JALCO Holdings Inc. 6625
TSE · Japan · Finanzen
¥331,00-6,00 (-1,78 %)
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 | ¥330,00 | -2,08 % | ¥338,00 | ¥338,00 | ¥323,00 | 389,50K |
| 2026-10-01 | ¥337,00 | -2,03 % | ¥343,00 | ¥345,00 | ¥337,00 | 258,70K |
| 2026-09-30 | ¥344,00 | -4,18 % | ¥354,00 | ¥356,00 | ¥343,00 | 691,90K |
| 2026-09-29 | ¥359,00 | 0,00 % | ¥355,00 | ¥363,00 | ¥355,00 | 748,30K |
| 2026-09-28 | ¥359,00 | -0,55 % | ¥362,00 | ¥362,00 | ¥357,00 | 1,82M |
| 2026-09-25 | ¥361,00 | -0,82 % | ¥364,00 | ¥364,00 | ¥357,00 | 570,20K |
| 2026-09-24 | ¥364,00 | -1,09 % | ¥369,00 | ¥369,00 | ¥364,00 | 431,40K |
| 2026-09-18 | ¥368,00 | +0,27 % | ¥369,00 | ¥370,00 | ¥366,00 | 174,00K |
| 2026-09-17 | ¥367,00 | +1,66 % | ¥365,00 | ¥369,00 | ¥364,00 | 342,60K |
| 2026-09-16 | ¥361,00 | -1,37 % | ¥367,00 | ¥368,00 | ¥361,00 | 194,70K |
| 2026-09-15 | ¥366,00 | -0,81 % | ¥368,00 | ¥370,00 | ¥366,00 | 129,40K |
| 2026-09-14 | ¥369,00 | -0,27 % | ¥366,00 | ¥380,00 | ¥366,00 | 181,10K |
| 2026-09-11 | ¥370,00 | -0,54 % | ¥369,00 | ¥371,00 | ¥367,00 | 211,40K |
| 2026-09-10 | ¥372,00 | -1,06 % | ¥376,00 | ¥377,00 | ¥371,00 | 134,00K |
| 2026-09-09 | ¥376,00 | -0,27 % | ¥377,00 | ¥379,00 | ¥376,00 | 90,00K |
| 2026-09-08 | ¥377,00 | -0,26 % | ¥377,00 | ¥382,00 | ¥374,00 | 112,30K |
| 2026-09-07 | ¥378,00 | 0,00 % | ¥380,00 | ¥380,00 | ¥376,00 | 53,70K |
| 2026-09-04 | ¥378,00 | +0,53 % | ¥376,00 | ¥380,00 | ¥376,00 | 121,80K |
| 2026-09-03 | ¥376,00 | -2,59 % | ¥382,00 | ¥384,00 | ¥373,00 | 275,10K |
| 2026-09-02 | ¥386,00 | -1,78 % | ¥389,00 | ¥391,00 | ¥384,00 | 241,30K |
| 2026-09-01 | ¥393,00 | -0,76 % | ¥396,00 | ¥397,00 | ¥390,00 | 184,30K |
| 2026-08-31 | ¥396,00 | +1,54 % | ¥391,00 | ¥399,00 | ¥387,00 | 288,10K |
| 2026-08-28 | ¥390,00 | +1,30 % | ¥388,00 | ¥394,00 | ¥385,00 | 360,90K |
| 2026-08-27 | ¥385,00 | +0,79 % | ¥383,00 | ¥387,00 | ¥381,00 | 148,50K |
| 2026-08-26 | ¥382,00 | +0,26 % | ¥383,00 | ¥386,00 | ¥380,00 | 188,20K |
| 2026-08-25 | ¥381,00 | +1,33 % | ¥376,00 | ¥382,00 | ¥373,00 | 203,00K |
| 2026-08-24 | ¥376,00 | -2,34 % | ¥386,00 | ¥386,00 | ¥375,00 | 325,80K |
| 2026-08-21 | ¥385,00 | +1,05 % | ¥382,00 | ¥385,00 | ¥378,00 | 121,30K |
| 2026-08-20 | ¥381,00 | +1,33 % | ¥378,00 | ¥382,00 | ¥378,00 | 142,30K |
| 2026-08-19 | ¥376,00 | -1,05 % | ¥380,00 | ¥380,00 | ¥374,00 | 197,20K |
| 2026-08-18 | ¥380,00 | +0,26 % | ¥382,00 | ¥385,00 | ¥380,00 | 243,40K |
| 2026-08-17 | ¥379,00 | +0,53 % | ¥377,00 | ¥382,00 | ¥375,00 | 219,50K |
| 2026-08-14 | ¥377,00 | +3,01 % | ¥372,00 | ¥381,00 | ¥370,00 | 360,50K |
| 2026-08-13 | ¥366,00 | +0,27 % | ¥366,00 | ¥374,00 | ¥362,00 | 365,50K |
| 2026-08-12 | ¥365,00 | +0,55 % | ¥362,00 | ¥368,00 | ¥361,00 | 149,20K |
| 2026-08-10 | ¥363,00 | 0,00 % | ¥366,00 | ¥370,00 | ¥361,00 | 224,30K |
| 2026-08-07 | ¥363,00 | +1,97 % | ¥359,00 | ¥366,00 | ¥359,00 | 203,90K |
| 2026-08-06 | ¥356,00 | +0,56 % | ¥354,00 | ¥358,00 | ¥352,00 | 146,40K |
| 2026-08-05 | ¥354,00 | +2,31 % | ¥347,00 | ¥355,00 | ¥347,00 | 204,80K |
| 2026-08-04 | ¥346,00 | -0,57 % | ¥349,00 | ¥353,00 | ¥346,00 | 163,90K |
| 2026-08-03 | ¥348,00 | -2,79 % | ¥353,00 | ¥353,00 | ¥337,00 | 370,40K |
| 2026-07-31 | ¥358,00 | +5,60 % | ¥339,00 | ¥363,00 | ¥336,00 | 1,12M |
| 2026-07-30 | ¥339,00 | +0,89 % | ¥335,00 | ¥340,00 | ¥331,00 | 184,20K |
| 2026-07-29 | ¥336,00 | -1,75 % | ¥342,00 | ¥345,00 | ¥334,00 | 331,10K |
| 2026-07-28 | ¥342,00 | -1,16 % | ¥348,00 | ¥348,00 | ¥340,00 | 317,90K |
| 2026-07-27 | ¥346,00 | -0,29 % | ¥346,00 | ¥348,00 | ¥342,00 | 181,50K |
| 2026-07-24 | ¥347,00 | -0,57 % | ¥349,00 | ¥349,00 | ¥344,00 | 71,40K |
| 2026-07-23 | ¥349,00 | +0,58 % | ¥347,00 | ¥349,00 | ¥343,00 | 117,90K |
| 2026-07-22 | ¥347,00 | +0,29 % | ¥347,00 | ¥351,00 | ¥346,00 | 113,00K |
| 2026-07-21 | ¥346,00 | +0,29 % | ¥343,00 | ¥349,00 | ¥343,00 | 107,60K |
| 2026-07-17 | ¥345,00 | -1,43 % | ¥351,00 | ¥352,00 | ¥342,00 | 242,30K |
| 2026-07-16 | ¥350,00 | 0,00 % | ¥350,00 | ¥353,00 | ¥347,00 | 214,10K |
| 2026-07-15 | ¥350,00 | +2,04 % | ¥344,00 | ¥351,00 | ¥344,00 | 153,20K |
| 2026-07-14 | ¥343,00 | -0,29 % | ¥344,00 | ¥346,00 | ¥341,00 | 159,90K |
| 2026-07-13 | ¥344,00 | -0,58 % | ¥346,00 | ¥355,00 | ¥341,00 | 239,30K |
| 2026-07-10 | ¥346,00 | +1,17 % | ¥344,00 | ¥351,00 | ¥340,00 | 458,30K |
| 2026-07-09 | ¥342,00 | +0,59 % | ¥341,00 | ¥345,00 | ¥336,00 | 228,80K |
| 2026-07-08 | ¥340,00 | +0,29 % | ¥340,00 | ¥346,00 | ¥338,00 | 236,20K |
| 2026-07-07 | ¥339,00 | +1,80 % | ¥333,00 | ¥339,00 | ¥333,00 | 161,50K |
| 2026-07-06 | ¥333,00 | -0,89 % | ¥338,00 | ¥344,00 | ¥332,00 | 200,30K |
| 2026-07-03 | ¥336,00 | -2,61 % | ¥346,00 | ¥347,00 | ¥335,00 | 316,90K |
| 2026-07-02 | ¥345,00 | +0,29 % | ¥346,00 | ¥357,00 | ¥342,00 | 424,90K |
| 2026-07-01 | ¥344,00 | +2,69 % | ¥335,00 | ¥349,00 | ¥335,00 | 297,80K |
| 2026-06-30 | ¥335,00 | +1,52 % | ¥329,00 | ¥337,00 | ¥322,00 | 254,30K |
| 2026-06-29 | ¥330,00 | +2,17 % | ¥326,00 | ¥330,00 | ¥324,00 | 193,20K |
| 2026-06-26 | ¥323,00 | +2,22 % | ¥318,00 | ¥324,00 | ¥318,00 | 218,00K |
| 2026-06-25 | ¥316,00 | 0,00 % | ¥321,00 | ¥321,00 | ¥313,00 | 205,50K |
| 2026-06-24 | ¥316,00 | 0,00 % | ¥319,00 | ¥321,00 | ¥316,00 | 152,10K |
| 2026-06-23 | ¥316,00 | -0,94 % | ¥319,00 | ¥322,00 | ¥316,00 | 228,50K |
| 2026-06-22 | ¥319,00 | -3,63 % | ¥327,00 | ¥328,00 | ¥316,00 | 443,20K |
| 2026-06-19 | ¥331,00 | 0,00 % | ¥331,00 | ¥334,00 | ¥323,00 | 210,00K |
| 2026-06-18 | ¥331,00 | +2,48 % | ¥325,00 | ¥331,00 | ¥321,00 | 174,20K |
| 2026-06-17 | ¥323,00 | +1,89 % | ¥323,00 | ¥329,00 | ¥319,00 | 342,10K |
| 2026-06-16 | ¥317,00 | -2,46 % | ¥324,00 | ¥324,00 | ¥314,00 | 417,40K |
| 2026-06-15 | ¥325,00 | +0,31 % | ¥329,00 | ¥333,00 | ¥320,00 | 329,40K |
| 2026-06-12 | ¥324,00 | +0,62 % | ¥326,00 | ¥329,00 | ¥321,00 | 267,50K |
| 2026-06-11 | ¥322,00 | 0,00 % | ¥319,00 | ¥326,00 | ¥313,00 | 484,40K |
| 2026-06-10 | ¥322,00 | -0,62 % | ¥326,00 | ¥328,00 | ¥313,00 | 561,40K |
| 2026-06-09 | ¥324,00 | -2,70 % | ¥341,00 | ¥343,00 | ¥321,00 | 438,30K |
| 2026-06-08 | ¥333,00 | -4,58 % | ¥345,00 | ¥348,00 | ¥332,00 | 307,70K |
| 2026-06-05 | ¥349,00 | +1,75 % | ¥346,00 | ¥355,00 | ¥346,00 | 306,20K |
| 2026-06-04 | ¥343,00 | +2,08 % | ¥334,00 | ¥350,00 | ¥333,00 | 294,50K |
| 2026-06-03 | ¥336,00 | -0,30 % | ¥337,00 | ¥338,00 | ¥330,00 | 209,60K |
| 2026-06-02 | ¥337,00 | +2,43 % | ¥330,00 | ¥341,00 | ¥328,00 | 527,10K |
| 2026-06-01 | ¥329,00 | +0,92 % | ¥330,00 | ¥332,00 | ¥320,00 | 534,40K |
| 2026-05-29 | ¥326,00 | -0,61 % | ¥328,00 | ¥334,00 | ¥326,00 | 338,10K |
| 2026-05-28 | ¥328,00 | +0,61 % | ¥325,00 | ¥329,00 | ¥321,00 | 269,60K |
| 2026-05-27 | ¥326,00 | +0,31 % | ¥327,00 | ¥328,00 | ¥322,00 | 310,10K |
| 2026-05-26 | ¥325,00 | -0,61 % | ¥325,00 | ¥329,00 | ¥324,00 | 263,80K |
| 2026-05-25 | ¥327,00 | -1,21 % | ¥331,00 | ¥332,00 | ¥324,00 | 406,10K |