PILLAR Corporation 6490
TSE · Japan · Produzierendes Gewerbe
¥11.470,00+370,00 (+3,33 %)
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 | ¥11.530,00 | +3,87 % | ¥11.350,00 | ¥11.690,00 | ¥11.320,00 | 111,10K |
| 2026-10-01 | ¥11.100,00 | +1,83 % | ¥11.000,00 | ¥11.130,00 | ¥10.810,00 | 109,40K |
| 2026-09-30 | ¥10.900,00 | +1,11 % | ¥10.980,00 | ¥11.020,00 | ¥10.770,00 | 104,70K |
| 2026-09-29 | ¥10.780,00 | +0,84 % | ¥10.520,00 | ¥10.820,00 | ¥10.520,00 | 115,50K |
| 2026-09-28 | ¥10.690,00 | +3,29 % | ¥10.500,00 | ¥10.840,00 | ¥10.400,00 | 184,20K |
| 2026-09-25 | ¥10.350,00 | +3,40 % | ¥9.930,00 | ¥10.500,00 | ¥9.760,00 | 132,80K |
| 2026-09-24 | ¥10.010,00 | +6,04 % | ¥9.740,00 | ¥10.080,00 | ¥9.630,00 | 208,60K |
| 2026-09-18 | ¥9.440,00 | +3,74 % | ¥9.220,00 | ¥9.440,00 | ¥9.220,00 | 103,30K |
| 2026-09-17 | ¥9.100,00 | -1,30 % | ¥9.300,00 | ¥9.340,00 | ¥9.050,00 | 60,50K |
| 2026-09-16 | ¥9.220,00 | +2,10 % | ¥9.030,00 | ¥9.230,00 | ¥8.960,00 | 58,30K |
| 2026-09-15 | ¥9.030,00 | +1,01 % | ¥8.800,00 | ¥9.090,00 | ¥8.800,00 | 59,40K |
| 2026-09-14 | ¥8.940,00 | -1,11 % | ¥8.650,00 | ¥8.960,00 | ¥8.650,00 | 67,10K |
| 2026-09-11 | ¥9.040,00 | -2,80 % | ¥8.850,00 | ¥9.130,00 | ¥8.730,00 | 132,20K |
| 2026-09-10 | ¥9.300,00 | -2,41 % | ¥9.430,00 | ¥9.490,00 | ¥9.110,00 | 85,50K |
| 2026-09-09 | ¥9.530,00 | +4,04 % | ¥9.310,00 | ¥9.620,00 | ¥9.310,00 | 79,10K |
| 2026-09-08 | ¥9.160,00 | -6,82 % | ¥9.680,00 | ¥9.720,00 | ¥9.160,00 | 74,20K |
| 2026-09-07 | ¥9.830,00 | +2,61 % | ¥9.720,00 | ¥9.860,00 | ¥9.630,00 | 71,60K |
| 2026-09-04 | ¥9.580,00 | +2,79 % | ¥9.320,00 | ¥9.590,00 | ¥9.240,00 | 77,80K |
| 2026-09-03 | ¥9.320,00 | +0,22 % | ¥9.420,00 | ¥9.510,00 | ¥9.180,00 | 87,50K |
| 2026-09-02 | ¥9.300,00 | -5,10 % | ¥9.540,00 | ¥9.650,00 | ¥9.300,00 | 124,80K |
| 2026-09-01 | ¥9.800,00 | -3,92 % | ¥10.010,00 | ¥10.090,00 | ¥9.720,00 | 117,70K |
| 2026-08-31 | ¥10.200,00 | +2,31 % | ¥9.780,00 | ¥10.230,00 | ¥9.760,00 | 103,40K |
| 2026-08-28 | ¥9.970,00 | -1,68 % | ¥10.200,00 | ¥10.290,00 | ¥9.920,00 | 112,50K |
| 2026-08-27 | ¥10.140,00 | +1,40 % | ¥10.240,00 | ¥10.380,00 | ¥10.010,00 | 108,40K |
| 2026-08-26 | ¥10.000,00 | -2,91 % | ¥10.030,00 | ¥10.080,00 | ¥9.900,00 | 103,10K |
| 2026-08-25 | ¥10.300,00 | +4,78 % | ¥9.710,00 | ¥10.340,00 | ¥9.700,00 | 132,30K |
| 2026-08-24 | ¥9.830,00 | +0,72 % | ¥9.720,00 | ¥9.960,00 | ¥9.560,00 | 87,60K |
| 2026-08-21 | ¥9.760,00 | -2,79 % | ¥9.740,00 | ¥9.910,00 | ¥9.560,00 | 112,30K |
| 2026-08-20 | ¥10.040,00 | +1,83 % | ¥9.800,00 | ¥10.110,00 | ¥9.650,00 | 100,10K |
| 2026-08-19 | ¥9.860,00 | -6,36 % | ¥9.780,00 | ¥10.040,00 | ¥9.730,00 | 169,50K |
| 2026-08-18 | ¥10.530,00 | +0,48 % | ¥10.780,00 | ¥11.260,00 | ¥10.500,00 | 201,80K |
| 2026-08-17 | ¥10.480,00 | +2,95 % | ¥10.300,00 | ¥10.480,00 | ¥10.160,00 | 108,70K |
| 2026-08-14 | ¥10.180,00 | -2,49 % | ¥10.530,00 | ¥10.690,00 | ¥10.050,00 | 127,00K |
| 2026-08-13 | ¥10.440,00 | +0,87 % | ¥10.500,00 | ¥10.590,00 | ¥10.250,00 | 144,00K |
| 2026-08-12 | ¥10.350,00 | +3,19 % | ¥10.000,00 | ¥10.400,00 | ¥9.980,00 | 153,80K |
| 2026-08-10 | ¥10.030,00 | -2,43 % | ¥10.580,00 | ¥10.920,00 | ¥10.030,00 | 239,10K |
| 2026-08-07 | ¥10.280,00 | -3,11 % | ¥11.810,00 | ¥12.080,00 | ¥9.980,00 | 463,40K |
| 2026-08-06 | ¥10.610,00 | -6,11 % | ¥11.580,00 | ¥11.650,00 | ¥10.610,00 | 194,70K |
| 2026-08-05 | ¥11.300,00 | +7,11 % | ¥10.950,00 | ¥11.380,00 | ¥10.820,00 | 167,30K |
| 2026-08-04 | ¥10.550,00 | +5,92 % | ¥9.970,00 | ¥10.560,00 | ¥9.970,00 | 205,50K |
| 2026-08-03 | ¥9.960,00 | +4,95 % | ¥9.340,00 | ¥10.040,00 | ¥9.190,00 | 150,70K |
| 2026-07-31 | ¥9.490,00 | +10,35 % | ¥9.230,00 | ¥9.680,00 | ¥9.080,00 | 216,10K |
| 2026-07-30 | ¥8.600,00 | +0,70 % | ¥8.690,00 | ¥8.900,00 | ¥8.450,00 | 146,70K |
| 2026-07-29 | ¥8.540,00 | -5,43 % | ¥9.110,00 | ¥9.280,00 | ¥8.340,00 | 215,20K |
| 2026-07-28 | ¥9.030,00 | -9,25 % | ¥9.350,00 | ¥9.460,00 | ¥9.000,00 | 153,00K |
| 2026-07-27 | ¥9.950,00 | -1,29 % | ¥9.780,00 | ¥10.000,00 | ¥9.520,00 | 178,80K |
| 2026-07-24 | ¥10.080,00 | -3,08 % | ¥10.100,00 | ¥10.270,00 | ¥9.870,00 | 84,50K |
| 2026-07-23 | ¥10.400,00 | +2,77 % | ¥10.350,00 | ¥10.580,00 | ¥10.130,00 | 134,10K |
| 2026-07-22 | ¥10.120,00 | +2,02 % | ¥10.500,00 | ¥10.660,00 | ¥10.120,00 | 176,00K |
| 2026-07-21 | ¥9.920,00 | +5,76 % | ¥9.680,00 | ¥10.000,00 | ¥9.390,00 | 173,20K |
| 2026-07-17 | ¥9.380,00 | -7,13 % | ¥9.800,00 | ¥10.100,00 | ¥9.140,00 | 169,70K |
| 2026-07-16 | ¥10.100,00 | -2,51 % | ¥10.060,00 | ¥10.360,00 | ¥10.030,00 | 121,30K |
| 2026-07-15 | ¥10.360,00 | +5,93 % | ¥9.810,00 | ¥10.410,00 | ¥9.780,00 | 116,70K |
| 2026-07-14 | ¥9.780,00 | -0,41 % | ¥9.760,00 | ¥9.840,00 | ¥9.480,00 | 76,50K |
| 2026-07-13 | ¥9.820,00 | -3,06 % | ¥10.180,00 | ¥10.280,00 | ¥9.730,00 | 141,50K |
| 2026-07-10 | ¥10.130,00 | +4,76 % | ¥9.970,00 | ¥10.240,00 | ¥9.970,00 | 132,00K |
| 2026-07-09 | ¥9.670,00 | +1,79 % | ¥9.650,00 | ¥9.810,00 | ¥9.520,00 | 81,20K |
| 2026-07-08 | ¥9.500,00 | -2,06 % | ¥9.550,00 | ¥9.890,00 | ¥9.480,00 | 106,10K |
| 2026-07-07 | ¥9.700,00 | -6,73 % | ¥9.970,00 | ¥10.220,00 | ¥9.610,00 | 156,10K |
| 2026-07-06 | ¥10.400,00 | -2,89 % | ¥10.740,00 | ¥10.850,00 | ¥10.090,00 | 220,40K |
| 2026-07-03 | ¥10.710,00 | +3,68 % | ¥9.970,00 | ¥10.770,00 | ¥9.860,00 | 163,70K |
| 2026-07-02 | ¥10.330,00 | -8,42 % | ¥10.490,00 | ¥10.650,00 | ¥10.270,00 | 172,50K |
| 2026-07-01 | ¥11.280,00 | +4,74 % | ¥11.000,00 | ¥11.550,00 | ¥11.000,00 | 179,50K |
| 2026-06-30 | ¥10.770,00 | +2,38 % | ¥10.800,00 | ¥11.050,00 | ¥10.630,00 | 112,30K |
| 2026-06-29 | ¥10.520,00 | +0,77 % | ¥10.330,00 | ¥10.560,00 | ¥9.950,00 | 118,20K |
| 2026-06-26 | ¥10.440,00 | -3,60 % | ¥10.590,00 | ¥10.810,00 | ¥10.240,00 | 119,70K |
| 2026-06-25 | ¥10.830,00 | +6,07 % | ¥11.070,00 | ¥11.070,00 | ¥10.670,00 | 204,40K |
| 2026-06-24 | ¥10.210,00 | +0,39 % | ¥10.150,00 | ¥10.550,00 | ¥10.040,00 | 131,40K |
| 2026-06-23 | ¥10.170,00 | -8,95 % | ¥11.220,00 | ¥11.290,00 | ¥10.170,00 | 219,40K |
| 2026-06-22 | ¥11.170,00 | +1,73 % | ¥11.080,00 | ¥11.580,00 | ¥11.020,00 | 279,70K |
| 2026-06-19 | ¥10.980,00 | +5,68 % | ¥10.690,00 | ¥11.100,00 | ¥10.570,00 | 273,10K |
| 2026-06-18 | ¥10.390,00 | +4,53 % | ¥10.090,00 | ¥10.590,00 | ¥10.030,00 | 198,00K |
| 2026-06-17 | ¥9.940,00 | +3,54 % | ¥9.400,00 | ¥9.960,00 | ¥9.360,00 | 132,80K |
| 2026-06-16 | ¥9.600,00 | -0,72 % | ¥9.230,00 | ¥9.630,00 | ¥9.200,00 | 182,30K |
| 2026-06-15 | ¥9.670,00 | +4,54 % | ¥9.550,00 | ¥9.780,00 | ¥9.550,00 | 188,60K |
| 2026-06-12 | ¥9.250,00 | +7,31 % | ¥8.860,00 | ¥9.310,00 | ¥8.820,00 | 196,30K |
| 2026-06-11 | ¥8.620,00 | -0,92 % | ¥8.270,00 | ¥8.620,00 | ¥8.160,00 | 238,20K |
| 2026-06-10 | ¥8.700,00 | -2,25 % | ¥8.790,00 | ¥8.900,00 | ¥8.510,00 | 178,60K |
| 2026-06-09 | ¥8.900,00 | +0,45 % | ¥9.010,00 | ¥9.100,00 | ¥8.810,00 | 144,00K |
| 2026-06-08 | ¥8.860,00 | -6,83 % | ¥8.920,00 | ¥9.010,00 | ¥8.700,00 | 110,30K |
| 2026-06-05 | ¥9.510,00 | +1,71 % | ¥9.210,00 | ¥9.590,00 | ¥9.020,00 | 119,40K |
| 2026-06-04 | ¥9.350,00 | -0,53 % | ¥9.250,00 | ¥9.410,00 | ¥9.150,00 | 92,20K |
| 2026-06-03 | ¥9.400,00 | +0,11 % | ¥9.390,00 | ¥9.690,00 | ¥9.330,00 | 105,70K |
| 2026-06-02 | ¥9.390,00 | -1,47 % | ¥9.440,00 | ¥9.470,00 | ¥8.940,00 | 99,30K |
| 2026-06-01 | ¥9.530,00 | +1,28 % | ¥9.370,00 | ¥9.760,00 | ¥9.340,00 | 163,90K |
| 2026-05-29 | ¥9.410,00 | -2,49 % | ¥9.500,00 | ¥9.560,00 | ¥9.260,00 | 194,60K |
| 2026-05-28 | ¥9.650,00 | -1,93 % | ¥9.690,00 | ¥9.750,00 | ¥9.420,00 | 111,70K |
| 2026-05-27 | ¥9.840,00 | +0,41 % | ¥10.100,00 | ¥10.260,00 | ¥9.840,00 | 127,80K |
| 2026-05-26 | ¥9.800,00 | +0,20 % | ¥10.000,00 | ¥10.070,00 | ¥9.770,00 | 135,70K |
| 2026-05-25 | ¥9.780,00 | +3,82 % | ¥9.440,00 | ¥9.880,00 | ¥9.420,00 | 106,40K |