Ebara Corporation 6361
TSE · Japan · Produzierendes Gewerbe
¥4.757,00+44,00 (+0,93 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.713,00 | +3,45 % | ¥4.641,00 | ¥4.747,00 | ¥4.583,00 | 4,05M |
| 2026-09-29 | ¥4.556,00 | -0,20 % | ¥4.580,00 | ¥4.586,00 | ¥4.522,00 | 2,87M |
| 2026-09-28 | ¥4.565,00 | +2,82 % | ¥4.686,00 | ¥4.726,00 | ¥4.563,00 | 3,95M |
| 2026-09-25 | ¥4.440,00 | -1,55 % | ¥4.449,00 | ¥4.493,00 | ¥4.426,00 | 3,39M |
| 2026-09-24 | ¥4.510,00 | +4,33 % | ¥4.556,00 | ¥4.608,00 | ¥4.503,00 | 5,33M |
| 2026-09-18 | ¥4.323,00 | +1,72 % | ¥4.320,00 | ¥4.360,00 | ¥4.291,00 | 3,27M |
| 2026-09-17 | ¥4.250,00 | -1,16 % | ¥4.400,00 | ¥4.414,00 | ¥4.250,00 | 1,87M |
| 2026-09-16 | ¥4.300,00 | +0,99 % | ¥4.223,00 | ¥4.300,00 | ¥4.207,00 | 1,77M |
| 2026-09-15 | ¥4.258,00 | +0,31 % | ¥4.180,00 | ¥4.296,00 | ¥4.136,00 | 1,84M |
| 2026-09-14 | ¥4.245,00 | -0,05 % | ¥4.107,00 | ¥4.286,00 | ¥4.083,00 | 2,40M |
| 2026-09-11 | ¥4.247,00 | -1,51 % | ¥4.114,00 | ¥4.247,00 | ¥4.112,00 | 3,54M |
| 2026-09-10 | ¥4.312,00 | -1,82 % | ¥4.307,00 | ¥4.338,00 | ¥4.247,00 | 2,88M |
| 2026-09-09 | ¥4.392,00 | -0,11 % | ¥4.389,00 | ¥4.486,00 | ¥4.360,00 | 2,46M |
| 2026-09-08 | ¥4.397,00 | -4,37 % | ¥4.623,00 | ¥4.625,00 | ¥4.397,00 | 2,93M |
| 2026-09-07 | ¥4.598,00 | +3,65 % | ¥4.576,00 | ¥4.638,00 | ¥4.502,00 | 2,42M |
| 2026-09-04 | ¥4.436,00 | +1,05 % | ¥4.320,00 | ¥4.454,00 | ¥4.315,00 | 3,11M |
| 2026-09-03 | ¥4.390,00 | +0,69 % | ¥4.412,00 | ¥4.452,00 | ¥4.372,00 | 3,78M |
| 2026-09-02 | ¥4.360,00 | -4,60 % | ¥4.459,00 | ¥4.471,00 | ¥4.344,00 | 3,67M |
| 2026-09-01 | ¥4.570,00 | -2,37 % | ¥4.650,00 | ¥4.658,00 | ¥4.546,00 | 2,94M |
| 2026-08-31 | ¥4.681,00 | -0,15 % | ¥4.618,00 | ¥4.698,00 | ¥4.556,00 | 3,91M |
| 2026-08-28 | ¥4.688,00 | -2,76 % | ¥4.780,00 | ¥4.815,00 | ¥4.655,00 | 4,35M |
| 2026-08-27 | ¥4.821,00 | -2,78 % | ¥5.025,00 | ¥5.047,00 | ¥4.768,00 | 3,36M |
| 2026-08-26 | ¥4.959,00 | +0,57 % | ¥5.001,00 | ¥5.006,00 | ¥4.909,00 | 2,05M |
| 2026-08-25 | ¥4.931,00 | -0,58 % | ¥4.890,00 | ¥4.952,00 | ¥4.818,00 | 2,08M |
| 2026-08-24 | ¥4.960,00 | +0,79 % | ¥4.909,00 | ¥5.044,00 | ¥4.872,00 | 2,96M |
| 2026-08-21 | ¥4.921,00 | -2,09 % | ¥4.907,00 | ¥4.951,00 | ¥4.816,00 | 2,96M |
| 2026-08-20 | ¥5.026,00 | +0,56 % | ¥5.000,00 | ¥5.132,00 | ¥4.973,00 | 2,95M |
| 2026-08-19 | ¥4.998,00 | -6,32 % | ¥4.963,00 | ¥5.091,00 | ¥4.939,00 | 4,73M |
| 2026-08-18 | ¥5.335,00 | -2,68 % | ¥5.536,00 | ¥5.566,00 | ¥5.217,00 | 4,63M |
| 2026-08-17 | ¥5.482,00 | -6,45 % | ¥5.275,00 | ¥5.496,00 | ¥5.184,00 | 8,91M |
| 2026-08-14 | ¥5.860,00 | -0,78 % | ¥6.000,00 | ¥6.014,00 | ¥5.839,00 | 3,51M |
| 2026-08-13 | ¥5.906,00 | +3,20 % | ¥5.750,00 | ¥5.957,00 | ¥5.740,00 | 3,07M |
| 2026-08-12 | ¥5.723,00 | +2,58 % | ¥5.634,00 | ¥5.733,00 | ¥5.521,00 | 3,50M |
| 2026-08-10 | ¥5.579,00 | -1,88 % | ¥5.630,00 | ¥5.721,00 | ¥5.566,00 | 2,88M |
| 2026-08-07 | ¥5.686,00 | -2,84 % | ¥5.811,00 | ¥5.864,00 | ¥5.539,00 | 2,63M |
| 2026-08-06 | ¥5.852,00 | -2,77 % | ¥5.845,00 | ¥5.917,00 | ¥5.681,00 | 2,91M |
| 2026-08-05 | ¥6.019,00 | +4,01 % | ¥5.987,00 | ¥6.048,00 | ¥5.867,00 | 4,25M |
| 2026-08-04 | ¥5.787,00 | +4,18 % | ¥5.586,00 | ¥5.870,00 | ¥5.523,00 | 3,22M |
| 2026-08-03 | ¥5.555,00 | -0,05 % | ¥5.273,00 | ¥5.595,00 | ¥5.252,00 | 2,05M |
| 2026-07-31 | ¥5.558,00 | +12,21 % | ¥5.653,00 | ¥5.653,00 | ¥5.436,00 | 4,34M |
| 2026-07-30 | ¥4.953,00 | +1,68 % | ¥4.856,00 | ¥5.111,00 | ¥4.768,00 | 12,02M |
| 2026-07-29 | ¥4.871,00 | -5,44 % | ¥5.137,00 | ¥5.255,00 | ¥4.708,00 | 4,74M |
| 2026-07-28 | ¥5.151,00 | -8,69 % | ¥5.344,00 | ¥5.350,00 | ¥5.108,00 | 3,63M |
| 2026-07-27 | ¥5.641,00 | -0,70 % | ¥5.752,00 | ¥5.762,00 | ¥5.547,00 | 2,28M |
| 2026-07-24 | ¥5.681,00 | -1,23 % | ¥5.752,00 | ¥5.819,00 | ¥5.590,00 | 2,19M |
| 2026-07-23 | ¥5.752,00 | +2,84 % | ¥5.769,00 | ¥5.852,00 | ¥5.682,00 | 2,80M |
| 2026-07-22 | ¥5.593,00 | +0,11 % | ¥5.800,00 | ¥5.854,00 | ¥5.578,00 | 3,77M |
| 2026-07-21 | ¥5.587,00 | +3,77 % | ¥5.385,00 | ¥5.587,00 | ¥5.292,00 | 3,71M |
| 2026-07-17 | ¥5.384,00 | -7,65 % | ¥5.650,00 | ¥5.705,00 | ¥5.210,00 | 4,31M |
| 2026-07-16 | ¥5.830,00 | -6,42 % | ¥6.048,00 | ¥6.103,00 | ¥5.727,00 | 4,58M |
| 2026-07-15 | ¥6.230,00 | +5,93 % | ¥6.181,00 | ¥6.288,00 | ¥6.039,00 | 3,24M |
| 2026-07-14 | ¥5.881,00 | -0,46 % | ¥5.772,00 | ¥5.885,00 | ¥5.586,00 | 3,36M |
| 2026-07-13 | ¥5.908,00 | -3,57 % | ¥6.080,00 | ¥6.247,00 | ¥5.856,00 | 2,08M |
| 2026-07-10 | ¥6.127,00 | +4,57 % | ¥5.995,00 | ¥6.225,00 | ¥5.975,00 | 2,70M |
| 2026-07-09 | ¥5.859,00 | +0,88 % | ¥5.871,00 | ¥5.954,00 | ¥5.804,00 | 3,09M |
| 2026-07-08 | ¥5.808,00 | -1,94 % | ¥5.741,00 | ¥6.045,00 | ¥5.638,00 | 4,26M |
| 2026-07-07 | ¥5.923,00 | -4,82 % | ¥6.130,00 | ¥6.299,00 | ¥5.845,00 | 2,92M |
| 2026-07-06 | ¥6.223,00 | +2,64 % | ¥6.163,00 | ¥6.270,00 | ¥5.986,00 | 3,53M |
| 2026-07-03 | ¥6.063,00 | +1,24 % | ¥5.800,00 | ¥6.098,00 | ¥5.677,00 | 3,29M |
| 2026-07-02 | ¥5.989,00 | -4,94 % | ¥6.100,00 | ¥6.195,00 | ¥5.989,00 | 2,79M |
| 2026-07-01 | ¥6.300,00 | +0,70 % | ¥6.266,00 | ¥6.444,00 | ¥6.226,00 | 3,76M |
| 2026-06-30 | ¥6.256,00 | +1,49 % | ¥6.264,00 | ¥6.316,00 | ¥6.006,00 | 3,82M |
| 2026-06-29 | ¥6.164,00 | -1,34 % | ¥6.155,00 | ¥6.232,00 | ¥5.984,00 | 3,05M |
| 2026-06-26 | ¥6.248,00 | -3,34 % | ¥6.410,00 | ¥6.523,00 | ¥6.101,00 | 4,19M |
| 2026-06-25 | ¥6.464,00 | +2,95 % | ¥6.379,00 | ¥6.513,00 | ¥6.251,00 | 4,06M |
| 2026-06-24 | ¥6.279,00 | -1,21 % | ¥6.302,00 | ¥6.480,00 | ¥6.218,00 | 2,65M |
| 2026-06-23 | ¥6.356,00 | -6,18 % | ¥6.711,00 | ¥6.814,00 | ¥6.342,00 | 3,44M |
| 2026-06-22 | ¥6.775,00 | +3,28 % | ¥6.565,00 | ¥6.825,00 | ¥6.555,00 | 1,87M |
| 2026-06-19 | ¥6.560,00 | -2,00 % | ¥6.825,00 | ¥6.890,00 | ¥6.477,00 | 5,64M |
| 2026-06-18 | ¥6.694,00 | +2,56 % | ¥6.578,00 | ¥6.774,00 | ¥6.538,00 | 3,70M |
| 2026-06-17 | ¥6.527,00 | +4,73 % | ¥6.093,00 | ¥6.527,00 | ¥6.089,00 | 3,44M |
| 2026-06-16 | ¥6.232,00 | +0,45 % | ¥6.284,00 | ¥6.300,00 | ¥6.074,00 | 3,21M |
| 2026-06-15 | ¥6.204,00 | +12,68 % | ¥5.765,00 | ¥6.204,00 | ¥5.719,00 | 4,43M |
| 2026-06-12 | ¥5.506,00 | +5,02 % | ¥5.476,00 | ¥5.609,00 | ¥5.471,00 | 2,92M |
| 2026-06-11 | ¥5.243,00 | -0,42 % | ¥5.065,00 | ¥5.316,00 | ¥5.011,00 | 2,57M |
| 2026-06-10 | ¥5.265,00 | -0,66 % | ¥5.283,00 | ¥5.388,00 | ¥5.171,00 | 3,43M |
| 2026-06-09 | ¥5.300,00 | +5,37 % | ¥5.182,00 | ¥5.300,00 | ¥5.002,00 | 2,80M |
| 2026-06-08 | ¥5.030,00 | -9,12 % | ¥4.982,00 | ¥5.184,00 | ¥4.969,00 | 3,19M |
| 2026-06-05 | ¥5.535,00 | +1,00 % | ¥5.471,00 | ¥5.553,00 | ¥5.342,00 | 1,69M |
| 2026-06-04 | ¥5.480,00 | -2,60 % | ¥5.555,00 | ¥5.613,00 | ¥5.375,00 | 2,27M |
| 2026-06-03 | ¥5.626,00 | +5,02 % | ¥5.279,00 | ¥5.782,00 | ¥5.237,00 | 2,89M |
| 2026-06-02 | ¥5.357,00 | -6,51 % | ¥5.698,00 | ¥5.700,00 | ¥5.247,00 | 4,06M |
| 2026-06-01 | ¥5.730,00 | +0,83 % | ¥5.653,00 | ¥5.906,00 | ¥5.635,00 | 3,18M |
| 2026-05-29 | ¥5.683,00 | +3,35 % | ¥5.599,00 | ¥5.683,00 | ¥5.490,00 | 4,36M |
| 2026-05-28 | ¥5.499,00 | +0,49 % | ¥5.572,00 | ¥5.625,00 | ¥5.361,00 | 3,11M |
| 2026-05-27 | ¥5.472,00 | -3,01 % | ¥5.742,00 | ¥5.875,00 | ¥5.467,00 | 3,54M |
| 2026-05-26 | ¥5.642,00 | -0,90 % | ¥5.694,00 | ¥5.710,00 | ¥5.535,00 | 2,79M |
| 2026-05-25 | ¥5.693,00 | +4,42 % | ¥5.697,00 | ¥5.830,00 | ¥5.651,00 | 3,71M |
| 2026-05-22 | ¥5.452,00 | +8,26 % | ¥5.393,00 | ¥5.465,00 | ¥5.278,00 | 4,30M |
| 2026-05-21 | ¥5.036,00 | +2,05 % | ¥5.100,00 | ¥5.160,00 | ¥4.951,00 | 3,25M |