JANOME Corporation 6445
TSE · Japan · Langlebige Konsumgüter
¥1.348,00-24,00 (-1,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.348,00 | -1,75 % | ¥1.358,00 | ¥1.377,00 | ¥1.328,00 | 53,30K |
| 2026-09-30 | ¥1.372,00 | -0,65 % | ¥1.377,00 | ¥1.384,00 | ¥1.355,00 | 35,70K |
| 2026-09-29 | ¥1.381,00 | -1,29 % | ¥1.372,00 | ¥1.384,00 | ¥1.359,00 | 48,80K |
| 2026-09-28 | ¥1.399,00 | +1,45 % | ¥1.385,00 | ¥1.409,00 | ¥1.370,00 | 71,60K |
| 2026-09-25 | ¥1.379,00 | +1,62 % | ¥1.375,00 | ¥1.390,00 | ¥1.354,00 | 48,60K |
| 2026-09-24 | ¥1.357,00 | +0,37 % | ¥1.355,00 | ¥1.369,00 | ¥1.354,00 | 29,10K |
| 2026-09-18 | ¥1.352,00 | -0,66 % | ¥1.361,00 | ¥1.364,00 | ¥1.349,00 | 24,80K |
| 2026-09-17 | ¥1.361,00 | +1,04 % | ¥1.350,00 | ¥1.365,00 | ¥1.349,00 | 24,30K |
| 2026-09-16 | ¥1.347,00 | -0,15 % | ¥1.349,00 | ¥1.355,00 | ¥1.344,00 | 22,00K |
| 2026-09-15 | ¥1.349,00 | +0,52 % | ¥1.336,00 | ¥1.353,00 | ¥1.330,00 | 18,20K |
| 2026-09-14 | ¥1.342,00 | +2,13 % | ¥1.321,00 | ¥1.346,00 | ¥1.307,00 | 27,80K |
| 2026-09-11 | ¥1.314,00 | -2,52 % | ¥1.323,00 | ¥1.333,00 | ¥1.313,00 | 72,70K |
| 2026-09-10 | ¥1.348,00 | -0,22 % | ¥1.351,00 | ¥1.353,00 | ¥1.333,00 | 23,10K |
| 2026-09-09 | ¥1.351,00 | +0,82 % | ¥1.330,00 | ¥1.357,00 | ¥1.326,00 | 25,40K |
| 2026-09-08 | ¥1.340,00 | -2,97 % | ¥1.369,00 | ¥1.369,00 | ¥1.340,00 | 27,00K |
| 2026-09-07 | ¥1.381,00 | -1,07 % | ¥1.391,00 | ¥1.394,00 | ¥1.380,00 | 23,20K |
| 2026-09-04 | ¥1.396,00 | -0,85 % | ¥1.408,00 | ¥1.408,00 | ¥1.385,00 | 29,60K |
| 2026-09-03 | ¥1.408,00 | -0,07 % | ¥1.407,00 | ¥1.420,00 | ¥1.396,00 | 30,10K |
| 2026-09-02 | ¥1.409,00 | -0,63 % | ¥1.401,00 | ¥1.424,00 | ¥1.400,00 | 49,10K |
| 2026-09-01 | ¥1.418,00 | -0,14 % | ¥1.406,00 | ¥1.431,00 | ¥1.406,00 | 31,30K |
| 2026-08-31 | ¥1.420,00 | -0,77 % | ¥1.420,00 | ¥1.431,00 | ¥1.403,00 | 40,50K |
| 2026-08-28 | ¥1.431,00 | -0,56 % | ¥1.432,00 | ¥1.445,00 | ¥1.426,00 | 38,10K |
| 2026-08-27 | ¥1.439,00 | -0,55 % | ¥1.453,00 | ¥1.453,00 | ¥1.427,00 | 26,10K |
| 2026-08-26 | ¥1.447,00 | +1,26 % | ¥1.440,00 | ¥1.457,00 | ¥1.433,00 | 35,80K |
| 2026-08-25 | ¥1.429,00 | -0,07 % | ¥1.434,00 | ¥1.450,00 | ¥1.423,00 | 30,40K |
| 2026-08-24 | ¥1.430,00 | -0,42 % | ¥1.446,00 | ¥1.464,00 | ¥1.430,00 | 27,40K |
| 2026-08-21 | ¥1.436,00 | -1,58 % | ¥1.454,00 | ¥1.454,00 | ¥1.420,00 | 29,20K |
| 2026-08-20 | ¥1.459,00 | +4,21 % | ¥1.408,00 | ¥1.460,00 | ¥1.399,00 | 72,50K |
| 2026-08-19 | ¥1.400,00 | -0,57 % | ¥1.398,00 | ¥1.405,00 | ¥1.379,00 | 56,60K |
| 2026-08-18 | ¥1.408,00 | -1,61 % | ¥1.421,00 | ¥1.423,00 | ¥1.406,00 | 37,70K |
| 2026-08-17 | ¥1.431,00 | -1,11 % | ¥1.449,00 | ¥1.470,00 | ¥1.419,00 | 75,80K |
| 2026-08-14 | ¥1.447,00 | +3,51 % | ¥1.398,00 | ¥1.447,00 | ¥1.393,00 | 96,10K |
| 2026-08-13 | ¥1.398,00 | -0,78 % | ¥1.409,00 | ¥1.409,00 | ¥1.372,00 | 37,70K |
| 2026-08-12 | ¥1.409,00 | +0,64 % | ¥1.400,00 | ¥1.410,00 | ¥1.381,00 | 54,60K |
| 2026-08-10 | ¥1.400,00 | -1,41 % | ¥1.391,00 | ¥1.408,00 | ¥1.363,00 | 54,30K |
| 2026-08-07 | ¥1.420,00 | +4,80 % | ¥1.364,00 | ¥1.446,00 | ¥1.354,00 | 95,70K |
| 2026-08-06 | ¥1.355,00 | +0,52 % | ¥1.348,00 | ¥1.365,00 | ¥1.340,00 | 28,00K |
| 2026-08-05 | ¥1.348,00 | +5,64 % | ¥1.281,00 | ¥1.352,00 | ¥1.281,00 | 68,20K |
| 2026-08-04 | ¥1.276,00 | -0,31 % | ¥1.280,00 | ¥1.291,00 | ¥1.274,00 | 28,60K |
| 2026-08-03 | ¥1.280,00 | -1,77 % | ¥1.284,00 | ¥1.292,00 | ¥1.264,00 | 49,50K |
| 2026-07-31 | ¥1.303,00 | -0,84 % | ¥1.321,00 | ¥1.324,00 | ¥1.296,00 | 32,20K |
| 2026-07-30 | ¥1.314,00 | -0,53 % | ¥1.305,00 | ¥1.328,00 | ¥1.295,00 | 48,20K |
| 2026-07-29 | ¥1.321,00 | +1,07 % | ¥1.319,00 | ¥1.335,00 | ¥1.302,00 | 58,90K |
| 2026-07-28 | ¥1.307,00 | -2,10 % | ¥1.336,00 | ¥1.336,00 | ¥1.301,00 | 35,70K |
| 2026-07-27 | ¥1.335,00 | +0,75 % | ¥1.335,00 | ¥1.342,00 | ¥1.323,00 | 27,90K |
| 2026-07-24 | ¥1.325,00 | -0,38 % | ¥1.322,00 | ¥1.325,00 | ¥1.300,00 | 28,10K |
| 2026-07-23 | ¥1.330,00 | -0,08 % | ¥1.337,00 | ¥1.337,00 | ¥1.323,00 | 17,60K |
| 2026-07-22 | ¥1.331,00 | -0,89 % | ¥1.343,00 | ¥1.345,00 | ¥1.293,00 | 48,90K |
| 2026-07-21 | ¥1.343,00 | +3,15 % | ¥1.322,00 | ¥1.350,00 | ¥1.305,00 | 45,60K |
| 2026-07-17 | ¥1.302,00 | -0,69 % | ¥1.305,00 | ¥1.320,00 | ¥1.294,00 | 49,00K |
| 2026-07-16 | ¥1.311,00 | -2,02 % | ¥1.339,00 | ¥1.340,00 | ¥1.309,00 | 40,30K |
| 2026-07-15 | ¥1.338,00 | +2,37 % | ¥1.328,00 | ¥1.338,00 | ¥1.313,00 | 33,60K |
| 2026-07-14 | ¥1.307,00 | +0,15 % | ¥1.326,00 | ¥1.327,00 | ¥1.296,00 | 36,40K |
| 2026-07-13 | ¥1.305,00 | -3,05 % | ¥1.353,00 | ¥1.359,00 | ¥1.303,00 | 25,90K |
| 2026-07-10 | ¥1.346,00 | +0,45 % | ¥1.358,00 | ¥1.360,00 | ¥1.333,00 | 28,30K |
| 2026-07-09 | ¥1.340,00 | 0,00 % | ¥1.340,00 | ¥1.346,00 | ¥1.325,00 | 12,30K |
| 2026-07-08 | ¥1.340,00 | -1,33 % | ¥1.360,00 | ¥1.360,00 | ¥1.340,00 | 19,70K |
| 2026-07-07 | ¥1.358,00 | -1,81 % | ¥1.390,00 | ¥1.404,00 | ¥1.358,00 | 44,10K |
| 2026-07-06 | ¥1.383,00 | +2,22 % | ¥1.365,00 | ¥1.389,00 | ¥1.365,00 | 124,20K |
| 2026-07-03 | ¥1.353,00 | -0,22 % | ¥1.345,00 | ¥1.364,00 | ¥1.342,00 | 36,80K |
| 2026-07-02 | ¥1.356,00 | +2,42 % | ¥1.336,00 | ¥1.364,00 | ¥1.328,00 | 48,70K |
| 2026-07-01 | ¥1.324,00 | +2,80 % | ¥1.288,00 | ¥1.326,00 | ¥1.288,00 | 40,10K |
| 2026-06-30 | ¥1.288,00 | -0,16 % | ¥1.292,00 | ¥1.305,00 | ¥1.283,00 | 30,90K |
| 2026-06-29 | ¥1.290,00 | +0,39 % | ¥1.285,00 | ¥1.301,00 | ¥1.272,00 | 86,60K |
| 2026-06-26 | ¥1.285,00 | -0,23 % | ¥1.291,00 | ¥1.297,00 | ¥1.274,00 | 25,50K |
| 2026-06-25 | ¥1.288,00 | +1,42 % | ¥1.271,00 | ¥1.294,00 | ¥1.271,00 | 31,60K |
| 2026-06-24 | ¥1.270,00 | -1,78 % | ¥1.313,00 | ¥1.314,00 | ¥1.270,00 | 24,40K |
| 2026-06-23 | ¥1.293,00 | -2,78 % | ¥1.316,00 | ¥1.316,00 | ¥1.291,00 | 55,00K |
| 2026-06-22 | ¥1.330,00 | +1,06 % | ¥1.307,00 | ¥1.337,00 | ¥1.307,00 | 28,00K |
| 2026-06-19 | ¥1.316,00 | -1,35 % | ¥1.337,00 | ¥1.337,00 | ¥1.300,00 | 25,80K |
| 2026-06-18 | ¥1.334,00 | -0,89 % | ¥1.346,00 | ¥1.347,00 | ¥1.325,00 | 25,40K |
| 2026-06-17 | ¥1.346,00 | +0,60 % | ¥1.335,00 | ¥1.371,00 | ¥1.335,00 | 52,60K |
| 2026-06-16 | ¥1.338,00 | +2,22 % | ¥1.302,00 | ¥1.352,00 | ¥1.292,00 | 60,80K |
| 2026-06-15 | ¥1.309,00 | +2,99 % | ¥1.298,00 | ¥1.321,00 | ¥1.286,00 | 39,10K |
| 2026-06-12 | ¥1.271,00 | +1,27 % | ¥1.249,00 | ¥1.279,00 | ¥1.249,00 | 35,10K |
| 2026-06-11 | ¥1.255,00 | -0,71 % | ¥1.253,00 | ¥1.258,00 | ¥1.208,00 | 44,00K |
| 2026-06-10 | ¥1.264,00 | +3,27 % | ¥1.226,00 | ¥1.264,00 | ¥1.208,00 | 57,70K |
| 2026-06-09 | ¥1.224,00 | +2,77 % | ¥1.191,00 | ¥1.225,00 | ¥1.191,00 | 35,60K |
| 2026-06-08 | ¥1.191,00 | -1,00 % | ¥1.188,00 | ¥1.210,00 | ¥1.176,00 | 49,30K |
| 2026-06-05 | ¥1.203,00 | +3,17 % | ¥1.172,00 | ¥1.205,00 | ¥1.172,00 | 32,60K |
| 2026-06-04 | ¥1.166,00 | -2,67 % | ¥1.182,00 | ¥1.183,00 | ¥1.159,00 | 50,80K |
| 2026-06-03 | ¥1.198,00 | 0,00 % | ¥1.192,00 | ¥1.208,00 | ¥1.185,00 | 33,90K |
| 2026-06-02 | ¥1.198,00 | -1,88 % | ¥1.209,00 | ¥1.219,00 | ¥1.189,00 | 47,30K |
| 2026-06-01 | ¥1.221,00 | -0,97 % | ¥1.226,00 | ¥1.231,00 | ¥1.207,00 | 29,90K |
| 2026-05-29 | ¥1.233,00 | +0,90 % | ¥1.222,00 | ¥1.250,00 | ¥1.217,00 | 40,80K |
| 2026-05-28 | ¥1.222,00 | +0,49 % | ¥1.208,00 | ¥1.228,00 | ¥1.193,00 | 40,00K |
| 2026-05-27 | ¥1.216,00 | +0,08 % | ¥1.220,00 | ¥1.229,00 | ¥1.207,00 | 29,00K |
| 2026-05-26 | ¥1.215,00 | -1,14 % | ¥1.223,00 | ¥1.223,00 | ¥1.210,00 | 38,70K |
| 2026-05-25 | ¥1.229,00 | +1,15 % | ¥1.221,00 | ¥1.229,00 | ¥1.196,00 | 46,10K |
| 2026-05-22 | ¥1.215,00 | -1,14 % | ¥1.231,00 | ¥1.240,00 | ¥1.210,00 | 29,90K |