Glory Ltd. 6457
TSE · Japan · Elektronische Technologie
¥4.407,00+64,00 (+1,47 %)
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 | ¥4.407,00 | +1,47 % | ¥4.321,00 | ¥4.425,00 | ¥4.304,00 | 204,60K |
| 2026-09-30 | ¥4.343,00 | -0,25 % | ¥4.360,00 | ¥4.367,00 | ¥4.302,00 | 195,00K |
| 2026-09-29 | ¥4.354,00 | -3,42 % | ¥4.417,00 | ¥4.417,00 | ¥4.319,00 | 197,60K |
| 2026-09-28 | ¥4.508,00 | -1,01 % | ¥4.564,00 | ¥4.570,00 | ¥4.508,00 | 179,40K |
| 2026-09-25 | ¥4.554,00 | +0,95 % | ¥4.515,00 | ¥4.572,00 | ¥4.500,00 | 186,50K |
| 2026-09-24 | ¥4.511,00 | +1,01 % | ¥4.515,00 | ¥4.527,00 | ¥4.459,00 | 180,90K |
| 2026-09-18 | ¥4.466,00 | -0,31 % | ¥4.478,00 | ¥4.505,00 | ¥4.453,00 | 290,30K |
| 2026-09-17 | ¥4.480,00 | +1,84 % | ¥4.428,00 | ¥4.480,00 | ¥4.425,00 | 144,20K |
| 2026-09-16 | ¥4.399,00 | -0,50 % | ¥4.443,00 | ¥4.469,00 | ¥4.396,00 | 114,30K |
| 2026-09-15 | ¥4.421,00 | +0,55 % | ¥4.401,00 | ¥4.440,00 | ¥4.375,00 | 132,10K |
| 2026-09-14 | ¥4.397,00 | +2,33 % | ¥4.284,00 | ¥4.442,00 | ¥4.244,00 | 211,80K |
| 2026-09-11 | ¥4.297,00 | +1,42 % | ¥4.180,00 | ¥4.356,00 | ¥4.151,00 | 329,20K |
| 2026-09-10 | ¥4.237,00 | -1,81 % | ¥4.300,00 | ¥4.300,00 | ¥4.191,00 | 210,00K |
| 2026-09-09 | ¥4.315,00 | -2,00 % | ¥4.415,00 | ¥4.448,00 | ¥4.315,00 | 185,30K |
| 2026-09-08 | ¥4.403,00 | -3,91 % | ¥4.556,00 | ¥4.558,00 | ¥4.403,00 | 138,30K |
| 2026-09-07 | ¥4.582,00 | -0,63 % | ¥4.604,00 | ¥4.621,00 | ¥4.558,00 | 123,80K |
| 2026-09-04 | ¥4.611,00 | +0,17 % | ¥4.603,00 | ¥4.638,00 | ¥4.539,00 | 180,80K |
| 2026-09-03 | ¥4.603,00 | -0,78 % | ¥4.636,00 | ¥4.694,00 | ¥4.578,00 | 187,90K |
| 2026-09-02 | ¥4.639,00 | -3,74 % | ¥4.775,00 | ¥4.783,00 | ¥4.634,00 | 196,60K |
| 2026-09-01 | ¥4.819,00 | -0,70 % | ¥4.800,00 | ¥4.821,00 | ¥4.724,00 | 247,00K |
| 2026-08-31 | ¥4.853,00 | -0,49 % | ¥4.870,00 | ¥4.893,00 | ¥4.814,00 | 181,00K |
| 2026-08-28 | ¥4.877,00 | +0,10 % | ¥4.855,00 | ¥4.924,00 | ¥4.822,00 | 457,60K |
| 2026-08-27 | ¥4.872,00 | -0,43 % | ¥4.884,00 | ¥4.908,00 | ¥4.840,00 | 169,90K |
| 2026-08-26 | ¥4.893,00 | +0,49 % | ¥4.889,00 | ¥4.914,00 | ¥4.869,00 | 168,50K |
| 2026-08-25 | ¥4.869,00 | +0,77 % | ¥4.840,00 | ¥4.869,00 | ¥4.807,00 | 167,60K |
| 2026-08-24 | ¥4.832,00 | +0,29 % | ¥4.845,00 | ¥4.864,00 | ¥4.800,00 | 219,40K |
| 2026-08-21 | ¥4.818,00 | +1,28 % | ¥4.700,00 | ¥4.840,00 | ¥4.687,00 | 205,40K |
| 2026-08-20 | ¥4.757,00 | +1,47 % | ¥4.704,00 | ¥4.759,00 | ¥4.675,00 | 215,90K |
| 2026-08-19 | ¥4.688,00 | -2,78 % | ¥4.774,00 | ¥4.780,00 | ¥4.672,00 | 267,80K |
| 2026-08-18 | ¥4.822,00 | -0,99 % | ¥4.836,00 | ¥4.900,00 | ¥4.799,00 | 199,30K |
| 2026-08-17 | ¥4.870,00 | -1,12 % | ¥4.930,00 | ¥4.985,00 | ¥4.845,00 | 190,50K |
| 2026-08-14 | ¥4.925,00 | +3,64 % | ¥4.733,00 | ¥4.936,00 | ¥4.730,00 | 222,50K |
| 2026-08-13 | ¥4.752,00 | -2,08 % | ¥4.848,00 | ¥4.860,00 | ¥4.710,00 | 250,20K |
| 2026-08-12 | ¥4.853,00 | +3,50 % | ¥4.718,00 | ¥4.859,00 | ¥4.704,00 | 249,60K |
| 2026-08-10 | ¥4.689,00 | -3,42 % | ¥4.785,00 | ¥4.826,00 | ¥4.617,00 | 323,70K |
| 2026-08-07 | ¥4.855,00 | +2,19 % | ¥4.751,00 | ¥4.867,00 | ¥4.722,00 | 224,60K |
| 2026-08-06 | ¥4.751,00 | +1,58 % | ¥4.699,00 | ¥4.777,00 | ¥4.669,00 | 243,00K |
| 2026-08-05 | ¥4.677,00 | +1,92 % | ¥4.623,00 | ¥4.721,00 | ¥4.613,00 | 268,40K |
| 2026-08-04 | ¥4.589,00 | +0,26 % | ¥4.549,00 | ¥4.600,00 | ¥4.538,00 | 221,50K |
| 2026-08-03 | ¥4.577,00 | +0,13 % | ¥4.532,00 | ¥4.586,00 | ¥4.459,00 | 241,20K |
| 2026-07-31 | ¥4.571,00 | -0,33 % | ¥4.596,00 | ¥4.613,00 | ¥4.515,00 | 200,10K |
| 2026-07-30 | ¥4.586,00 | -0,46 % | ¥4.604,00 | ¥4.627,00 | ¥4.514,00 | 501,90K |
| 2026-07-29 | ¥4.607,00 | +2,70 % | ¥4.523,00 | ¥4.607,00 | ¥4.498,00 | 253,30K |
| 2026-07-28 | ¥4.486,00 | -0,58 % | ¥4.499,00 | ¥4.515,00 | ¥4.443,00 | 166,50K |
| 2026-07-27 | ¥4.512,00 | +2,17 % | ¥4.416,00 | ¥4.529,00 | ¥4.409,00 | 210,70K |
| 2026-07-24 | ¥4.416,00 | 0,00 % | ¥4.393,00 | ¥4.417,00 | ¥4.327,00 | 163,80K |
| 2026-07-23 | ¥4.416,00 | +1,45 % | ¥4.306,00 | ¥4.416,00 | ¥4.305,00 | 230,00K |
| 2026-07-22 | ¥4.353,00 | +2,14 % | ¥4.325,00 | ¥4.370,00 | ¥4.270,00 | 218,50K |
| 2026-07-21 | ¥4.262,00 | +3,02 % | ¥4.207,00 | ¥4.293,00 | ¥4.190,00 | 186,60K |
| 2026-07-17 | ¥4.137,00 | -1,85 % | ¥4.189,00 | ¥4.200,00 | ¥4.102,00 | 151,50K |
| 2026-07-16 | ¥4.215,00 | +0,05 % | ¥4.200,00 | ¥4.237,00 | ¥4.179,00 | 161,10K |
| 2026-07-15 | ¥4.213,00 | +0,52 % | ¥4.220,00 | ¥4.241,00 | ¥4.186,00 | 121,40K |
| 2026-07-14 | ¥4.191,00 | +1,21 % | ¥4.141,00 | ¥4.201,00 | ¥4.130,00 | 131,20K |
| 2026-07-13 | ¥4.141,00 | -1,76 % | ¥4.225,00 | ¥4.251,00 | ¥4.128,00 | 180,90K |
| 2026-07-10 | ¥4.215,00 | +1,49 % | ¥4.153,00 | ¥4.233,00 | ¥4.153,00 | 188,70K |
| 2026-07-09 | ¥4.153,00 | +0,44 % | ¥4.140,00 | ¥4.181,00 | ¥4.125,00 | 166,50K |
| 2026-07-08 | ¥4.135,00 | -1,03 % | ¥4.167,00 | ¥4.204,00 | ¥4.113,00 | 179,00K |
| 2026-07-07 | ¥4.178,00 | -0,21 % | ¥4.200,00 | ¥4.202,00 | ¥4.158,00 | 182,10K |
| 2026-07-06 | ¥4.187,00 | +3,00 % | ¥4.069,00 | ¥4.187,00 | ¥4.060,00 | 173,90K |
| 2026-07-03 | ¥4.065,00 | +0,82 % | ¥4.026,00 | ¥4.079,00 | ¥4.015,00 | 176,40K |
| 2026-07-02 | ¥4.032,00 | +1,66 % | ¥3.995,00 | ¥4.056,00 | ¥3.967,00 | 202,90K |
| 2026-07-01 | ¥3.966,00 | +1,46 % | ¥3.925,00 | ¥3.969,00 | ¥3.913,00 | 196,80K |
| 2026-06-30 | ¥3.909,00 | +0,59 % | ¥3.905,00 | ¥3.939,00 | ¥3.877,00 | 237,00K |
| 2026-06-29 | ¥3.886,00 | +0,36 % | ¥3.860,00 | ¥3.899,00 | ¥3.843,00 | 244,10K |
| 2026-06-26 | ¥3.872,00 | 0,00 % | ¥3.868,00 | ¥3.912,00 | ¥3.850,00 | 149,60K |
| 2026-06-25 | ¥3.872,00 | +0,65 % | ¥3.886,00 | ¥3.908,00 | ¥3.847,00 | 125,30K |
| 2026-06-24 | ¥3.847,00 | -0,82 % | ¥3.859,00 | ¥3.890,00 | ¥3.821,00 | 201,10K |
| 2026-06-23 | ¥3.879,00 | -1,95 % | ¥3.956,00 | ¥3.986,00 | ¥3.874,00 | 314,70K |
| 2026-06-22 | ¥3.956,00 | -1,17 % | ¥3.908,00 | ¥3.998,00 | ¥3.903,00 | 157,70K |
| 2026-06-19 | ¥4.003,00 | +0,68 % | ¥3.970,00 | ¥4.019,00 | ¥3.954,00 | 167,80K |
| 2026-06-18 | ¥3.976,00 | -0,92 % | ¥4.033,00 | ¥4.045,00 | ¥3.976,00 | 180,70K |
| 2026-06-17 | ¥4.013,00 | +1,08 % | ¥4.003,00 | ¥4.032,00 | ¥3.958,00 | 144,50K |
| 2026-06-16 | ¥3.970,00 | -0,70 % | ¥3.972,00 | ¥4.008,00 | ¥3.929,00 | 140,10K |
| 2026-06-15 | ¥3.998,00 | +1,89 % | ¥3.990,00 | ¥3.998,00 | ¥3.931,00 | 158,40K |
| 2026-06-12 | ¥3.924,00 | -0,38 % | ¥3.950,00 | ¥4.023,00 | ¥3.880,00 | 227,60K |
| 2026-06-11 | ¥3.939,00 | -0,30 % | ¥3.916,00 | ¥3.951,00 | ¥3.834,00 | 188,80K |
| 2026-06-10 | ¥3.951,00 | -0,10 % | ¥3.929,00 | ¥3.999,00 | ¥3.927,00 | 188,60K |
| 2026-06-09 | ¥3.955,00 | +1,64 % | ¥3.955,00 | ¥4.018,00 | ¥3.913,00 | 282,40K |
| 2026-06-08 | ¥3.891,00 | -2,24 % | ¥3.900,00 | ¥3.925,00 | ¥3.844,00 | 197,90K |
| 2026-06-05 | ¥3.980,00 | -1,22 % | ¥4.034,00 | ¥4.043,00 | ¥3.938,00 | 174,80K |
| 2026-06-04 | ¥4.029,00 | -0,32 % | ¥4.030,00 | ¥4.078,00 | ¥4.002,00 | 147,40K |
| 2026-06-03 | ¥4.042,00 | +1,89 % | ¥3.967,00 | ¥4.057,00 | ¥3.961,00 | 254,70K |
| 2026-06-02 | ¥3.967,00 | -0,20 % | ¥3.945,00 | ¥3.968,00 | ¥3.892,00 | 168,60K |
| 2026-06-01 | ¥3.975,00 | -2,76 % | ¥4.056,00 | ¥4.080,00 | ¥3.945,00 | 294,00K |
| 2026-05-29 | ¥4.088,00 | +0,17 % | ¥4.035,00 | ¥4.116,00 | ¥4.030,00 | 341,70K |
| 2026-05-28 | ¥4.081,00 | +0,74 % | ¥4.076,00 | ¥4.105,00 | ¥4.034,00 | 154,60K |
| 2026-05-27 | ¥4.051,00 | +0,47 % | ¥4.039,00 | ¥4.075,00 | ¥4.006,00 | 264,50K |
| 2026-05-26 | ¥4.032,00 | -1,06 % | ¥4.051,00 | ¥4.054,00 | ¥4.002,00 | 155,00K |
| 2026-05-25 | ¥4.075,00 | +0,05 % | ¥4.097,00 | ¥4.127,00 | ¥4.025,00 | 181,80K |
| 2026-05-22 | ¥4.073,00 | -1,74 % | ¥4.150,00 | ¥4.170,00 | ¥4.060,00 | 150,00K |