Iseki & Co., Ltd. 6310
TSE · Japan · Produzierendes Gewerbe
¥1.895,00-5,00 (-0,26 %)
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 | ¥1.896,00 | -0,21 % | ¥1.900,00 | ¥1.925,00 | ¥1.885,00 | 25,80K |
| 2026-10-01 | ¥1.900,00 | -0,99 % | ¥1.904,00 | ¥1.914,00 | ¥1.873,00 | 91,20K |
| 2026-09-30 | ¥1.919,00 | 0,00 % | ¥1.919,00 | ¥1.941,00 | ¥1.880,00 | 72,40K |
| 2026-09-29 | ¥1.919,00 | -2,09 % | ¥1.952,00 | ¥1.952,00 | ¥1.892,00 | 99,00K |
| 2026-09-28 | ¥1.960,00 | 0,00 % | ¥1.958,00 | ¥1.988,00 | ¥1.945,00 | 81,40K |
| 2026-09-25 | ¥1.960,00 | -0,46 % | ¥1.982,00 | ¥1.994,00 | ¥1.960,00 | 78,20K |
| 2026-09-24 | ¥1.969,00 | +0,77 % | ¥1.960,00 | ¥1.980,00 | ¥1.960,00 | 93,70K |
| 2026-09-18 | ¥1.954,00 | -0,46 % | ¥1.970,00 | ¥1.983,00 | ¥1.941,00 | 76,00K |
| 2026-09-17 | ¥1.963,00 | -0,25 % | ¥1.968,00 | ¥1.991,00 | ¥1.951,00 | 72,70K |
| 2026-09-16 | ¥1.968,00 | +4,85 % | ¥1.887,00 | ¥1.970,00 | ¥1.884,00 | 112,50K |
| 2026-09-15 | ¥1.877,00 | +1,08 % | ¥1.860,00 | ¥1.903,00 | ¥1.847,00 | 73,30K |
| 2026-09-14 | ¥1.857,00 | +0,43 % | ¥1.826,00 | ¥1.873,00 | ¥1.820,00 | 70,50K |
| 2026-09-11 | ¥1.849,00 | +0,22 % | ¥1.808,00 | ¥1.874,00 | ¥1.793,00 | 99,40K |
| 2026-09-10 | ¥1.845,00 | -2,59 % | ¥1.894,00 | ¥1.896,00 | ¥1.844,00 | 101,20K |
| 2026-09-09 | ¥1.894,00 | -0,42 % | ¥1.883,00 | ¥1.931,00 | ¥1.871,00 | 102,90K |
| 2026-09-08 | ¥1.902,00 | -7,04 % | ¥2.033,00 | ¥2.033,00 | ¥1.902,00 | 249,50K |
| 2026-09-07 | ¥2.046,00 | -0,63 % | ¥2.076,00 | ¥2.132,00 | ¥2.012,00 | 196,00K |
| 2026-09-04 | ¥2.059,00 | +3,21 % | ¥2.000,00 | ¥2.066,00 | ¥1.975,00 | 273,30K |
| 2026-09-03 | ¥1.995,00 | +2,10 % | ¥1.970,00 | ¥2.020,00 | ¥1.957,00 | 204,90K |
| 2026-09-02 | ¥1.954,00 | -0,31 % | ¥1.948,00 | ¥1.999,00 | ¥1.885,00 | 196,00K |
| 2026-09-01 | ¥1.960,00 | +5,43 % | ¥1.864,00 | ¥1.960,00 | ¥1.859,00 | 223,10K |
| 2026-08-31 | ¥1.859,00 | +2,31 % | ¥1.818,00 | ¥1.864,00 | ¥1.801,00 | 133,40K |
| 2026-08-28 | ¥1.817,00 | +0,22 % | ¥1.810,00 | ¥1.834,00 | ¥1.798,00 | 110,80K |
| 2026-08-27 | ¥1.813,00 | -0,28 % | ¥1.811,00 | ¥1.832,00 | ¥1.800,00 | 93,60K |
| 2026-08-26 | ¥1.818,00 | +0,22 % | ¥1.820,00 | ¥1.833,00 | ¥1.810,00 | 57,70K |
| 2026-08-25 | ¥1.814,00 | -0,82 % | ¥1.829,00 | ¥1.840,00 | ¥1.804,00 | 61,30K |
| 2026-08-24 | ¥1.829,00 | -0,16 % | ¥1.824,00 | ¥1.857,00 | ¥1.804,00 | 90,50K |
| 2026-08-21 | ¥1.832,00 | -0,65 % | ¥1.857,00 | ¥1.860,00 | ¥1.825,00 | 130,90K |
| 2026-08-20 | ¥1.844,00 | +6,16 % | ¥1.741,00 | ¥1.849,00 | ¥1.741,00 | 299,40K |
| 2026-08-19 | ¥1.737,00 | -3,71 % | ¥1.778,00 | ¥1.785,00 | ¥1.718,00 | 251,00K |
| 2026-08-18 | ¥1.804,00 | +0,28 % | ¥1.799,00 | ¥1.816,00 | ¥1.778,00 | 176,30K |
| 2026-08-17 | ¥1.799,00 | +0,78 % | ¥1.780,00 | ¥1.799,00 | ¥1.760,00 | 160,30K |
| 2026-08-14 | ¥1.785,00 | +2,23 % | ¥1.747,00 | ¥1.785,00 | ¥1.742,00 | 176,00K |
| 2026-08-13 | ¥1.746,00 | -0,68 % | ¥1.754,00 | ¥1.764,00 | ¥1.723,00 | 311,20K |
| 2026-08-12 | ¥1.758,00 | +0,40 % | ¥1.773,00 | ¥1.784,00 | ¥1.746,00 | 201,50K |
| 2026-08-10 | ¥1.751,00 | -9,65 % | ¥1.860,00 | ¥1.860,00 | ¥1.744,00 | 581,90K |
| 2026-08-07 | ¥1.938,00 | -2,32 % | ¥2.010,00 | ¥2.017,00 | ¥1.903,00 | 222,80K |
| 2026-08-06 | ¥1.984,00 | +2,27 % | ¥1.916,00 | ¥1.998,00 | ¥1.903,00 | 170,80K |
| 2026-08-05 | ¥1.940,00 | +3,08 % | ¥1.891,00 | ¥1.960,00 | ¥1.891,00 | 164,30K |
| 2026-08-04 | ¥1.882,00 | +1,18 % | ¥1.841,00 | ¥1.925,00 | ¥1.841,00 | 107,90K |
| 2026-08-03 | ¥1.860,00 | +0,59 % | ¥1.830,00 | ¥1.879,00 | ¥1.785,00 | 143,70K |
| 2026-07-31 | ¥1.849,00 | +0,93 % | ¥1.851,00 | ¥1.875,00 | ¥1.793,00 | 64,30K |
| 2026-07-30 | ¥1.832,00 | +0,77 % | ¥1.809,00 | ¥1.840,00 | ¥1.788,00 | 94,00K |
| 2026-07-29 | ¥1.818,00 | -1,57 % | ¥1.870,00 | ¥1.876,00 | ¥1.755,00 | 153,10K |
| 2026-07-28 | ¥1.847,00 | -4,55 % | ¥1.938,00 | ¥1.940,00 | ¥1.841,00 | 104,30K |
| 2026-07-27 | ¥1.935,00 | +2,76 % | ¥1.898,00 | ¥1.940,00 | ¥1.870,00 | 85,20K |
| 2026-07-24 | ¥1.883,00 | -0,74 % | ¥1.875,00 | ¥1.891,00 | ¥1.864,00 | 61,50K |
| 2026-07-23 | ¥1.897,00 | -0,26 % | ¥1.898,00 | ¥1.923,00 | ¥1.872,00 | 86,60K |
| 2026-07-22 | ¥1.902,00 | +1,60 % | ¥1.880,00 | ¥1.947,00 | ¥1.872,00 | 121,90K |
| 2026-07-21 | ¥1.872,00 | +3,37 % | ¥1.814,00 | ¥1.890,00 | ¥1.808,00 | 120,30K |
| 2026-07-17 | ¥1.811,00 | -1,95 % | ¥1.836,00 | ¥1.852,00 | ¥1.772,00 | 113,90K |
| 2026-07-16 | ¥1.847,00 | -1,49 % | ¥1.872,00 | ¥1.885,00 | ¥1.842,00 | 59,50K |
| 2026-07-15 | ¥1.875,00 | +2,85 % | ¥1.837,00 | ¥1.878,00 | ¥1.808,00 | 90,40K |
| 2026-07-14 | ¥1.823,00 | +0,72 % | ¥1.817,00 | ¥1.831,00 | ¥1.791,00 | 97,10K |
| 2026-07-13 | ¥1.810,00 | -0,28 % | ¥1.834,00 | ¥1.853,00 | ¥1.781,00 | 93,50K |
| 2026-07-10 | ¥1.815,00 | +0,78 % | ¥1.833,00 | ¥1.845,00 | ¥1.808,00 | 96,00K |
| 2026-07-09 | ¥1.801,00 | -0,17 % | ¥1.797,00 | ¥1.811,00 | ¥1.785,00 | 62,40K |
| 2026-07-08 | ¥1.804,00 | -4,14 % | ¥1.867,00 | ¥1.867,00 | ¥1.790,00 | 134,30K |
| 2026-07-07 | ¥1.882,00 | +1,18 % | ¥1.892,00 | ¥1.899,00 | ¥1.836,00 | 157,40K |
| 2026-07-06 | ¥1.860,00 | +3,68 % | ¥1.814,00 | ¥1.864,00 | ¥1.798,00 | 120,10K |
| 2026-07-03 | ¥1.794,00 | +1,47 % | ¥1.752,00 | ¥1.794,00 | ¥1.721,00 | 93,80K |
| 2026-07-02 | ¥1.768,00 | +0,97 % | ¥1.767,00 | ¥1.796,00 | ¥1.761,00 | 88,60K |
| 2026-07-01 | ¥1.751,00 | +0,98 % | ¥1.741,00 | ¥1.761,00 | ¥1.735,00 | 66,30K |
| 2026-06-30 | ¥1.734,00 | -1,98 % | ¥1.779,00 | ¥1.788,00 | ¥1.732,00 | 104,90K |
| 2026-06-29 | ¥1.769,00 | -0,06 % | ¥1.777,00 | ¥1.798,00 | ¥1.729,00 | 143,90K |
| 2026-06-26 | ¥1.770,00 | -1,06 % | ¥1.794,00 | ¥1.830,00 | ¥1.758,00 | 92,30K |
| 2026-06-25 | ¥1.789,00 | +0,96 % | ¥1.812,00 | ¥1.818,00 | ¥1.784,00 | 69,50K |
| 2026-06-24 | ¥1.772,00 | -0,84 % | ¥1.780,00 | ¥1.822,00 | ¥1.764,00 | 70,90K |
| 2026-06-23 | ¥1.787,00 | -2,83 % | ¥1.850,00 | ¥1.850,00 | ¥1.783,00 | 96,80K |
| 2026-06-22 | ¥1.839,00 | -0,27 % | ¥1.834,00 | ¥1.841,00 | ¥1.806,00 | 85,60K |
| 2026-06-19 | ¥1.844,00 | +1,10 % | ¥1.843,00 | ¥1.850,00 | ¥1.801,00 | 158,40K |
| 2026-06-18 | ¥1.824,00 | -0,49 % | ¥1.850,00 | ¥1.864,00 | ¥1.811,00 | 69,30K |
| 2026-06-17 | ¥1.833,00 | -0,49 % | ¥1.850,00 | ¥1.893,00 | ¥1.819,00 | 131,50K |
| 2026-06-16 | ¥1.842,00 | +3,95 % | ¥1.773,00 | ¥1.842,00 | ¥1.773,00 | 157,50K |
| 2026-06-15 | ¥1.772,00 | +3,50 % | ¥1.747,00 | ¥1.792,00 | ¥1.740,00 | 107,40K |
| 2026-06-12 | ¥1.712,00 | -0,58 % | ¥1.750,00 | ¥1.755,00 | ¥1.689,00 | 89,80K |
| 2026-06-11 | ¥1.722,00 | -1,49 % | ¥1.708,00 | ¥1.722,00 | ¥1.642,00 | 161,10K |
| 2026-06-10 | ¥1.748,00 | -3,21 % | ¥1.806,00 | ¥1.819,00 | ¥1.744,00 | 155,30K |
| 2026-06-09 | ¥1.806,00 | +5,24 % | ¥1.723,00 | ¥1.815,00 | ¥1.723,00 | 182,80K |
| 2026-06-08 | ¥1.716,00 | -1,32 % | ¥1.710,00 | ¥1.727,00 | ¥1.696,00 | 155,30K |
| 2026-06-05 | ¥1.739,00 | +0,46 % | ¥1.725,00 | ¥1.752,00 | ¥1.707,00 | 102,70K |
| 2026-06-04 | ¥1.731,00 | -0,57 % | ¥1.727,00 | ¥1.750,00 | ¥1.712,00 | 92,80K |
| 2026-06-03 | ¥1.741,00 | +1,22 % | ¥1.721,00 | ¥1.756,00 | ¥1.692,00 | 149,20K |
| 2026-06-02 | ¥1.720,00 | -3,48 % | ¥1.770,00 | ¥1.798,00 | ¥1.679,00 | 483,10K |
| 2026-06-01 | ¥1.782,00 | +3,60 % | ¥1.725,00 | ¥1.798,00 | ¥1.722,00 | 226,50K |
| 2026-05-29 | ¥1.720,00 | +0,64 % | ¥1.729,00 | ¥1.753,00 | ¥1.720,00 | 124,30K |
| 2026-05-28 | ¥1.709,00 | +1,18 % | ¥1.705,00 | ¥1.727,00 | ¥1.691,00 | 133,80K |
| 2026-05-27 | ¥1.689,00 | -1,92 % | ¥1.744,00 | ¥1.776,00 | ¥1.688,00 | 179,30K |
| 2026-05-26 | ¥1.722,00 | -3,04 % | ¥1.765,00 | ¥1.766,00 | ¥1.717,00 | 252,90K |
| 2026-05-25 | ¥1.776,00 | +0,68 % | ¥1.769,00 | ¥1.805,00 | ¥1.761,00 | 210,60K |