Greens Co. Ltd. 6547
TSE · Japan · Verbraucherdienstleistungen
¥2.025,00-28,00 (-1,36 %)
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 | ¥2.023,00 | -1,46 % | ¥2.052,00 | ¥2.052,00 | ¥2.015,00 | 30,40K |
| 2026-10-01 | ¥2.053,00 | -0,87 % | ¥2.053,00 | ¥2.068,00 | ¥2.040,00 | 22,60K |
| 2026-09-30 | ¥2.071,00 | +1,12 % | ¥2.050,00 | ¥2.081,00 | ¥2.042,00 | 29,10K |
| 2026-09-29 | ¥2.048,00 | -0,87 % | ¥2.065,00 | ¥2.065,00 | ¥2.028,00 | 64,40K |
| 2026-09-28 | ¥2.066,00 | -1,76 % | ¥2.100,00 | ¥2.106,00 | ¥2.065,00 | 35,70K |
| 2026-09-25 | ¥2.103,00 | -1,31 % | ¥2.140,00 | ¥2.155,00 | ¥2.095,00 | 22,30K |
| 2026-09-24 | ¥2.131,00 | -0,61 % | ¥2.144,00 | ¥2.169,00 | ¥2.127,00 | 24,00K |
| 2026-09-18 | ¥2.144,00 | -0,97 % | ¥2.165,00 | ¥2.174,00 | ¥2.139,00 | 33,30K |
| 2026-09-17 | ¥2.165,00 | +1,79 % | ¥2.145,00 | ¥2.174,00 | ¥2.145,00 | 36,30K |
| 2026-09-16 | ¥2.127,00 | -0,75 % | ¥2.141,00 | ¥2.143,00 | ¥2.127,00 | 23,70K |
| 2026-09-15 | ¥2.143,00 | +0,56 % | ¥2.131,00 | ¥2.165,00 | ¥2.130,00 | 35,70K |
| 2026-09-14 | ¥2.131,00 | +2,35 % | ¥2.078,00 | ¥2.140,00 | ¥2.076,00 | 41,60K |
| 2026-09-11 | ¥2.082,00 | -1,98 % | ¥2.108,00 | ¥2.119,00 | ¥2.082,00 | 42,00K |
| 2026-09-10 | ¥2.124,00 | -0,28 % | ¥2.130,00 | ¥2.187,00 | ¥2.113,00 | 30,00K |
| 2026-09-09 | ¥2.130,00 | -2,96 % | ¥2.205,00 | ¥2.210,00 | ¥2.121,00 | 49,20K |
| 2026-09-08 | ¥2.195,00 | -0,14 % | ¥2.180,00 | ¥2.229,00 | ¥2.168,00 | 50,90K |
| 2026-09-07 | ¥2.198,00 | +0,05 % | ¥2.196,00 | ¥2.207,00 | ¥2.165,00 | 32,80K |
| 2026-09-04 | ¥2.197,00 | +3,29 % | ¥2.145,00 | ¥2.199,00 | ¥2.128,00 | 93,20K |
| 2026-09-03 | ¥2.127,00 | +0,57 % | ¥2.113,00 | ¥2.138,00 | ¥2.102,00 | 33,70K |
| 2026-09-02 | ¥2.115,00 | -2,53 % | ¥2.126,00 | ¥2.136,00 | ¥2.105,00 | 50,50K |
| 2026-09-01 | ¥2.170,00 | +1,88 % | ¥2.110,00 | ¥2.170,00 | ¥2.110,00 | 39,10K |
| 2026-08-31 | ¥2.130,00 | -2,38 % | ¥2.155,00 | ¥2.162,00 | ¥2.114,00 | 55,50K |
| 2026-08-28 | ¥2.182,00 | +3,31 % | ¥2.111,00 | ¥2.184,00 | ¥2.104,00 | 79,30K |
| 2026-08-27 | ¥2.112,00 | -0,14 % | ¥2.107,00 | ¥2.121,00 | ¥2.080,00 | 71,80K |
| 2026-08-26 | ¥2.115,00 | +0,62 % | ¥2.109,00 | ¥2.136,00 | ¥2.103,00 | 31,20K |
| 2026-08-25 | ¥2.102,00 | +1,35 % | ¥2.060,00 | ¥2.114,00 | ¥2.060,00 | 44,90K |
| 2026-08-24 | ¥2.074,00 | +0,92 % | ¥2.065,00 | ¥2.083,00 | ¥2.045,00 | 39,20K |
| 2026-08-21 | ¥2.055,00 | +1,23 % | ¥2.010,00 | ¥2.068,00 | ¥2.004,00 | 48,90K |
| 2026-08-20 | ¥2.030,00 | +4,80 % | ¥1.959,00 | ¥2.030,00 | ¥1.940,00 | 70,90K |
| 2026-08-19 | ¥1.937,00 | -3,15 % | ¥1.990,00 | ¥1.990,00 | ¥1.925,00 | 120,60K |
| 2026-08-18 | ¥2.000,00 | +0,76 % | ¥1.988,00 | ¥2.028,00 | ¥1.987,00 | 71,60K |
| 2026-08-17 | ¥1.985,00 | -1,00 % | ¥2.021,00 | ¥2.054,00 | ¥1.982,00 | 172,60K |
| 2026-08-14 | ¥2.005,00 | -3,79 % | ¥2.134,00 | ¥2.136,00 | ¥1.983,00 | 268,90K |
| 2026-08-13 | ¥2.084,00 | -7,46 % | ¥2.270,00 | ¥2.346,00 | ¥2.072,00 | 407,20K |
| 2026-08-12 | ¥2.252,00 | +1,26 % | ¥2.225,00 | ¥2.259,00 | ¥2.197,00 | 40,10K |
| 2026-08-10 | ¥2.224,00 | +0,50 % | ¥2.213,00 | ¥2.231,00 | ¥2.190,00 | 32,20K |
| 2026-08-07 | ¥2.213,00 | -0,54 % | ¥2.225,00 | ¥2.230,00 | ¥2.201,00 | 44,10K |
| 2026-08-06 | ¥2.225,00 | +1,00 % | ¥2.203,00 | ¥2.251,00 | ¥2.198,00 | 45,70K |
| 2026-08-05 | ¥2.203,00 | +2,42 % | ¥2.153,00 | ¥2.234,00 | ¥2.153,00 | 74,50K |
| 2026-08-04 | ¥2.151,00 | -0,65 % | ¥2.170,00 | ¥2.211,00 | ¥2.150,00 | 32,40K |
| 2026-08-03 | ¥2.165,00 | -2,17 % | ¥2.176,00 | ¥2.176,00 | ¥2.135,00 | 35,40K |
| 2026-07-31 | ¥2.213,00 | -0,63 % | ¥2.207,00 | ¥2.231,00 | ¥2.177,00 | 38,20K |
| 2026-07-30 | ¥2.227,00 | -0,13 % | ¥2.229,00 | ¥2.229,00 | ¥2.189,00 | 30,60K |
| 2026-07-29 | ¥2.230,00 | +3,58 % | ¥2.151,00 | ¥2.230,00 | ¥2.142,00 | 49,00K |
| 2026-07-28 | ¥2.153,00 | -0,55 % | ¥2.160,00 | ¥2.176,00 | ¥2.137,00 | 40,10K |
| 2026-07-27 | ¥2.165,00 | +1,93 % | ¥2.124,00 | ¥2.170,00 | ¥2.124,00 | 26,30K |
| 2026-07-24 | ¥2.124,00 | -0,79 % | ¥2.140,00 | ¥2.140,00 | ¥2.102,00 | 19,00K |
| 2026-07-23 | ¥2.141,00 | -1,79 % | ¥2.185,00 | ¥2.185,00 | ¥2.130,00 | 29,50K |
| 2026-07-22 | ¥2.180,00 | +1,49 % | ¥2.148,00 | ¥2.199,00 | ¥2.140,00 | 37,30K |
| 2026-07-21 | ¥2.148,00 | +3,47 % | ¥2.108,00 | ¥2.158,00 | ¥2.084,00 | 66,40K |
| 2026-07-17 | ¥2.076,00 | -1,33 % | ¥2.071,00 | ¥2.109,00 | ¥2.055,00 | 61,30K |
| 2026-07-16 | ¥2.104,00 | +1,40 % | ¥2.075,00 | ¥2.124,00 | ¥2.072,00 | 57,50K |
| 2026-07-15 | ¥2.075,00 | -0,14 % | ¥2.078,00 | ¥2.083,00 | ¥2.058,00 | 35,70K |
| 2026-07-14 | ¥2.078,00 | +1,02 % | ¥2.051,00 | ¥2.090,00 | ¥2.051,00 | 47,20K |
| 2026-07-13 | ¥2.057,00 | -1,58 % | ¥2.064,00 | ¥2.083,00 | ¥2.041,00 | 28,70K |
| 2026-07-10 | ¥2.090,00 | +0,67 % | ¥2.096,00 | ¥2.096,00 | ¥2.057,00 | 22,50K |
| 2026-07-09 | ¥2.076,00 | -1,28 % | ¥2.092,00 | ¥2.092,00 | ¥2.042,00 | 49,50K |
| 2026-07-08 | ¥2.103,00 | -1,27 % | ¥2.150,00 | ¥2.150,00 | ¥2.087,00 | 43,40K |
| 2026-07-07 | ¥2.130,00 | +1,14 % | ¥2.135,00 | ¥2.157,00 | ¥2.122,00 | 41,20K |
| 2026-07-06 | ¥2.106,00 | -0,19 % | ¥2.110,00 | ¥2.136,00 | ¥2.095,00 | 40,80K |
| 2026-07-03 | ¥2.110,00 | -0,66 % | ¥2.124,00 | ¥2.132,00 | ¥2.084,00 | 55,10K |
| 2026-07-02 | ¥2.124,00 | -0,98 % | ¥2.160,00 | ¥2.181,00 | ¥2.105,00 | 46,90K |
| 2026-07-01 | ¥2.145,00 | -0,14 % | ¥2.150,00 | ¥2.150,00 | ¥2.112,00 | 48,20K |
| 2026-06-30 | ¥2.148,00 | -0,32 % | ¥2.189,00 | ¥2.190,00 | ¥2.081,00 | 77,30K |
| 2026-06-29 | ¥2.155,00 | -1,55 % | ¥2.154,00 | ¥2.217,00 | ¥2.127,00 | 132,70K |
| 2026-06-26 | ¥2.189,00 | +0,55 % | ¥2.179,00 | ¥2.197,00 | ¥2.161,00 | 83,50K |
| 2026-06-25 | ¥2.177,00 | +2,54 % | ¥2.159,00 | ¥2.200,00 | ¥2.142,00 | 66,50K |
| 2026-06-24 | ¥2.123,00 | -1,07 % | ¥2.145,00 | ¥2.199,00 | ¥2.120,00 | 58,90K |
| 2026-06-23 | ¥2.146,00 | +2,58 % | ¥2.092,00 | ¥2.162,00 | ¥2.087,00 | 80,80K |
| 2026-06-22 | ¥2.092,00 | +0,63 % | ¥2.080,00 | ¥2.123,00 | ¥2.062,00 | 91,10K |
| 2026-06-19 | ¥2.079,00 | +2,11 % | ¥2.045,00 | ¥2.081,00 | ¥2.031,00 | 54,90K |
| 2026-06-18 | ¥2.036,00 | +1,09 % | ¥2.027,00 | ¥2.050,00 | ¥2.015,00 | 47,80K |
| 2026-06-17 | ¥2.014,00 | -0,10 % | ¥2.027,00 | ¥2.050,00 | ¥2.010,00 | 54,80K |
| 2026-06-16 | ¥2.016,00 | -2,47 % | ¥2.050,00 | ¥2.056,00 | ¥2.006,00 | 59,70K |
| 2026-06-15 | ¥2.067,00 | -0,39 % | ¥2.070,00 | ¥2.111,00 | ¥2.055,00 | 97,00K |
| 2026-06-12 | ¥2.075,00 | +7,79 % | ¥1.957,00 | ¥2.094,00 | ¥1.915,00 | 164,70K |
| 2026-06-11 | ¥1.925,00 | -1,33 % | ¥1.939,00 | ¥1.940,00 | ¥1.876,00 | 134,30K |
| 2026-06-10 | ¥1.951,00 | -1,01 % | ¥1.972,00 | ¥1.989,00 | ¥1.940,00 | 83,50K |
| 2026-06-09 | ¥1.971,00 | +0,20 % | ¥1.981,00 | ¥2.001,00 | ¥1.955,00 | 75,60K |
| 2026-06-08 | ¥1.967,00 | +0,72 % | ¥1.918,00 | ¥1.967,00 | ¥1.918,00 | 62,60K |
| 2026-06-05 | ¥1.953,00 | +0,10 % | ¥1.930,00 | ¥1.981,00 | ¥1.930,00 | 40,60K |
| 2026-06-04 | ¥1.951,00 | -2,45 % | ¥1.981,00 | ¥1.981,00 | ¥1.935,00 | 54,30K |
| 2026-06-03 | ¥2.000,00 | +0,91 % | ¥1.982,00 | ¥2.020,00 | ¥1.946,00 | 112,30K |
| 2026-06-02 | ¥1.982,00 | +1,90 % | ¥1.942,00 | ¥1.994,00 | ¥1.921,00 | 81,50K |
| 2026-06-01 | ¥1.945,00 | -4,70 % | ¥2.022,00 | ¥2.036,00 | ¥1.923,00 | 102,80K |
| 2026-05-29 | ¥2.041,00 | +4,35 % | ¥1.989,00 | ¥2.055,00 | ¥1.965,00 | 86,20K |
| 2026-05-28 | ¥1.956,00 | -1,46 % | ¥1.987,00 | ¥2.002,00 | ¥1.937,00 | 79,60K |
| 2026-05-27 | ¥1.985,00 | -2,65 % | ¥2.058,00 | ¥2.058,00 | ¥1.971,00 | 73,30K |
| 2026-05-26 | ¥2.039,00 | +1,65 % | ¥2.021,00 | ¥2.049,00 | ¥2.011,00 | 64,30K |
| 2026-05-25 | ¥2.006,00 | +1,83 % | ¥2.006,00 | ¥2.019,00 | ¥1.983,00 | 65,70K |