Japan Cash Machine Co., Ltd. 6418
TSE · Japan · Produzierendes Gewerbe
¥1.252,00+1,00 (+0,08 %)
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 | ¥1.247,00 | -0,32 % | ¥1.243,00 | ¥1.286,00 | ¥1.241,00 | 110,30K |
| 2026-10-01 | ¥1.251,00 | +0,48 % | ¥1.235,00 | ¥1.259,00 | ¥1.229,00 | 70,90K |
| 2026-09-30 | ¥1.245,00 | +0,57 % | ¥1.234,00 | ¥1.248,00 | ¥1.230,00 | 106,80K |
| 2026-09-29 | ¥1.238,00 | -3,05 % | ¥1.254,00 | ¥1.254,00 | ¥1.223,00 | 126,50K |
| 2026-09-28 | ¥1.277,00 | -1,31 % | ¥1.300,00 | ¥1.300,00 | ¥1.277,00 | 177,40K |
| 2026-09-25 | ¥1.294,00 | +2,05 % | ¥1.285,00 | ¥1.310,00 | ¥1.276,00 | 267,90K |
| 2026-09-24 | ¥1.268,00 | +0,63 % | ¥1.271,00 | ¥1.280,00 | ¥1.263,00 | 137,30K |
| 2026-09-18 | ¥1.260,00 | -0,08 % | ¥1.261,00 | ¥1.263,00 | ¥1.240,00 | 249,40K |
| 2026-09-17 | ¥1.261,00 | +0,56 % | ¥1.260,00 | ¥1.272,00 | ¥1.258,00 | 109,30K |
| 2026-09-16 | ¥1.254,00 | +1,46 % | ¥1.249,00 | ¥1.260,00 | ¥1.243,00 | 87,40K |
| 2026-09-15 | ¥1.236,00 | +0,57 % | ¥1.218,00 | ¥1.239,00 | ¥1.213,00 | 85,00K |
| 2026-09-14 | ¥1.229,00 | +1,99 % | ¥1.210,00 | ¥1.234,00 | ¥1.205,00 | 86,30K |
| 2026-09-11 | ¥1.205,00 | +1,86 % | ¥1.166,00 | ¥1.213,00 | ¥1.157,00 | 133,70K |
| 2026-09-10 | ¥1.183,00 | -0,17 % | ¥1.185,00 | ¥1.191,00 | ¥1.179,00 | 68,20K |
| 2026-09-09 | ¥1.185,00 | +0,08 % | ¥1.188,00 | ¥1.202,00 | ¥1.179,00 | 172,10K |
| 2026-09-08 | ¥1.184,00 | -3,43 % | ¥1.226,00 | ¥1.229,00 | ¥1.183,00 | 119,90K |
| 2026-09-07 | ¥1.226,00 | -0,24 % | ¥1.232,00 | ¥1.232,00 | ¥1.209,00 | 75,10K |
| 2026-09-04 | ¥1.229,00 | +0,16 % | ¥1.222,00 | ¥1.233,00 | ¥1.213,00 | 96,40K |
| 2026-09-03 | ¥1.227,00 | +0,57 % | ¥1.220,00 | ¥1.234,00 | ¥1.204,00 | 125,60K |
| 2026-09-02 | ¥1.220,00 | -3,33 % | ¥1.256,00 | ¥1.256,00 | ¥1.220,00 | 138,70K |
| 2026-09-01 | ¥1.262,00 | -1,41 % | ¥1.271,00 | ¥1.285,00 | ¥1.261,00 | 105,10K |
| 2026-08-31 | ¥1.280,00 | +1,99 % | ¥1.255,00 | ¥1.282,00 | ¥1.233,00 | 156,00K |
| 2026-08-28 | ¥1.255,00 | +0,32 % | ¥1.251,00 | ¥1.264,00 | ¥1.249,00 | 128,50K |
| 2026-08-27 | ¥1.251,00 | -0,24 % | ¥1.254,00 | ¥1.267,00 | ¥1.240,00 | 137,20K |
| 2026-08-26 | ¥1.254,00 | +0,97 % | ¥1.242,00 | ¥1.269,00 | ¥1.239,00 | 140,20K |
| 2026-08-25 | ¥1.242,00 | +0,98 % | ¥1.237,00 | ¥1.244,00 | ¥1.208,00 | 146,10K |
| 2026-08-24 | ¥1.230,00 | -0,40 % | ¥1.242,00 | ¥1.246,00 | ¥1.224,00 | 148,80K |
| 2026-08-21 | ¥1.235,00 | -0,16 % | ¥1.233,00 | ¥1.235,00 | ¥1.212,00 | 140,90K |
| 2026-08-20 | ¥1.237,00 | +1,56 % | ¥1.230,00 | ¥1.244,00 | ¥1.201,00 | 215,60K |
| 2026-08-19 | ¥1.218,00 | -4,92 % | ¥1.260,00 | ¥1.265,00 | ¥1.216,00 | 162,60K |
| 2026-08-18 | ¥1.281,00 | -1,76 % | ¥1.304,00 | ¥1.308,00 | ¥1.275,00 | 141,10K |
| 2026-08-17 | ¥1.304,00 | +2,11 % | ¥1.273,00 | ¥1.326,00 | ¥1.273,00 | 272,80K |
| 2026-08-14 | ¥1.277,00 | +1,11 % | ¥1.260,00 | ¥1.287,00 | ¥1.256,00 | 218,70K |
| 2026-08-13 | ¥1.263,00 | +4,29 % | ¥1.210,00 | ¥1.263,00 | ¥1.206,00 | 376,00K |
| 2026-08-12 | ¥1.211,00 | -1,46 % | ¥1.225,00 | ¥1.233,00 | ¥1.199,00 | 193,90K |
| 2026-08-10 | ¥1.229,00 | +2,42 % | ¥1.195,00 | ¥1.247,00 | ¥1.181,00 | 214,30K |
| 2026-08-07 | ¥1.200,00 | +4,53 % | ¥1.178,00 | ¥1.221,00 | ¥1.178,00 | 333,40K |
| 2026-08-06 | ¥1.148,00 | +1,68 % | ¥1.130,00 | ¥1.150,00 | ¥1.127,00 | 96,40K |
| 2026-08-05 | ¥1.129,00 | -1,05 % | ¥1.132,00 | ¥1.135,00 | ¥1.123,00 | 88,00K |
| 2026-08-04 | ¥1.141,00 | +0,53 % | ¥1.130,00 | ¥1.154,00 | ¥1.129,00 | 90,50K |
| 2026-08-03 | ¥1.135,00 | +0,18 % | ¥1.128,00 | ¥1.136,00 | ¥1.110,00 | 107,30K |
| 2026-07-31 | ¥1.133,00 | +1,43 % | ¥1.117,00 | ¥1.150,00 | ¥1.114,00 | 157,10K |
| 2026-07-30 | ¥1.117,00 | +0,90 % | ¥1.100,00 | ¥1.123,00 | ¥1.094,00 | 157,20K |
| 2026-07-29 | ¥1.107,00 | +2,03 % | ¥1.087,00 | ¥1.109,00 | ¥1.085,00 | 210,00K |
| 2026-07-28 | ¥1.085,00 | -0,18 % | ¥1.081,00 | ¥1.085,00 | ¥1.067,00 | 110,20K |
| 2026-07-27 | ¥1.087,00 | +2,94 % | ¥1.067,00 | ¥1.091,00 | ¥1.063,00 | 99,70K |
| 2026-07-24 | ¥1.056,00 | -2,13 % | ¥1.070,00 | ¥1.070,00 | ¥1.049,00 | 97,80K |
| 2026-07-23 | ¥1.079,00 | -0,19 % | ¥1.077,00 | ¥1.083,00 | ¥1.072,00 | 66,70K |
| 2026-07-22 | ¥1.081,00 | +0,19 % | ¥1.084,00 | ¥1.088,00 | ¥1.077,00 | 61,30K |
| 2026-07-21 | ¥1.079,00 | +3,35 % | ¥1.052,00 | ¥1.084,00 | ¥1.052,00 | 97,20K |
| 2026-07-17 | ¥1.044,00 | -1,97 % | ¥1.055,00 | ¥1.058,00 | ¥1.037,00 | 93,90K |
| 2026-07-16 | ¥1.065,00 | -1,39 % | ¥1.072,00 | ¥1.080,00 | ¥1.064,00 | 54,20K |
| 2026-07-15 | ¥1.080,00 | +2,08 % | ¥1.069,00 | ¥1.081,00 | ¥1.067,00 | 69,30K |
| 2026-07-14 | ¥1.058,00 | +0,09 % | ¥1.055,00 | ¥1.067,00 | ¥1.052,00 | 88,10K |
| 2026-07-13 | ¥1.057,00 | -2,40 % | ¥1.084,00 | ¥1.096,00 | ¥1.056,00 | 93,00K |
| 2026-07-10 | ¥1.083,00 | +1,98 % | ¥1.067,00 | ¥1.086,00 | ¥1.066,00 | 140,20K |
| 2026-07-09 | ¥1.062,00 | -0,65 % | ¥1.067,00 | ¥1.068,00 | ¥1.048,00 | 112,30K |
| 2026-07-08 | ¥1.069,00 | -0,74 % | ¥1.073,00 | ¥1.087,00 | ¥1.068,00 | 134,50K |
| 2026-07-07 | ¥1.077,00 | +4,87 % | ¥1.027,00 | ¥1.079,00 | ¥1.025,00 | 276,30K |
| 2026-07-06 | ¥1.027,00 | +1,68 % | ¥1.015,00 | ¥1.028,00 | ¥1.013,00 | 89,30K |
| 2026-07-03 | ¥1.010,00 | +1,71 % | ¥993,00 | ¥1.014,00 | ¥991,00 | 100,90K |
| 2026-07-02 | ¥993,00 | +0,40 % | ¥989,00 | ¥1.000,00 | ¥985,00 | 110,80K |
| 2026-07-01 | ¥989,00 | 0,00 % | ¥995,00 | ¥995,00 | ¥983,00 | 72,00K |
| 2026-06-30 | ¥989,00 | -0,10 % | ¥988,00 | ¥994,00 | ¥978,00 | 73,00K |
| 2026-06-29 | ¥990,00 | +0,61 % | ¥984,00 | ¥990,00 | ¥974,00 | 116,10K |
| 2026-06-26 | ¥984,00 | -0,61 % | ¥985,00 | ¥994,00 | ¥977,00 | 71,70K |
| 2026-06-25 | ¥990,00 | +1,02 % | ¥994,00 | ¥997,00 | ¥986,00 | 96,70K |
| 2026-06-24 | ¥980,00 | +0,20 % | ¥978,00 | ¥997,00 | ¥978,00 | 69,70K |
| 2026-06-23 | ¥978,00 | -1,01 % | ¥988,00 | ¥991,00 | ¥977,00 | 78,40K |
| 2026-06-22 | ¥988,00 | 0,00 % | ¥989,00 | ¥1.000,00 | ¥988,00 | 81,20K |
| 2026-06-19 | ¥988,00 | +0,30 % | ¥984,00 | ¥993,00 | ¥983,00 | 58,60K |
| 2026-06-18 | ¥985,00 | 0,00 % | ¥987,00 | ¥999,00 | ¥985,00 | 68,10K |
| 2026-06-17 | ¥985,00 | +1,55 % | ¥971,00 | ¥999,00 | ¥971,00 | 136,30K |
| 2026-06-16 | ¥970,00 | -0,61 % | ¥973,00 | ¥975,00 | ¥964,00 | 64,90K |
| 2026-06-15 | ¥976,00 | +0,51 % | ¥973,00 | ¥985,00 | ¥968,00 | 120,50K |
| 2026-06-12 | ¥971,00 | +1,15 % | ¥962,00 | ¥980,00 | ¥960,00 | 155,00K |
| 2026-06-11 | ¥960,00 | 0,00 % | ¥954,00 | ¥962,00 | ¥946,00 | 133,50K |
| 2026-06-10 | ¥960,00 | +2,02 % | ¥935,00 | ¥961,00 | ¥933,00 | 196,80K |
| 2026-06-09 | ¥941,00 | -0,21 % | ¥950,00 | ¥958,00 | ¥939,00 | 79,50K |
| 2026-06-08 | ¥943,00 | -0,53 % | ¥940,00 | ¥944,00 | ¥931,00 | 154,80K |
| 2026-06-05 | ¥948,00 | +0,96 % | ¥941,00 | ¥954,00 | ¥940,00 | 108,60K |
| 2026-06-04 | ¥939,00 | -0,42 % | ¥943,00 | ¥946,00 | ¥931,00 | 186,10K |
| 2026-06-03 | ¥943,00 | +0,43 % | ¥936,00 | ¥952,00 | ¥929,00 | 118,40K |
| 2026-06-02 | ¥939,00 | -2,39 % | ¥957,00 | ¥961,00 | ¥931,00 | 118,80K |
| 2026-06-01 | ¥962,00 | -1,54 % | ¥977,00 | ¥977,00 | ¥955,00 | 143,00K |
| 2026-05-29 | ¥977,00 | +3,83 % | ¥948,00 | ¥981,00 | ¥945,00 | 186,90K |
| 2026-05-28 | ¥941,00 | +0,21 % | ¥934,00 | ¥942,00 | ¥927,00 | 150,70K |
| 2026-05-27 | ¥939,00 | -0,21 % | ¥945,00 | ¥947,00 | ¥928,00 | 214,30K |
| 2026-05-26 | ¥941,00 | -0,84 % | ¥946,00 | ¥948,00 | ¥936,00 | 102,90K |
| 2026-05-25 | ¥949,00 | -3,16 % | ¥980,00 | ¥980,00 | ¥943,00 | 211,20K |