JVCKENWOOD Corporation 6632
TSE · Japan · Elektronische Technologie
¥1.012,00-1,50 (-0,15 %)
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 | ¥1.012,00 | -0,15 % | ¥1.011,00 | ¥1.015,00 | ¥998,50 | 688,20K |
| 2026-10-01 | ¥1.013,50 | +0,30 % | ¥1.013,00 | ¥1.017,50 | ¥987,10 | 1,43M |
| 2026-09-30 | ¥1.010,50 | +1,50 % | ¥997,40 | ¥1.013,50 | ¥982,90 | 1,38M |
| 2026-09-29 | ¥995,60 | -1,57 % | ¥1.003,00 | ¥1.003,00 | ¥985,00 | 826,00K |
| 2026-09-28 | ¥1.011,50 | -0,64 % | ¥1.026,00 | ¥1.026,00 | ¥1.007,00 | 1,21M |
| 2026-09-25 | ¥1.018,00 | +1,34 % | ¥1.011,50 | ¥1.018,50 | ¥1.003,50 | 1,02M |
| 2026-09-24 | ¥1.004,50 | +0,56 % | ¥983,90 | ¥1.009,50 | ¥982,00 | 1,24M |
| 2026-09-18 | ¥998,90 | -1,25 % | ¥1.011,00 | ¥1.016,50 | ¥995,10 | 1,96M |
| 2026-09-17 | ¥1.011,50 | +1,15 % | ¥996,00 | ¥1.011,50 | ¥993,30 | 1,63M |
| 2026-09-16 | ¥1.000,00 | +1,44 % | ¥996,30 | ¥1.000,00 | ¥987,30 | 1,23M |
| 2026-09-15 | ¥985,80 | -0,21 % | ¥982,20 | ¥996,00 | ¥981,00 | 1,27M |
| 2026-09-14 | ¥987,90 | +2,13 % | ¥967,30 | ¥991,20 | ¥950,00 | 1,60M |
| 2026-09-11 | ¥967,30 | -0,87 % | ¥951,40 | ¥972,70 | ¥951,40 | 1,41M |
| 2026-09-10 | ¥975,80 | +1,27 % | ¥963,80 | ¥976,50 | ¥955,70 | 1,28M |
| 2026-09-09 | ¥963,60 | +0,82 % | ¥956,00 | ¥966,00 | ¥950,20 | 1,51M |
| 2026-09-08 | ¥955,80 | -3,74 % | ¥984,00 | ¥987,40 | ¥955,80 | 1,60M |
| 2026-09-07 | ¥992,90 | +0,18 % | ¥991,50 | ¥1.000,50 | ¥987,80 | 1,41M |
| 2026-09-04 | ¥991,10 | -3,07 % | ¥1.011,00 | ¥1.018,50 | ¥986,00 | 1,58M |
| 2026-09-03 | ¥1.022,50 | +0,29 % | ¥1.028,50 | ¥1.032,50 | ¥1.017,50 | 997,10K |
| 2026-09-02 | ¥1.019,50 | -3,55 % | ¥1.030,50 | ¥1.035,50 | ¥1.018,00 | 1,07M |
| 2026-09-01 | ¥1.057,00 | +2,22 % | ¥1.035,00 | ¥1.060,00 | ¥1.033,00 | 1,10M |
| 2026-08-31 | ¥1.034,00 | -0,24 % | ¥1.032,50 | ¥1.036,00 | ¥1.020,50 | 1,16M |
| 2026-08-28 | ¥1.036,50 | +0,39 % | ¥1.028,00 | ¥1.041,50 | ¥1.023,50 | 999,10K |
| 2026-08-27 | ¥1.032,50 | +0,73 % | ¥1.020,00 | ¥1.041,50 | ¥1.011,00 | 958,90K |
| 2026-08-26 | ¥1.025,00 | +1,08 % | ¥1.016,50 | ¥1.027,50 | ¥1.014,50 | 860,20K |
| 2026-08-25 | ¥1.014,00 | +0,55 % | ¥1.011,50 | ¥1.016,00 | ¥994,00 | 901,60K |
| 2026-08-24 | ¥1.008,50 | +0,15 % | ¥1.010,00 | ¥1.021,50 | ¥999,20 | 1,02M |
| 2026-08-21 | ¥1.007,00 | +0,30 % | ¥1.000,00 | ¥1.007,00 | ¥991,10 | 1,24M |
| 2026-08-20 | ¥1.004,00 | +1,31 % | ¥992,00 | ¥1.004,00 | ¥989,50 | 3,16M |
| 2026-08-19 | ¥991,00 | -1,98 % | ¥1.007,00 | ¥1.007,00 | ¥979,30 | 1,52M |
| 2026-08-18 | ¥1.011,00 | -1,56 % | ¥1.046,50 | ¥1.050,00 | ¥1.007,50 | 968,70K |
| 2026-08-17 | ¥1.027,00 | -1,63 % | ¥1.044,00 | ¥1.046,50 | ¥1.022,50 | 1,06M |
| 2026-08-14 | ¥1.044,00 | +1,46 % | ¥1.037,00 | ¥1.058,50 | ¥1.031,00 | 1,23M |
| 2026-08-13 | ¥1.029,00 | +1,03 % | ¥1.015,00 | ¥1.030,50 | ¥1.006,00 | 1,01M |
| 2026-08-12 | ¥1.018,50 | +0,84 % | ¥1.012,50 | ¥1.026,50 | ¥1.003,00 | 1,44M |
| 2026-08-10 | ¥1.010,00 | +1,91 % | ¥1.005,00 | ¥1.018,50 | ¥978,10 | 1,31M |
| 2026-08-07 | ¥991,10 | +1,36 % | ¥984,60 | ¥996,30 | ¥978,50 | 1,67M |
| 2026-08-06 | ¥977,80 | +4,21 % | ¥937,50 | ¥984,80 | ¥937,00 | 2,32M |
| 2026-08-05 | ¥938,30 | +0,88 % | ¥901,10 | ¥965,00 | ¥875,70 | 4,57M |
| 2026-08-04 | ¥930,10 | -18,41 % | ¥1.064,00 | ¥1.075,00 | ¥925,70 | 6,37M |
| 2026-08-03 | ¥1.140,00 | +0,53 % | ¥1.117,50 | ¥1.150,00 | ¥1.113,50 | 1,08M |
| 2026-07-31 | ¥1.134,00 | -0,31 % | ¥1.143,50 | ¥1.148,50 | ¥1.115,50 | 642,20K |
| 2026-07-30 | ¥1.137,50 | -0,13 % | ¥1.132,00 | ¥1.142,00 | ¥1.118,00 | 545,00K |
| 2026-07-29 | ¥1.139,00 | +0,57 % | ¥1.132,50 | ¥1.144,00 | ¥1.113,50 | 988,10K |
| 2026-07-28 | ¥1.132,50 | -1,18 % | ¥1.134,50 | ¥1.137,00 | ¥1.115,00 | 534,60K |
| 2026-07-27 | ¥1.146,00 | +1,91 % | ¥1.137,00 | ¥1.146,00 | ¥1.129,00 | 587,20K |
| 2026-07-24 | ¥1.124,50 | -0,66 % | ¥1.115,00 | ¥1.133,00 | ¥1.110,00 | 513,80K |
| 2026-07-23 | ¥1.132,00 | +0,62 % | ¥1.125,00 | ¥1.138,50 | ¥1.122,50 | 618,60K |
| 2026-07-22 | ¥1.125,00 | -0,22 % | ¥1.136,50 | ¥1.149,50 | ¥1.123,00 | 625,90K |
| 2026-07-21 | ¥1.127,50 | -0,53 % | ¥1.131,50 | ¥1.152,50 | ¥1.122,00 | 689,20K |
| 2026-07-17 | ¥1.133,50 | -0,09 % | ¥1.146,00 | ¥1.152,50 | ¥1.115,50 | 829,40K |
| 2026-07-16 | ¥1.134,50 | -0,74 % | ¥1.136,50 | ¥1.153,00 | ¥1.130,00 | 847,30K |
| 2026-07-15 | ¥1.143,00 | +0,48 % | ¥1.137,00 | ¥1.143,00 | ¥1.128,50 | 635,90K |
| 2026-07-14 | ¥1.137,50 | +0,22 % | ¥1.132,00 | ¥1.141,50 | ¥1.118,00 | 788,10K |
| 2026-07-13 | ¥1.135,00 | +0,35 % | ¥1.138,50 | ¥1.138,50 | ¥1.117,50 | 777,50K |
| 2026-07-10 | ¥1.131,00 | +2,72 % | ¥1.114,00 | ¥1.138,50 | ¥1.105,00 | 1,10M |
| 2026-07-09 | ¥1.101,00 | +0,50 % | ¥1.089,50 | ¥1.101,00 | ¥1.084,50 | 674,50K |
| 2026-07-08 | ¥1.095,50 | -5,23 % | ¥1.149,00 | ¥1.149,00 | ¥1.092,50 | 1,05M |
| 2026-07-07 | ¥1.156,00 | +0,48 % | ¥1.156,00 | ¥1.165,00 | ¥1.141,00 | 708,00K |
| 2026-07-06 | ¥1.150,50 | +1,68 % | ¥1.140,00 | ¥1.158,00 | ¥1.135,00 | 556,70K |
| 2026-07-03 | ¥1.131,50 | +0,98 % | ¥1.107,50 | ¥1.131,50 | ¥1.105,00 | 579,50K |
| 2026-07-02 | ¥1.120,50 | +1,77 % | ¥1.110,00 | ¥1.127,50 | ¥1.100,00 | 722,60K |
| 2026-07-01 | ¥1.101,00 | -2,05 % | ¥1.126,50 | ¥1.126,50 | ¥1.091,00 | 838,60K |
| 2026-06-30 | ¥1.124,00 | +1,90 % | ¥1.103,00 | ¥1.134,00 | ¥1.097,50 | 1,13M |
| 2026-06-29 | ¥1.103,00 | +1,19 % | ¥1.102,50 | ¥1.108,00 | ¥1.085,50 | 1,05M |
| 2026-06-26 | ¥1.090,00 | -1,09 % | ¥1.096,00 | ¥1.102,50 | ¥1.086,00 | 779,10K |
| 2026-06-25 | ¥1.102,00 | -0,23 % | ¥1.121,00 | ¥1.122,50 | ¥1.094,00 | 728,50K |
| 2026-06-24 | ¥1.104,50 | +0,23 % | ¥1.091,00 | ¥1.112,50 | ¥1.086,50 | 710,90K |
| 2026-06-23 | ¥1.102,00 | -0,77 % | ¥1.104,50 | ¥1.121,50 | ¥1.097,00 | 946,60K |
| 2026-06-22 | ¥1.110,50 | -0,89 % | ¥1.119,00 | ¥1.134,50 | ¥1.104,50 | 852,60K |
| 2026-06-19 | ¥1.120,50 | +0,31 % | ¥1.132,50 | ¥1.149,00 | ¥1.108,50 | 1,29M |
| 2026-06-18 | ¥1.117,00 | +2,10 % | ¥1.095,50 | ¥1.124,50 | ¥1.095,50 | 716,60K |
| 2026-06-17 | ¥1.094,00 | +1,20 % | ¥1.095,00 | ¥1.108,50 | ¥1.084,00 | 743,60K |
| 2026-06-16 | ¥1.081,00 | -1,50 % | ¥1.098,00 | ¥1.103,00 | ¥1.077,00 | 923,10K |
| 2026-06-15 | ¥1.097,50 | +1,81 % | ¥1.088,50 | ¥1.102,50 | ¥1.076,00 | 1,88M |
| 2026-06-12 | ¥1.078,00 | -2,84 % | ¥1.132,50 | ¥1.132,50 | ¥1.070,00 | 1,46M |
| 2026-06-11 | ¥1.109,50 | -3,44 % | ¥1.086,50 | ¥1.124,50 | ¥1.080,00 | 1,31M |
| 2026-06-10 | ¥1.149,00 | -3,49 % | ¥1.203,00 | ¥1.204,50 | ¥1.142,50 | 972,40K |
| 2026-06-09 | ¥1.190,50 | -0,79 % | ¥1.215,00 | ¥1.218,50 | ¥1.168,50 | 1,06M |
| 2026-06-08 | ¥1.200,00 | -4,53 % | ¥1.227,00 | ¥1.248,00 | ¥1.161,00 | 1,38M |
| 2026-06-05 | ¥1.257,00 | -0,16 % | ¥1.270,00 | ¥1.280,00 | ¥1.243,00 | 953,30K |
| 2026-06-04 | ¥1.259,00 | +1,49 % | ¥1.245,50 | ¥1.263,50 | ¥1.215,00 | 1,51M |
| 2026-06-03 | ¥1.240,50 | +9,10 % | ¥1.125,00 | ¥1.251,50 | ¥1.120,00 | 2,08M |
| 2026-06-02 | ¥1.137,00 | +0,84 % | ¥1.124,00 | ¥1.143,50 | ¥1.093,00 | 995,50K |
| 2026-06-01 | ¥1.127,50 | +1,35 % | ¥1.100,00 | ¥1.138,50 | ¥1.077,50 | 1,97M |
| 2026-05-29 | ¥1.112,50 | -1,55 % | ¥1.139,50 | ¥1.139,50 | ¥1.112,50 | 1,48M |
| 2026-05-28 | ¥1.130,00 | 0,00 % | ¥1.131,00 | ¥1.152,50 | ¥1.111,50 | 2,06M |
| 2026-05-27 | ¥1.130,00 | +3,72 % | ¥1.093,50 | ¥1.135,50 | ¥1.083,00 | 2,44M |
| 2026-05-26 | ¥1.089,50 | -2,59 % | ¥1.112,00 | ¥1.112,00 | ¥1.069,50 | 2,77M |
| 2026-05-25 | ¥1.118,50 | +2,33 % | ¥1.111,00 | ¥1.134,50 | ¥1.101,00 | 1,34M |