GALILEI HOLDINGS CO. LTD. 6420
TSE · Japan · Produzierendes Gewerbe
¥3.340,00-40,00 (-1,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.340,00 | -1,18 % | ¥3.360,00 | ¥3.370,00 | ¥3.320,00 | 47,40K |
| 2026-10-01 | ¥3.380,00 | -1,60 % | ¥3.435,00 | ¥3.435,00 | ¥3.370,00 | 52,80K |
| 2026-09-30 | ¥3.435,00 | -1,15 % | ¥3.455,00 | ¥3.455,00 | ¥3.380,00 | 69,40K |
| 2026-09-29 | ¥3.475,00 | -1,28 % | ¥3.500,00 | ¥3.500,00 | ¥3.450,00 |
| 46,70K |
| 2026-09-28 | ¥3.520,00 | +0,28 % | ¥3.555,00 | ¥3.600,00 | ¥3.515,00 | 88,80K |
| 2026-09-25 | ¥3.510,00 | +0,29 % | ¥3.530,00 | ¥3.545,00 | ¥3.485,00 | 69,40K |
| 2026-09-24 | ¥3.500,00 | +0,29 % | ¥3.510,00 | ¥3.520,00 | ¥3.480,00 | 48,90K |
| 2026-09-18 | ¥3.490,00 | -0,43 % | ¥3.510,00 | ¥3.510,00 | ¥3.445,00 | 66,30K |
| 2026-09-17 | ¥3.505,00 | +1,30 % | ¥3.470,00 | ¥3.515,00 | ¥3.470,00 | 41,20K |
| 2026-09-16 | ¥3.460,00 | +0,87 % | ¥3.430,00 | ¥3.490,00 | ¥3.430,00 | 35,80K |
| 2026-09-15 | ¥3.430,00 | +0,15 % | ¥3.425,00 | ¥3.445,00 | ¥3.420,00 | 30,50K |
| 2026-09-14 | ¥3.425,00 | +0,88 % | ¥3.425,00 | ¥3.445,00 | ¥3.400,00 | 28,40K |
| 2026-09-11 | ¥3.395,00 | -0,73 % | ¥3.350,00 | ¥3.425,00 | ¥3.350,00 | 47,20K |
| 2026-09-10 | ¥3.420,00 | -0,87 % | ¥3.435,00 | ¥3.445,00 | ¥3.405,00 | 25,50K |
| 2026-09-09 | ¥3.450,00 | -0,86 % | ¥3.480,00 | ¥3.515,00 | ¥3.440,00 | 30,10K |
| 2026-09-08 | ¥3.480,00 | -1,28 % | ¥3.525,00 | ¥3.530,00 | ¥3.480,00 | 32,80K |
| 2026-09-07 | ¥3.525,00 | -0,98 % | ¥3.560,00 | ¥3.575,00 | ¥3.520,00 | 26,50K |
| 2026-09-04 | ¥3.560,00 | +0,85 % | ¥3.505,00 | ¥3.580,00 | ¥3.505,00 | 39,70K |
| 2026-09-03 | ¥3.530,00 | +0,43 % | ¥3.545,00 | ¥3.560,00 | ¥3.530,00 | 32,80K |
| 2026-09-02 | ¥3.515,00 | 0,00 % | ¥3.465,00 | ¥3.530,00 | ¥3.465,00 | 37,30K |
| 2026-09-01 | ¥3.515,00 | -0,42 % | ¥3.495,00 | ¥3.545,00 | ¥3.485,00 | 58,20K |
| 2026-08-31 | ¥3.530,00 | -0,70 % | ¥3.520,00 | ¥3.555,00 | ¥3.515,00 | 55,20K |
| 2026-08-28 | ¥3.555,00 | -0,14 % | ¥3.585,00 | ¥3.585,00 | ¥3.540,00 | 36,10K |
| 2026-08-27 | ¥3.560,00 | -0,28 % | ¥3.530,00 | ¥3.570,00 | ¥3.525,00 | 52,90K |
| 2026-08-26 | ¥3.570,00 | +0,85 % | ¥3.540,00 | ¥3.575,00 | ¥3.525,00 | 55,30K |
| 2026-08-25 | ¥3.540,00 | -0,28 % | ¥3.585,00 | ¥3.585,00 | ¥3.535,00 | 34,00K |
| 2026-08-24 | ¥3.550,00 | +0,28 % | ¥3.525,00 | ¥3.575,00 | ¥3.525,00 | 30,90K |
| 2026-08-21 | ¥3.540,00 | +1,72 % | ¥3.490,00 | ¥3.550,00 | ¥3.475,00 | 40,60K |
| 2026-08-20 | ¥3.480,00 | +1,75 % | ¥3.420,00 | ¥3.490,00 | ¥3.420,00 | 43,40K |
| 2026-08-19 | ¥3.420,00 | -1,16 % | ¥3.450,00 | ¥3.460,00 | ¥3.415,00 | 41,80K |
| 2026-08-18 | ¥3.460,00 | -1,28 % | ¥3.475,00 | ¥3.520,00 | ¥3.460,00 | 84,20K |
| 2026-08-17 | ¥3.505,00 | -0,28 % | ¥3.500,00 | ¥3.535,00 | ¥3.485,00 | 47,40K |
| 2026-08-14 | ¥3.515,00 | +1,15 % | ¥3.475,00 | ¥3.520,00 | ¥3.475,00 | 31,10K |
| 2026-08-13 | ¥3.475,00 | -0,71 % | ¥3.520,00 | ¥3.525,00 | ¥3.420,00 | 47,90K |
| 2026-08-12 | ¥3.500,00 | -0,14 % | ¥3.510,00 | ¥3.565,00 | ¥3.495,00 | 45,70K |
| 2026-08-10 | ¥3.505,00 | -2,50 % | ¥3.595,00 | ¥3.595,00 | ¥3.500,00 | 45,70K |
| 2026-08-07 | ¥3.595,00 | +2,86 % | ¥3.565,00 | ¥3.615,00 | ¥3.515,00 | 102,00K |
| 2026-08-06 | ¥3.495,00 | +1,45 % | ¥3.445,00 | ¥3.520,00 | ¥3.440,00 | 58,50K |
| 2026-08-05 | ¥3.445,00 | -0,43 % | ¥3.470,00 | ¥3.480,00 | ¥3.415,00 | 63,40K |
| 2026-08-04 | ¥3.460,00 | +1,17 % | ¥3.420,00 | ¥3.490,00 | ¥3.410,00 | 75,20K |
| 2026-08-03 | ¥3.420,00 | -1,01 % | ¥3.415,00 | ¥3.460,00 | ¥3.365,00 | 60,50K |
| 2026-07-31 | ¥3.455,00 | -1,00 % | ¥3.460,00 | ¥3.490,00 | ¥3.405,00 | 110,00K |
| 2026-07-30 | ¥3.490,00 | +3,25 % | ¥3.360,00 | ¥3.490,00 | ¥3.350,00 | 78,20K |
| 2026-07-29 | ¥3.380,00 | +0,90 % | ¥3.400,00 | ¥3.400,00 | ¥3.355,00 | 65,80K |
| 2026-07-28 | ¥3.350,00 | -0,59 % | ¥3.380,00 | ¥3.400,00 | ¥3.330,00 | 54,20K |
| 2026-07-27 | ¥3.370,00 | +2,90 % | ¥3.310,00 | ¥3.380,00 | ¥3.295,00 | 52,10K |
| 2026-07-24 | ¥3.275,00 | -0,30 % | ¥3.245,00 | ¥3.290,00 | ¥3.245,00 | 26,70K |
| 2026-07-23 | ¥3.285,00 | -0,15 % | ¥3.290,00 | ¥3.295,00 | ¥3.270,00 | 31,90K |
| 2026-07-22 | ¥3.290,00 | 0,00 % | ¥3.265,00 | ¥3.315,00 | ¥3.265,00 | 35,70K |
| 2026-07-21 | ¥3.290,00 | +1,23 % | ¥3.320,00 | ¥3.320,00 | ¥3.255,00 | 34,10K |
| 2026-07-17 | ¥3.250,00 | -0,91 % | ¥3.285,00 | ¥3.295,00 | ¥3.245,00 | 70,90K |
| 2026-07-16 | ¥3.280,00 | -1,06 % | ¥3.340,00 | ¥3.340,00 | ¥3.280,00 | 33,20K |
| 2026-07-15 | ¥3.315,00 | -0,15 % | ¥3.350,00 | ¥3.360,00 | ¥3.315,00 | 36,60K |
| 2026-07-14 | ¥3.320,00 | -0,60 % | ¥3.340,00 | ¥3.355,00 | ¥3.310,00 | 29,90K |
| 2026-07-13 | ¥3.340,00 | 0,00 % | ¥3.385,00 | ¥3.385,00 | ¥3.295,00 | 54,50K |
| 2026-07-10 | ¥3.340,00 | +0,15 % | ¥3.370,00 | ¥3.370,00 | ¥3.310,00 | 71,20K |
| 2026-07-09 | ¥3.335,00 | -0,45 % | ¥3.355,00 | ¥3.370,00 | ¥3.335,00 | 37,90K |
| 2026-07-08 | ¥3.350,00 | -0,15 % | ¥3.355,00 | ¥3.360,00 | ¥3.325,00 | 56,10K |
| 2026-07-07 | ¥3.355,00 | -0,59 % | ¥3.410,00 | ¥3.425,00 | ¥3.355,00 | 47,80K |
| 2026-07-06 | ¥3.375,00 | +0,75 % | ¥3.350,00 | ¥3.390,00 | ¥3.335,00 | 28,00K |
| 2026-07-03 | ¥3.350,00 | +0,45 % | ¥3.350,00 | ¥3.370,00 | ¥3.320,00 | 40,80K |
| 2026-07-02 | ¥3.335,00 | +1,06 % | ¥3.310,00 | ¥3.355,00 | ¥3.290,00 | 45,70K |
| 2026-07-01 | ¥3.300,00 | +0,15 % | ¥3.295,00 | ¥3.305,00 | ¥3.260,00 | 59,90K |
| 2026-06-30 | ¥3.295,00 | -0,60 % | ¥3.320,00 | ¥3.340,00 | ¥3.275,00 | 79,20K |
| 2026-06-29 | ¥3.315,00 | +0,76 % | ¥3.350,00 | ¥3.385,00 | ¥3.290,00 | 64,00K |
| 2026-06-26 | ¥3.290,00 | +0,92 % | ¥3.250,00 | ¥3.290,00 | ¥3.240,00 | 45,80K |
| 2026-06-25 | ¥3.260,00 | -0,15 % | ¥3.275,00 | ¥3.310,00 | ¥3.245,00 | 52,40K |
| 2026-06-24 | ¥3.265,00 | -0,46 % | ¥3.280,00 | ¥3.290,00 | ¥3.245,00 | 52,60K |
| 2026-06-23 | ¥3.280,00 | -1,20 % | ¥3.360,00 | ¥3.360,00 | ¥3.260,00 | 57,30K |
| 2026-06-22 | ¥3.320,00 | -1,63 % | ¥3.380,00 | ¥3.395,00 | ¥3.320,00 | 31,70K |
| 2026-06-19 | ¥3.375,00 | +1,20 % | ¥3.335,00 | ¥3.390,00 | ¥3.335,00 | 59,10K |
| 2026-06-18 | ¥3.335,00 | +0,15 % | ¥3.330,00 | ¥3.365,00 | ¥3.320,00 | 37,80K |
| 2026-06-17 | ¥3.330,00 | +0,60 % | ¥3.335,00 | ¥3.360,00 | ¥3.320,00 | 49,20K |
| 2026-06-16 | ¥3.310,00 | -2,79 % | ¥3.370,00 | ¥3.370,00 | ¥3.310,00 | 44,10K |
| 2026-06-15 | ¥3.405,00 | +0,15 % | ¥3.410,00 | ¥3.450,00 | ¥3.400,00 | 40,10K |
| 2026-06-12 | ¥3.400,00 | +0,15 % | ¥3.415,00 | ¥3.450,00 | ¥3.390,00 | 72,40K |
| 2026-06-11 | ¥3.395,00 | +0,44 % | ¥3.380,00 | ¥3.405,00 | ¥3.355,00 | 82,40K |
| 2026-06-10 | ¥3.380,00 | 0,00 % | ¥3.360,00 | ¥3.420,00 | ¥3.345,00 | 90,00K |
| 2026-06-09 | ¥3.380,00 | +1,35 % | ¥3.350,00 | ¥3.385,00 | ¥3.325,00 | 91,80K |
| 2026-06-08 | ¥3.335,00 | 0,00 % | ¥3.300,00 | ¥3.345,00 | ¥3.290,00 | 122,10K |
| 2026-06-05 | ¥3.335,00 | 0,00 % | ¥3.385,00 | ¥3.385,00 | ¥3.330,00 | 60,10K |
| 2026-06-04 | ¥3.335,00 | -1,04 % | ¥3.365,00 | ¥3.370,00 | ¥3.330,00 | 54,30K |
| 2026-06-03 | ¥3.370,00 | +1,66 % | ¥3.315,00 | ¥3.370,00 | ¥3.310,00 | 46,30K |
| 2026-06-02 | ¥3.315,00 | -0,75 % | ¥3.320,00 | ¥3.330,00 | ¥3.245,00 | 101,30K |
| 2026-06-01 | ¥3.340,00 | -2,91 % | ¥3.420,00 | ¥3.420,00 | ¥3.330,00 | 107,00K |
| 2026-05-29 | ¥3.440,00 | -0,43 % | ¥3.470,00 | ¥3.505,00 | ¥3.440,00 | 52,80K |
| 2026-05-28 | ¥3.455,00 | +0,88 % | ¥3.450,00 | ¥3.485,00 | ¥3.420,00 | 59,20K |
| 2026-05-27 | ¥3.425,00 | -4,06 % | ¥3.540,00 | ¥3.575,00 | ¥3.425,00 | 67,90K |
| 2026-05-26 | ¥3.570,00 | -0,28 % | ¥3.580,00 | ¥3.590,00 | ¥3.550,00 | 46,50K |
| 2026-05-25 | ¥3.580,00 | +2,58 % | ¥3.560,00 | ¥3.580,00 | ¥3.515,00 | 58,00K |