Orchestra Holdings Inc. 6533
TSE · Japan · Kommerzielle Dienstleistungen
¥1.917,00+36,00 (+1,91 %)
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 | ¥1.917,00 | +1,91 % | ¥1.881,00 | ¥1.962,00 | ¥1.870,00 | 231,00K |
| 2026-09-30 | ¥1.881,00 | -1,98 % | ¥1.928,00 | ¥1.945,00 | ¥1.862,00 | 368,00K |
| 2026-09-29 | ¥1.919,00 | +25,59 % | ¥1.928,00 | ¥1.928,00 | ¥1.842,00 | 833,10K |
| 2026-09-28 | ¥1.528,00 | +24,43 % | ¥1.528,00 | ¥1.528,00 | ¥1.528,00 | 19,00K |
| 2026-09-25 | ¥1.228,00 | +1,24 % | ¥1.213,00 | ¥1.229,00 | ¥1.209,00 | 14,50K |
| 2026-09-24 | ¥1.213,00 | -1,70 % | ¥1.234,00 | ¥1.239,00 | ¥1.213,00 | 20,90K |
| 2026-09-18 | ¥1.234,00 | +4,14 % | ¥1.194,00 | ¥1.243,00 | ¥1.190,00 | 54,70K |
| 2026-09-17 | ¥1.185,00 | +2,69 % | ¥1.156,00 | ¥1.195,00 | ¥1.156,00 | 23,30K |
| 2026-09-16 | ¥1.154,00 | +0,44 % | ¥1.150,00 | ¥1.158,00 | ¥1.149,00 | 12,10K |
| 2026-09-15 | ¥1.149,00 | +1,32 % | ¥1.130,00 | ¥1.149,00 | ¥1.130,00 | 13,40K |
| 2026-09-14 | ¥1.134,00 | +0,89 % | ¥1.124,00 | ¥1.135,00 | ¥1.122,00 | 6,70K |
| 2026-09-11 | ¥1.124,00 | +0,63 % | ¥1.117,00 | ¥1.126,00 | ¥1.108,00 | 22,70K |
| 2026-09-10 | ¥1.117,00 | 0,00 % | ¥1.113,00 | ¥1.122,00 | ¥1.111,00 | 16,10K |
| 2026-09-09 | ¥1.117,00 | -0,53 % | ¥1.123,00 | ¥1.127,00 | ¥1.112,00 | 22,70K |
| 2026-09-08 | ¥1.123,00 | -1,49 % | ¥1.149,00 | ¥1.149,00 | ¥1.123,00 | 21,50K |
| 2026-09-07 | ¥1.140,00 | -1,04 % | ¥1.153,00 | ¥1.160,00 | ¥1.140,00 | 19,60K |
| 2026-09-04 | ¥1.152,00 | +0,09 % | ¥1.151,00 | ¥1.159,00 | ¥1.150,00 | 12,10K |
| 2026-09-03 | ¥1.151,00 | -0,35 % | ¥1.156,00 | ¥1.163,00 | ¥1.151,00 | 13,50K |
| 2026-09-02 | ¥1.155,00 | -2,20 % | ¥1.164,00 | ¥1.166,00 | ¥1.153,00 | 14,10K |
| 2026-09-01 | ¥1.181,00 | -1,09 % | ¥1.190,00 | ¥1.190,00 | ¥1.162,00 | 26,50K |
| 2026-08-31 | ¥1.194,00 | +3,83 % | ¥1.140,00 | ¥1.194,00 | ¥1.140,00 | 60,30K |
| 2026-08-28 | ¥1.150,00 | -1,88 % | ¥1.172,00 | ¥1.179,00 | ¥1.150,00 | 38,60K |
| 2026-08-27 | ¥1.172,00 | -1,84 % | ¥1.183,00 | ¥1.187,00 | ¥1.172,00 | 30,80K |
| 2026-08-26 | ¥1.194,00 | -2,61 % | ¥1.216,00 | ¥1.222,00 | ¥1.170,00 | 58,20K |
| 2026-08-25 | ¥1.226,00 | +0,08 % | ¥1.220,00 | ¥1.227,00 | ¥1.215,00 | 5,10K |
| 2026-08-24 | ¥1.225,00 | -0,33 % | ¥1.230,00 | ¥1.235,00 | ¥1.221,00 | 9,30K |
| 2026-08-21 | ¥1.229,00 | +1,57 % | ¥1.202,00 | ¥1.230,00 | ¥1.200,00 | 8,70K |
| 2026-08-20 | ¥1.210,00 | +1,68 % | ¥1.191,00 | ¥1.225,00 | ¥1.185,00 | 12,50K |
| 2026-08-19 | ¥1.190,00 | 0,00 % | ¥1.189,00 | ¥1.196,00 | ¥1.182,00 | 9,90K |
| 2026-08-18 | ¥1.190,00 | -3,41 % | ¥1.232,00 | ¥1.240,00 | ¥1.190,00 | 28,80K |
| 2026-08-17 | ¥1.232,00 | -2,45 % | ¥1.230,00 | ¥1.241,00 | ¥1.208,00 | 35,30K |
| 2026-08-14 | ¥1.263,00 | +0,32 % | ¥1.248,00 | ¥1.267,00 | ¥1.216,00 | 51,50K |
| 2026-08-13 | ¥1.259,00 | +0,64 % | ¥1.244,00 | ¥1.259,00 | ¥1.236,00 | 11,00K |
| 2026-08-12 | ¥1.251,00 | +0,16 % | ¥1.253,00 | ¥1.253,00 | ¥1.219,00 | 21,70K |
| 2026-08-10 | ¥1.249,00 | +2,21 % | ¥1.235,00 | ¥1.249,00 | ¥1.227,00 | 11,70K |
| 2026-08-07 | ¥1.222,00 | -0,08 % | ¥1.225,00 | ¥1.238,00 | ¥1.210,00 | 10,50K |
| 2026-08-06 | ¥1.223,00 | +1,83 % | ¥1.189,00 | ¥1.224,00 | ¥1.189,00 | 10,40K |
| 2026-08-05 | ¥1.201,00 | +2,74 % | ¥1.167,00 | ¥1.208,00 | ¥1.167,00 | 12,20K |
| 2026-08-04 | ¥1.169,00 | +0,26 % | ¥1.166,00 | ¥1.185,00 | ¥1.164,00 | 5,00K |
| 2026-08-03 | ¥1.166,00 | 0,00 % | ¥1.166,00 | ¥1.177,00 | ¥1.162,00 | 8,50K |
| 2026-07-31 | ¥1.166,00 | -1,35 % | ¥1.181,00 | ¥1.199,00 | ¥1.165,00 | 11,00K |
| 2026-07-30 | ¥1.182,00 | -1,34 % | ¥1.186,00 | ¥1.204,00 | ¥1.182,00 | 10,00K |
| 2026-07-29 | ¥1.198,00 | +0,93 % | ¥1.182,00 | ¥1.206,00 | ¥1.177,00 | 13,70K |
| 2026-07-28 | ¥1.187,00 | -1,08 % | ¥1.196,00 | ¥1.196,00 | ¥1.185,00 | 5,00K |
| 2026-07-27 | ¥1.200,00 | +1,27 % | ¥1.185,00 | ¥1.201,00 | ¥1.180,00 | 6,40K |
| 2026-07-24 | ¥1.185,00 | +0,94 % | ¥1.175,00 | ¥1.188,00 | ¥1.172,00 | 3,80K |
| 2026-07-23 | ¥1.174,00 | -1,01 % | ¥1.201,00 | ¥1.201,00 | ¥1.174,00 | 12,40K |
| 2026-07-22 | ¥1.186,00 | -1,00 % | ¥1.188,00 | ¥1.200,00 | ¥1.186,00 | 4,80K |
| 2026-07-21 | ¥1.198,00 | +2,74 % | ¥1.166,00 | ¥1.199,00 | ¥1.158,00 | 11,10K |
| 2026-07-17 | ¥1.166,00 | -0,60 % | ¥1.173,00 | ¥1.189,00 | ¥1.153,00 | 14,30K |
| 2026-07-16 | ¥1.173,00 | +0,09 % | ¥1.185,00 | ¥1.185,00 | ¥1.172,00 | 4,60K |
| 2026-07-15 | ¥1.172,00 | -1,68 % | ¥1.181,00 | ¥1.181,00 | ¥1.167,00 | 7,80K |
| 2026-07-14 | ¥1.192,00 | +2,05 % | ¥1.182,00 | ¥1.195,00 | ¥1.165,00 | 7,30K |
| 2026-07-13 | ¥1.168,00 | -0,76 % | ¥1.169,00 | ¥1.193,00 | ¥1.168,00 | 5,80K |
| 2026-07-10 | ¥1.177,00 | +1,38 % | ¥1.161,00 | ¥1.190,00 | ¥1.161,00 | 9,00K |
| 2026-07-09 | ¥1.161,00 | -1,19 % | ¥1.175,00 | ¥1.175,00 | ¥1.161,00 | 8,50K |
| 2026-07-08 | ¥1.175,00 | -0,42 % | ¥1.179,00 | ¥1.186,00 | ¥1.175,00 | 5,10K |
| 2026-07-07 | ¥1.180,00 | 0,00 % | ¥1.190,00 | ¥1.203,00 | ¥1.180,00 | 10,70K |
| 2026-07-06 | ¥1.180,00 | -0,25 % | ¥1.185,00 | ¥1.209,00 | ¥1.178,00 | 13,90K |
| 2026-07-03 | ¥1.183,00 | +0,68 % | ¥1.197,00 | ¥1.199,00 | ¥1.180,00 | 8,70K |
| 2026-07-02 | ¥1.175,00 | +2,00 % | ¥1.152,00 | ¥1.198,00 | ¥1.152,00 | 22,50K |
| 2026-07-01 | ¥1.152,00 | -0,86 % | ¥1.180,00 | ¥1.195,00 | ¥1.150,00 | 17,30K |
| 2026-06-30 | ¥1.162,00 | +1,13 % | ¥1.155,00 | ¥1.179,00 | ¥1.154,00 | 17,90K |
| 2026-06-29 | ¥1.149,00 | -6,74 % | ¥1.232,00 | ¥1.248,00 | ¥1.144,00 | 62,70K |
| 2026-06-26 | ¥1.232,00 | +2,67 % | ¥1.195,00 | ¥1.234,00 | ¥1.195,00 | 35,30K |
| 2026-06-25 | ¥1.200,00 | -4,84 % | ¥1.260,00 | ¥1.260,00 | ¥1.186,00 | 47,40K |
| 2026-06-24 | ¥1.261,00 | +0,72 % | ¥1.263,00 | ¥1.263,00 | ¥1.191,00 | 81,70K |
| 2026-06-23 | ¥1.252,00 | +20,97 % | ¥1.300,00 | ¥1.306,00 | ¥1.180,00 | 279,40K |
| 2026-06-22 | ¥1.035,00 | +2,68 % | ¥1.018,00 | ¥1.045,00 | ¥1.017,00 | 17,80K |
| 2026-06-19 | ¥1.008,00 | +0,80 % | ¥1.011,00 | ¥1.020,00 | ¥998,00 | 12,50K |
| 2026-06-18 | ¥1.000,00 | +0,30 % | ¥1.012,00 | ¥1.012,00 | ¥1.000,00 | 18,20K |
| 2026-06-17 | ¥997,00 | +2,47 % | ¥966,00 | ¥997,00 | ¥966,00 | 7,00K |
| 2026-06-16 | ¥973,00 | +1,35 % | ¥961,00 | ¥973,00 | ¥961,00 | 8,90K |
| 2026-06-15 | ¥960,00 | -0,21 % | ¥964,00 | ¥975,00 | ¥960,00 | 9,00K |
| 2026-06-12 | ¥962,00 | -1,13 % | ¥974,00 | ¥976,00 | ¥960,00 | 23,90K |
| 2026-06-11 | ¥973,00 | +0,41 % | ¥969,00 | ¥975,00 | ¥965,00 | 11,10K |
| 2026-06-10 | ¥969,00 | -1,12 % | ¥975,00 | ¥985,00 | ¥968,00 | 16,60K |
| 2026-06-09 | ¥980,00 | -0,71 % | ¥982,00 | ¥991,00 | ¥977,00 | 13,00K |
| 2026-06-08 | ¥987,00 | -2,47 % | ¥992,00 | ¥994,00 | ¥980,00 | 9,10K |
| 2026-06-05 | ¥1.012,00 | +3,16 % | ¥983,00 | ¥1.012,00 | ¥981,00 | 8,80K |
| 2026-06-04 | ¥981,00 | -1,11 % | ¥981,00 | ¥988,00 | ¥980,00 | 10,60K |
| 2026-06-03 | ¥992,00 | -1,00 % | ¥1.001,00 | ¥1.003,00 | ¥991,00 | 4,30K |
| 2026-06-02 | ¥1.002,00 | +0,70 % | ¥995,00 | ¥1.014,00 | ¥975,00 | 22,70K |
| 2026-06-01 | ¥995,00 | -2,45 % | ¥1.003,00 | ¥1.013,00 | ¥995,00 | 17,00K |
| 2026-05-29 | ¥1.020,00 | -0,29 % | ¥1.024,00 | ¥1.044,00 | ¥1.020,00 | 10,90K |
| 2026-05-28 | ¥1.023,00 | -0,10 % | ¥1.026,00 | ¥1.027,00 | ¥1.000,00 | 227,50K |
| 2026-05-27 | ¥1.024,00 | +3,75 % | ¥987,00 | ¥1.037,00 | ¥987,00 | 20,30K |
| 2026-05-26 | ¥987,00 | -1,00 % | ¥997,00 | ¥999,00 | ¥987,00 | 10,10K |
| 2026-05-25 | ¥997,00 | +1,01 % | ¥1.002,00 | ¥1.020,00 | ¥990,00 | 19,00K |
| 2026-05-22 | ¥987,00 | +1,02 % | ¥981,00 | ¥993,00 | ¥980,00 | 14,70K |