980,00 | 85,60K |
| 2026-08-25 | ¥1.975,00 | -0,50 % | ¥1.988,00 | ¥1.995,00 | ¥1.964,00 | 61,80K |
| 2026-08-24 | ¥1.985,00 | +1,79 % | ¥1.958,00 | ¥1.995,00 | ¥1.958,00 | 89,60K |
| 2026-08-21 | ¥1.950,00 | -0,46 % | ¥1.950,00 | ¥1.955,00 | ¥1.930,00 | 58,90K |
| 2026-08-20 | ¥1.959,00 | +1,14 % | ¥1.959,00 | ¥1.968,00 | ¥1.941,00 | 55,50K |
| 2026-08-19 | ¥1.937,00 | 0,00 % | ¥1.930,00 | ¥1.959,00 | ¥1.918,00 | 81,30K |
| 2026-08-18 | ¥1.937,00 | -0,31 % | ¥1.948,00 | ¥1.960,00 | ¥1.930,00 | 53,50K |
| 2026-08-17 | ¥1.943,00 | -0,10 % | ¥1.949,00 | ¥1.953,00 | ¥1.938,00 | 52,20K |
| 2026-08-14 | ¥1.945,00 | +1,89 % | ¥1.896,00 | ¥1.946,00 | ¥1.896,00 | 64,50K |
| 2026-08-13 | ¥1.909,00 | +0,21 % | ¥1.895,00 | ¥1.910,00 | ¥1.881,00 | 54,60K |
| 2026-08-12 | ¥1.905,00 | -0,31 % | ¥1.922,00 | ¥1.922,00 | ¥1.895,00 | 50,20K |
| 2026-08-10 | ¥1.911,00 | +1,38 % | ¥1.905,00 | ¥1.925,00 | ¥1.891,00 | 48,50K |
| 2026-08-07 | ¥1.885,00 | -2,48 % | ¥1.929,00 | ¥1.932,00 | ¥1.876,00 | 66,40K |
| 2026-08-06 | ¥1.933,00 | +0,94 % | ¥1.903,00 | ¥1.946,00 | ¥1.903,00 | 54,60K |
| 2026-08-05 | ¥1.915,00 | +0,05 % | ¥1.930,00 | ¥1.930,00 | ¥1.903,00 | 39,30K |
| 2026-08-04 | ¥1.914,00 | +1,59 % | ¥1.877,00 | ¥1.930,00 | ¥1.877,00 | 45,90K |
| 2026-08-03 | ¥1.884,00 | -0,84 % | ¥1.901,00 | ¥1.913,00 | ¥1.864,00 | 48,60K |
| 2026-07-31 | ¥1.900,00 | -1,61 % | ¥1.950,00 | ¥1.951,00 | ¥1.895,00 | 63,60K |
| 2026-07-30 | ¥1.931,00 | +1,85 % | ¥1.900,00 | ¥1.952,00 | ¥1.900,00 | 159,10K |
| 2026-07-29 | ¥1.896,00 | -0,21 % | ¥1.932,00 | ¥1.935,00 | ¥1.855,00 | 103,60K |
| 2026-07-28 | ¥1.900,00 | +0,32 % | ¥1.884,00 | ¥1.908,00 | ¥1.881,00 | 63,10K |
| 2026-07-27 | ¥1.894,00 | +2,38 % | ¥1.870,00 | ¥1.894,00 | ¥1.862,00 | 46,30K |
| 2026-07-24 | ¥1.850,00 | +0,22 % | ¥1.852,00 | ¥1.852,00 | ¥1.830,00 | 68,30K |
| 2026-07-23 | ¥1.846,00 | -0,11 % | ¥1.852,00 | ¥1.860,00 | ¥1.835,00 | 50,40K |
| 2026-07-22 | ¥1.848,00 | 0,00 % | ¥1.851,00 | ¥1.874,00 | ¥1.845,00 | 56,50K |
| 2026-07-21 | ¥1.848,00 | +0,54 % | ¥1.860,00 | ¥1.860,00 | ¥1.834,00 | 49,00K |
| 2026-07-17 | ¥1.838,00 | -2,49 % | ¥1.885,00 | ¥1.894,00 | ¥1.781,00 | 143,10K |
| 2026-07-16 | ¥1.885,00 | +0,53 % | ¥1.875,00 | ¥1.901,00 | ¥1.869,00 | 62,80K |
| 2026-07-15 | ¥1.875,00 | +1,35 % | ¥1.860,00 | ¥1.887,00 | ¥1.860,00 | 44,70K |
| 2026-07-14 | ¥1.850,00 | -0,27 % | ¥1.869,00 | ¥1.885,00 | ¥1.850,00 | 61,10K |
| 2026-07-13 | ¥1.855,00 | -1,59 % | ¥1.917,00 | ¥1.930,00 | ¥1.855,00 | 190,30K |
| 2026-07-10 | ¥1.885,00 | +2,61 % | ¥1.857,00 | ¥1.898,00 | ¥1.842,00 | 128,00K |
| 2026-07-09 | ¥1.837,00 | +2,06 % | ¥1.826,00 | ¥1.850,00 | ¥1.804,00 | 92,80K |
| 2026-07-08 | ¥1.800,00 | -0,11 % | ¥1.800,00 | ¥1.812,00 | ¥1.775,00 | 70,50K |
| 2026-07-07 | ¥1.802,00 | +1,18 % | ¥1.784,00 | ¥1.816,00 | ¥1.782,00 | 83,60K |
| 2026-07-06 | ¥1.781,00 | -0,22 % | ¥1.792,00 | ¥1.804,00 | ¥1.778,00 | 55,90K |
| 2026-07-03 | ¥1.785,00 | +2,00 % | ¥1.755,00 | ¥1.787,00 | ¥1.755,00 | 33,80K |
| 2026-07-02 | ¥1.750,00 | +0,34 % | ¥1.747,00 | ¥1.776,00 | ¥1.738,00 | 47,50K |
| 2026-07-01 | ¥1.744,00 | -0,51 % | ¥1.753,00 | ¥1.772,00 | ¥1.744,00 | 34,80K |
| 2026-06-30 | ¥1.753,00 | -1,35 % | ¥1.791,00 | ¥1.791,00 | ¥1.744,00 | 59,40K |
| 2026-06-29 | ¥1.777,00 | +2,54 % | ¥1.748,00 | ¥1.777,00 | ¥1.733,00 | 71,50K |
| 2026-06-26 | ¥1.733,00 | +1,05 % | ¥1.715,00 | ¥1.743,00 | ¥1.715,00 | 50,40K |
| 2026-06-25 | ¥1.715,00 | -0,23 % | ¥1.734,00 | ¥1.734,00 | ¥1.712,00 | 45,80K |
| 2026-06-24 | ¥1.719,00 | +0,29 % | ¥1.728,00 | ¥1.739,00 | ¥1.712,00 | 32,80K |
| 2026-06-23 | ¥1.714,00 | -2,94 % | ¥1.749,00 | ¥1.757,00 | ¥1.714,00 | 53,50K |
| 2026-06-22 | ¥1.766,00 | -1,01 % | ¥1.762,00 | ¥1.781,00 | ¥1.743,00 | 63,30K |
| 2026-06-19 | ¥1.784,00 | -1,11 % | ¥1.807,00 | ¥1.830,00 | ¥1.777,00 | 61,00K |
| 2026-06-18 | ¥1.804,00 | -0,06 % | ¥1.805,00 | ¥1.827,00 | ¥1.800,00 | 34,90K |
| 2026-06-17 | ¥1.805,00 | +0,95 % | ¥1.788,00 | ¥1.830,00 | ¥1.788,00 | 26,00K |
| 2026-06-16 | ¥1.788,00 | -1,27 % | ¥1.805,00 | ¥1.805,00 | ¥1.776,00 | 30,50K |
| 2026-06-15 | ¥1.811,00 | +4,14 % | ¥1.756,00 | ¥1.819,00 | ¥1.753,00 | 74,30K |
| 2026-06-12 | ¥1.739,00 | +1,05 % | ¥1.748,00 | ¥1.755,00 | ¥1.721,00 | 58,70K |
| 2026-06-11 | ¥1.721,00 | -0,64 % | ¥1.729,00 | ¥1.738,00 | ¥1.695,00 | 79,30K |
| 2026-06-10 | ¥1.732,00 | -0,29 % | ¥1.737,00 | ¥1.747,00 | ¥1.717,00 | 83,60K |
| 2026-06-09 | ¥1.737,00 | -0,52 % | ¥1.759,00 | ¥1.789,00 | ¥1.734,00 | 50,20K |
| 2026-06-08 | ¥1.746,00 | -0,85 % | ¥1.750,00 | ¥1.755,00 | ¥1.728,00 | 62,40K |
| 2026-06-05 | ¥1.761,00 | +1,09 % | ¥1.740,00 | ¥1.774,00 | ¥1.740,00 | 37,00K |
| 2026-06-04 | ¥1.742,00 | -1,25 % | ¥1.756,00 | ¥1.759,00 | ¥1.730,00 | 45,20K |
| 2026-06-03 | ¥1.764,00 | +0,80 % | ¥1.750,00 | ¥1.774,00 | ¥1.736,00 | 31,60K |
| 2026-06-02 | ¥1.750,00 | -0,79 % | ¥1.751,00 | ¥1.768,00 | ¥1.728,00 | 77,90K |
| 2026-06-01 | ¥1.764,00 | -2,16 % | ¥1.805,00 | ¥1.826,00 | ¥1.751,00 | 99,70K |
| 2026-05-29 | ¥1.803,00 | +0,11 % | ¥1.815,00 | ¥1.831,00 | ¥1.803,00 | 59,30K |
| 2026-05-28 | ¥1.801,00 | -0,22 % | ¥1.830,00 | ¥1.832,00 | ¥1.782,00 | 93,40K |
| 2026-05-27 | ¥1.805,00 | -0,66 % | ¥1.816,00 | ¥1.837,00 | ¥1.800,00 | 60,30K |
| 2026-05-26 | ¥1.817,00 | +0,17 % | ¥1.802,00 | ¥1.856,00 | ¥1.796,00 | 77,30K |
| 2026-05-25 | ¥1.814,00 | -1,95 % | ¥1.860,00 | ¥1.862,00 | ¥1.804,00 | 69,70K |