WASHHOUSE Co., Ltd. 6537
TSE · Japan · Kommerzielle Dienstleistungen
¥305,00-9,00 (-2,87 %)
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 | ¥308,00 | -1,91 % | ¥318,00 | ¥337,00 | ¥302,00 | 218,50K |
| 2026-10-01 | ¥314,00 | -0,32 % | ¥316,00 | ¥319,00 | ¥306,00 | 110,50K |
| 2026-09-30 | ¥315,00 | -0,94 % | ¥320,00 | ¥323,00 | ¥308,00 | 267,90K |
| 2026-09-29 | ¥318,00 | +7,43 % | ¥297,00 | ¥347,00 | ¥297,00 | 1,71M |
| 2026-09-28 | ¥296,00 | +1,02 % | ¥295,00 | ¥296,00 | ¥292,00 | 11,30K |
| 2026-09-25 | ¥293,00 | 0,00 % | ¥295,00 | ¥297,00 | ¥292,00 | 7,20K |
| 2026-09-24 | ¥293,00 | 0,00 % | ¥297,00 | ¥297,00 | ¥293,00 | 10,10K |
| 2026-09-18 | ¥293,00 | +1,38 % | ¥291,00 | ¥294,00 | ¥289,00 | 30,80K |
| 2026-09-17 | ¥289,00 | -1,37 % | ¥295,00 | ¥297,00 | ¥289,00 | 24,10K |
| 2026-09-16 | ¥293,00 | -0,68 % | ¥295,00 | ¥295,00 | ¥291,00 | 5,30K |
| 2026-09-15 | ¥295,00 | +0,68 % | ¥292,00 | ¥295,00 | ¥292,00 | 4,00K |
| 2026-09-14 | ¥293,00 | +0,34 % | ¥293,00 | ¥295,00 | ¥291,00 | 11,20K |
| 2026-09-11 | ¥292,00 | -1,02 % | ¥293,00 | ¥296,00 | ¥292,00 | 9,50K |
| 2026-09-10 | ¥295,00 | -1,01 % | ¥298,00 | ¥299,00 | ¥295,00 | 7,30K |
| 2026-09-09 | ¥298,00 | -0,67 % | ¥299,00 | ¥302,00 | ¥297,00 | 12,40K |
| 2026-09-08 | ¥300,00 | 0,00 % | ¥306,00 | ¥308,00 | ¥298,00 | 32,70K |
| 2026-09-07 | ¥300,00 | +0,33 % | ¥299,00 | ¥300,00 | ¥298,00 | 13,40K |
| 2026-09-04 | ¥299,00 | +0,34 % | ¥299,00 | ¥300,00 | ¥298,00 | 8,30K |
| 2026-09-03 | ¥298,00 | +1,02 % | ¥295,00 | ¥299,00 | ¥295,00 | 13,30K |
| 2026-09-02 | ¥295,00 | +0,34 % | ¥294,00 | ¥298,00 | ¥294,00 | 14,40K |
| 2026-09-01 | ¥294,00 | +0,34 % | ¥294,00 | ¥296,00 | ¥292,00 | 28,90K |
| 2026-08-31 | ¥293,00 | 0,00 % | ¥293,00 | ¥294,00 | ¥288,00 | 48,70K |
| 2026-08-28 | ¥293,00 | 0,00 % | ¥293,00 | ¥295,00 | ¥290,00 | 42,60K |
| 2026-08-27 | ¥293,00 | -0,68 % | ¥296,00 | ¥298,00 | ¥293,00 | 20,50K |
| 2026-08-26 | ¥295,00 | -0,34 % | ¥295,00 | ¥297,00 | ¥291,00 | 14,20K |
| 2026-08-25 | ¥296,00 | +0,34 % | ¥295,00 | ¥298,00 | ¥293,00 | 29,10K |
| 2026-08-24 | ¥295,00 | 0,00 % | ¥295,00 | ¥299,00 | ¥295,00 | 28,90K |
| 2026-08-21 | ¥295,00 | -1,67 % | ¥298,00 | ¥301,00 | ¥295,00 | 23,80K |
| 2026-08-20 | ¥300,00 | +0,67 % | ¥300,00 | ¥302,00 | ¥296,00 | 15,80K |
| 2026-08-19 | ¥298,00 | -0,33 % | ¥299,00 | ¥299,00 | ¥295,00 | 22,40K |
| 2026-08-18 | ¥299,00 | 0,00 % | ¥299,00 | ¥302,00 | ¥298,00 | 22,40K |
| 2026-08-17 | ¥299,00 | -2,29 % | ¥305,00 | ¥306,00 | ¥298,00 | 43,00K |
| 2026-08-14 | ¥306,00 | 0,00 % | ¥306,00 | ¥306,00 | ¥304,00 | 9,20K |
| 2026-08-13 | ¥306,00 | +0,99 % | ¥299,00 | ¥306,00 | ¥299,00 | 18,40K |
| 2026-08-12 | ¥303,00 | -0,33 % | ¥297,00 | ¥303,00 | ¥296,00 | 32,40K |
| 2026-08-10 | ¥304,00 | -0,33 % | ¥307,00 | ¥314,00 | ¥304,00 | 35,50K |
| 2026-08-07 | ¥305,00 | -0,65 % | ¥308,00 | ¥308,00 | ¥305,00 | 21,10K |
| 2026-08-06 | ¥307,00 | +0,66 % | ¥305,00 | ¥313,00 | ¥305,00 | 13,80K |
| 2026-08-05 | ¥305,00 | -0,65 % | ¥309,00 | ¥312,00 | ¥302,00 | 24,70K |
| 2026-08-04 | ¥307,00 | -0,32 % | ¥308,00 | ¥308,00 | ¥306,00 | 4,00K |
| 2026-08-03 | ¥308,00 | +0,65 % | ¥308,00 | ¥308,00 | ¥305,00 | 10,10K |
| 2026-07-31 | ¥306,00 | +0,66 % | ¥306,00 | ¥307,00 | ¥305,00 | 11,10K |
| 2026-07-30 | ¥304,00 | +0,66 % | ¥301,00 | ¥307,00 | ¥301,00 | 17,00K |
| 2026-07-29 | ¥302,00 | -0,98 % | ¥307,00 | ¥307,00 | ¥301,00 | 17,10K |
| 2026-07-28 | ¥305,00 | -0,33 % | ¥306,00 | ¥307,00 | ¥302,00 | 13,80K |
| 2026-07-27 | ¥306,00 | +0,99 % | ¥304,00 | ¥306,00 | ¥303,00 | 9,10K |
| 2026-07-24 | ¥303,00 | 0,00 % | ¥305,00 | ¥305,00 | ¥301,00 | 3,30K |
| 2026-07-23 | ¥303,00 | +0,33 % | ¥304,00 | ¥304,00 | ¥301,00 | 7,90K |
| 2026-07-22 | ¥302,00 | -0,98 % | ¥303,00 | ¥307,00 | ¥302,00 | 8,10K |
| 2026-07-21 | ¥305,00 | +0,66 % | ¥305,00 | ¥305,00 | ¥301,00 | 6,10K |
| 2026-07-17 | ¥303,00 | -1,30 % | ¥303,00 | ¥304,00 | ¥301,00 | 13,70K |
| 2026-07-16 | ¥307,00 | -0,65 % | ¥307,00 | ¥307,00 | ¥301,00 | 26,00K |
| 2026-07-15 | ¥309,00 | -0,32 % | ¥310,00 | ¥310,00 | ¥307,00 | 21,70K |
| 2026-07-14 | ¥310,00 | -0,96 % | ¥310,00 | ¥313,00 | ¥309,00 | 25,40K |
| 2026-07-13 | ¥313,00 | +0,97 % | ¥310,00 | ¥315,00 | ¥308,00 | 16,60K |
| 2026-07-10 | ¥310,00 | 0,00 % | ¥310,00 | ¥314,00 | ¥309,00 | 11,70K |
| 2026-07-09 | ¥310,00 | -0,96 % | ¥311,00 | ¥313,00 | ¥309,00 | 17,80K |
| 2026-07-08 | ¥313,00 | -2,49 % | ¥321,00 | ¥321,00 | ¥312,00 | 17,80K |
| 2026-07-07 | ¥321,00 | +0,31 % | ¥320,00 | ¥324,00 | ¥316,00 | 8,30K |
| 2026-07-06 | ¥320,00 | +1,91 % | ¥318,00 | ¥322,00 | ¥314,00 | 27,50K |
| 2026-07-03 | ¥314,00 | 0,00 % | ¥312,00 | ¥316,00 | ¥311,00 | 18,30K |
| 2026-07-02 | ¥314,00 | +0,64 % | ¥315,00 | ¥315,00 | ¥310,00 | 12,60K |
| 2026-07-01 | ¥312,00 | +0,97 % | ¥310,00 | ¥312,00 | ¥309,00 | 8,70K |
| 2026-06-30 | ¥309,00 | -0,96 % | ¥312,00 | ¥312,00 | ¥309,00 | 14,20K |
| 2026-06-29 | ¥312,00 | +0,65 % | ¥309,00 | ¥312,00 | ¥309,00 | 13,60K |
| 2026-06-26 | ¥310,00 | -3,13 % | ¥320,00 | ¥320,00 | ¥310,00 | 21,20K |
| 2026-06-25 | ¥320,00 | -0,31 % | ¥321,00 | ¥324,00 | ¥320,00 | 10,40K |
| 2026-06-24 | ¥321,00 | +0,94 % | ¥325,00 | ¥325,00 | ¥314,00 | 5,10K |
| 2026-06-23 | ¥318,00 | -1,24 % | ¥318,00 | ¥318,00 | ¥314,00 | 12,70K |
| 2026-06-22 | ¥322,00 | -3,30 % | ¥332,00 | ¥332,00 | ¥322,00 | 14,70K |
| 2026-06-19 | ¥333,00 | -3,48 % | ¥338,00 | ¥338,00 | ¥332,00 | 28,10K |
| 2026-06-18 | ¥345,00 | -3,36 % | ¥351,00 | ¥351,00 | ¥341,00 | 15,60K |
| 2026-06-17 | ¥357,00 | +5,62 % | ¥339,00 | ¥357,00 | ¥339,00 | 9,00K |
| 2026-06-16 | ¥338,00 | -2,03 % | ¥348,00 | ¥350,00 | ¥337,00 | 10,70K |
| 2026-06-15 | ¥345,00 | -2,54 % | ¥356,00 | ¥358,00 | ¥341,00 | 12,30K |
| 2026-06-12 | ¥354,00 | +4,73 % | ¥341,00 | ¥354,00 | ¥341,00 | 17,60K |
| 2026-06-11 | ¥338,00 | -2,31 % | ¥345,00 | ¥345,00 | ¥324,00 | 12,50K |
| 2026-06-10 | ¥346,00 | +1,76 % | ¥334,00 | ¥346,00 | ¥334,00 | 11,00K |
| 2026-06-09 | ¥340,00 | -0,58 % | ¥335,00 | ¥343,00 | ¥320,00 | 25,80K |
| 2026-06-08 | ¥342,00 | -5,00 % | ¥356,00 | ¥356,00 | ¥341,00 | 14,10K |
| 2026-06-05 | ¥360,00 | 0,00 % | ¥352,00 | ¥360,00 | ¥335,00 | 48,20K |
| 2026-06-04 | ¥360,00 | +8,43 % | ¥330,00 | ¥360,00 | ¥328,00 | 29,20K |
| 2026-06-03 | ¥332,00 | +1,22 % | ¥324,00 | ¥332,00 | ¥324,00 | 13,50K |
| 2026-06-02 | ¥328,00 | -1,50 % | ¥325,00 | ¥330,00 | ¥325,00 | 12,10K |
| 2026-06-01 | ¥333,00 | +1,22 % | ¥324,00 | ¥333,00 | ¥320,00 | 17,70K |
| 2026-05-29 | ¥329,00 | +5,11 % | ¥313,00 | ¥329,00 | ¥313,00 | 19,70K |
| 2026-05-28 | ¥313,00 | -3,10 % | ¥310,00 | ¥317,00 | ¥310,00 | 16,10K |
| 2026-05-27 | ¥323,00 | -1,22 % | ¥325,00 | ¥326,00 | ¥320,00 | 7,70K |
| 2026-05-26 | ¥327,00 | -0,30 % | ¥327,00 | ¥328,00 | ¥325,00 | 4,40K |
| 2026-05-25 | ¥328,00 | +0,31 % | ¥329,00 | ¥329,00 | ¥323,00 | 6,50K |