Okano Valve Mfg. Co., Ltd. 6492
TSE · Japan · Produzierendes Gewerbe
¥15.320,00-500,00 (-3,16 %)
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 | ¥15.320,00 | -3,16 % | ¥15.750,00 | ¥16.120,00 | ¥15.320,00 | 17,80K |
| 2026-10-01 | ¥15.820,00 | -1,00 % | ¥16.130,00 | ¥16.490,00 | ¥15.700,00 | 17,60K |
| 2026-09-30 | ¥15.980,00 | +2,63 % | ¥15.570,00 | ¥16.450,00 | ¥15.570,00 | 10,80K |
| 2026-09-29 | ¥15.570,00 | +2,10 % | ¥15.330,00 | ¥16.050,00 | ¥15.330,00 | 14,50K |
| 2026-09-28 | ¥15.250,00 | +0,59 % | ¥15.210,00 | ¥15.580,00 | ¥15.180,00 | 8,20K |
| 2026-09-25 | ¥15.160,00 | +0,40 % | ¥15.170,00 | ¥15.370,00 | ¥15.070,00 | 5,00K |
| 2026-09-24 | ¥15.100,00 | +1,96 % | ¥14.800,00 | ¥15.400,00 | ¥14.700,00 | 13,90K |
| 2026-09-18 | ¥14.810,00 | +1,30 % | ¥14.810,00 | ¥15.000,00 | ¥14.620,00 | 9,80K |
| 2026-09-17 | ¥14.620,00 | +1,18 % | ¥14.550,00 | ¥15.100,00 | ¥14.550,00 | 8,60K |
| 2026-09-16 | ¥14.450,00 | -1,30 % | ¥14.710,00 | ¥15.590,00 | ¥14.220,00 | 32,90K |
| 2026-09-15 | ¥14.640,00 | -8,61 % | ¥15.620,00 | ¥16.780,00 | ¥14.630,00 | 66,50K |
| 2026-09-14 | ¥16.020,00 | +18,14 % | ¥15.100,00 | ¥16.560,00 | ¥14.540,00 | 110,50K |
| 2026-09-11 | ¥13.560,00 | -2,24 % | ¥13.320,00 | ¥13.730,00 | ¥13.320,00 | 5,90K |
| 2026-09-10 | ¥13.870,00 | -1,56 % | ¥14.000,00 | ¥14.200,00 | ¥13.830,00 | 9,70K |
| 2026-09-09 | ¥14.090,00 | -0,42 % | ¥14.450,00 | ¥14.900,00 | ¥14.090,00 | 9,20K |
| 2026-09-08 | ¥14.150,00 | -2,55 % | ¥14.480,00 | ¥14.890,00 | ¥14.010,00 | 10,50K |
| 2026-09-07 | ¥14.520,00 | +6,45 % | ¥13.800,00 | ¥14.560,00 | ¥13.750,00 | 17,80K |
| 2026-09-04 | ¥13.640,00 | +1,11 % | ¥13.490,00 | ¥14.050,00 | ¥13.490,00 | 9,10K |
| 2026-09-03 | ¥13.490,00 | +1,43 % | ¥13.410,00 | ¥13.820,00 | ¥13.300,00 | 11,20K |
| 2026-09-02 | ¥13.300,00 | -5,87 % | ¥13.700,00 | ¥13.800,00 | ¥13.290,00 | 8,30K |
| 2026-09-01 | ¥14.130,00 | +2,17 % | ¥13.600,00 | ¥14.130,00 | ¥13.600,00 | 6,60K |
| 2026-08-31 | ¥13.830,00 | -1,64 % | ¥13.760,00 | ¥14.000,00 | ¥13.310,00 | 7,10K |
| 2026-08-28 | ¥14.060,00 | -1,47 % | ¥14.500,00 | ¥14.600,00 | ¥14.000,00 | 6,40K |
| 2026-08-27 | ¥14.270,00 | +2,22 % | ¥14.400,00 | ¥14.600,00 | ¥14.020,00 | 12,80K |
| 2026-08-26 | ¥13.960,00 | -0,71 % | ¥14.100,00 | ¥14.160,00 | ¥13.810,00 | 6,30K |
| 2026-08-25 | ¥14.060,00 | +2,93 % | ¥13.590,00 | ¥14.060,00 | ¥13.500,00 | 7,40K |
| 2026-08-24 | ¥13.660,00 | -1,23 % | ¥13.800,00 | ¥13.830,00 | ¥13.270,00 | 15,70K |
| 2026-08-21 | ¥13.830,00 | -5,40 % | ¥14.320,00 | ¥14.560,00 | ¥13.830,00 | 15,80K |
| 2026-08-20 | ¥14.620,00 | +4,88 % | ¥14.240,00 | ¥14.680,00 | ¥14.000,00 | 8,20K |
| 2026-08-19 | ¥13.940,00 | -10,64 % | ¥14.810,00 | ¥15.000,00 | ¥13.940,00 | 17,30K |
| 2026-08-18 | ¥15.600,00 | +1,89 % | ¥15.710,00 | ¥15.900,00 | ¥15.310,00 | 12,30K |
| 2026-08-17 | ¥15.310,00 | 0,00 % | ¥15.800,00 | ¥15.800,00 | ¥15.150,00 | 13,00K |
| 2026-08-14 | ¥15.310,00 | -2,61 % | ¥15.970,00 | ¥16.150,00 | ¥14.930,00 | 19,40K |
| 2026-08-13 | ¥15.720,00 | +7,89 % | ¥14.870,00 | ¥15.730,00 | ¥14.800,00 | 21,60K |
| 2026-08-12 | ¥14.570,00 | +2,97 % | ¥14.560,00 | ¥14.630,00 | ¥14.000,00 | 14,90K |
| 2026-08-10 | ¥14.150,00 | +4,35 % | ¥15.000,00 | ¥15.780,00 | ¥14.110,00 | 44,00K |
| 2026-08-07 | ¥13.560,00 | -6,42 % | ¥14.500,00 | ¥14.580,00 | ¥13.410,00 | 34,50K |
| 2026-08-06 | ¥14.490,00 | -3,98 % | ¥14.800,00 | ¥15.100,00 | ¥14.320,00 | 19,90K |
| 2026-08-05 | ¥15.090,00 | +9,67 % | ¥14.310,00 | ¥15.220,00 | ¥14.200,00 | 35,90K |
| 2026-08-04 | ¥13.760,00 | +1,10 % | ¥13.800,00 | ¥14.400,00 | ¥13.610,00 | 33,70K |
| 2026-08-03 | ¥13.610,00 | +6,00 % | ¥12.540,00 | ¥13.880,00 | ¥12.250,00 | 42,80K |
| 2026-07-31 | ¥12.840,00 | +8,17 % | ¥12.770,00 | ¥13.100,00 | ¥12.500,00 | 32,50K |
| 2026-07-30 | ¥11.870,00 | -1,33 % | ¥12.180,00 | ¥12.460,00 | ¥11.850,00 | 26,60K |
| 2026-07-29 | ¥12.030,00 | -7,39 % | ¥12.910,00 | ¥12.910,00 | ¥11.850,00 | 46,60K |
| 2026-07-28 | ¥12.990,00 | -6,88 % | ¥13.730,00 | ¥13.800,00 | ¥12.880,00 | 35,70K |
| 2026-07-27 | ¥13.950,00 | -0,57 % | ¥14.200,00 | ¥14.250,00 | ¥13.680,00 | 25,00K |
| 2026-07-24 | ¥14.030,00 | -6,96 % | ¥14.810,00 | ¥14.810,00 | ¥13.900,00 | 39,20K |
| 2026-07-23 | ¥15.080,00 | +0,67 % | ¥14.980,00 | ¥15.310,00 | ¥14.880,00 | 15,70K |
| 2026-07-22 | ¥14.980,00 | -0,79 % | ¥15.500,00 | ¥15.600,00 | ¥14.940,00 | 38,30K |
| 2026-07-21 | ¥15.100,00 | -0,92 % | ¥15.260,00 | ¥15.380,00 | ¥14.800,00 | 30,30K |
| 2026-07-17 | ¥15.240,00 | -7,52 % | ¥16.080,00 | ¥16.200,00 | ¥14.700,00 | 57,70K |
| 2026-07-16 | ¥16.480,00 | -2,14 % | ¥16.700,00 | ¥16.880,00 | ¥15.770,00 | 32,10K |
| 2026-07-15 | ¥16.840,00 | -1,41 % | ¥17.070,00 | ¥17.250,00 | ¥16.550,00 | 23,50K |
| 2026-07-14 | ¥17.080,00 | +3,02 % | ¥16.500,00 | ¥17.130,00 | ¥16.250,00 | 28,80K |
| 2026-07-13 | ¥16.580,00 | -1,89 % | ¥17.010,00 | ¥17.380,00 | ¥16.100,00 | 39,90K |
| 2026-07-10 | ¥16.900,00 | +0,06 % | ¥17.440,00 | ¥17.790,00 | ¥16.900,00 | 22,20K |
| 2026-07-09 | ¥16.890,00 | -2,37 % | ¥17.830,00 | ¥17.950,00 | ¥16.600,00 | 35,40K |
| 2026-07-08 | ¥17.300,00 | -10,69 % | ¥18.970,00 | ¥19.270,00 | ¥17.290,00 | 50,40K |
| 2026-07-07 | ¥19.370,00 | -2,61 % | ¥20.000,00 | ¥20.650,00 | ¥18.800,00 | 34,40K |
| 2026-07-06 | ¥19.890,00 | -6,84 % | ¥21.850,00 | ¥21.990,00 | ¥19.340,00 | 62,20K |
| 2026-07-03 | ¥21.350,00 | +14,05 % | ¥18.780,00 | ¥21.650,00 | ¥18.730,00 | 90,20K |
| 2026-07-02 | ¥18.720,00 | +7,71 % | ¥17.030,00 | ¥19.000,00 | ¥16.980,00 | 43,40K |
| 2026-07-01 | ¥17.380,00 | +1,22 % | ¥17.490,00 | ¥17.500,00 | ¥16.940,00 | 19,50K |
| 2026-06-30 | ¥17.170,00 | +1,00 % | ¥17.400,00 | ¥17.500,00 | ¥16.650,00 | 20,80K |
| 2026-06-29 | ¥17.000,00 | +9,11 % | ¥17.450,00 | ¥18.850,00 | ¥16.360,00 | 60,10K |
| 2026-06-26 | ¥15.580,00 | -4,12 % | ¥16.000,00 | ¥16.180,00 | ¥15.140,00 | 19,00K |
| 2026-06-25 | ¥16.250,00 | 0,00 % | ¥16.650,00 | ¥16.920,00 | ¥15.850,00 | 21,60K |
| 2026-06-24 | ¥16.250,00 | +1,37 % | ¥16.590,00 | ¥17.340,00 | ¥15.800,00 | 30,30K |
| 2026-06-23 | ¥16.030,00 | -6,42 % | ¥17.450,00 | ¥17.890,00 | ¥15.980,00 | 33,00K |
| 2026-06-22 | ¥17.130,00 | +2,39 % | ¥17.100,00 | ¥17.890,00 | ¥16.930,00 | 25,30K |
| 2026-06-19 | ¥16.730,00 | +7,24 % | ¥15.870,00 | ¥16.790,00 | ¥15.740,00 | 38,90K |
| 2026-06-18 | ¥15.600,00 | -4,88 % | ¥16.000,00 | ¥16.520,00 | ¥15.600,00 | 27,40K |
| 2026-06-17 | ¥16.400,00 | +13,10 % | ¥14.650,00 | ¥16.810,00 | ¥14.650,00 | 77,00K |
| 2026-06-16 | ¥14.500,00 | -3,14 % | ¥14.710,00 | ¥14.790,00 | ¥14.300,00 | 24,80K |
| 2026-06-15 | ¥14.970,00 | +4,61 % | ¥14.500,00 | ¥14.970,00 | ¥14.060,00 | 40,30K |
| 2026-06-12 | ¥14.310,00 | +10,67 % | ¥13.740,00 | ¥14.360,00 | ¥13.530,00 | 65,70K |
| 2026-06-11 | ¥12.930,00 | -2,93 % | ¥12.930,00 | ¥13.110,00 | ¥12.610,00 | 32,60K |
| 2026-06-10 | ¥13.320,00 | -2,70 % | ¥13.640,00 | ¥13.890,00 | ¥13.000,00 | 33,80K |
| 2026-06-09 | ¥13.690,00 | -5,13 % | ¥14.430,00 | ¥14.500,00 | ¥13.680,00 | 37,90K |
| 2026-06-08 | ¥14.430,00 | -1,97 % | ¥13.820,00 | ¥14.430,00 | ¥13.460,00 | 46,20K |
| 2026-06-05 | ¥14.720,00 | +5,52 % | ¥14.250,00 | ¥15.280,00 | ¥14.200,00 | 51,20K |
| 2026-06-04 | ¥13.950,00 | -8,58 % | ¥14.870,00 | ¥14.970,00 | ¥13.950,00 | 42,70K |
| 2026-06-03 | ¥15.260,00 | -6,44 % | ¥16.310,00 | ¥16.590,00 | ¥15.150,00 | 34,40K |
| 2026-06-02 | ¥16.310,00 | -4,40 % | ¥16.920,00 | ¥16.920,00 | ¥15.990,00 | 19,70K |
| 2026-06-01 | ¥17.060,00 | +0,35 % | ¥17.310,00 | ¥17.410,00 | ¥16.730,00 | 15,50K |
| 2026-05-29 | ¥17.000,00 | -0,58 % | ¥17.000,00 | ¥17.450,00 | ¥16.620,00 | 13,80K |
| 2026-05-28 | ¥17.100,00 | -0,41 % | ¥17.290,00 | ¥17.290,00 | ¥16.500,00 | 16,20K |
| 2026-05-27 | ¥17.170,00 | +0,88 % | ¥17.600,00 | ¥17.600,00 | ¥16.720,00 | 19,50K |
| 2026-05-26 | ¥17.020,00 | +1,61 % | ¥16.950,00 | ¥17.290,00 | ¥16.220,00 | 23,30K |
| 2026-05-25 | ¥16.750,00 | +0,12 % | ¥16.880,00 | ¥16.880,00 | ¥16.100,00 | 36,30K |