Osaki Electric Co., Ltd. 6644
TSE · Japan · Produzierendes Gewerbe
¥1.425,00-33,00 (-2,26 %)
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 | ¥1.425,00 | -2,26 % | ¥1.451,00 | ¥1.458,00 | ¥1.425,00 | 262,40K |
| 2026-10-01 | ¥1.458,00 | +0,62 % | ¥1.440,00 | ¥1.464,00 | ¥1.432,00 | 177,60K |
| 2026-09-30 | ¥1.449,00 | -0,21 % | ¥1.457,00 | ¥1.465,00 | ¥1.445,00 | 162,90K |
| 2026-09-29 | ¥1.452,00 | -2,62 % | ¥1.465,00 | ¥1.470,00 | ¥1.440,00 | 512,20K |
| 2026-09-28 | ¥1.491,00 | -1,39 % | ¥1.512,00 | ¥1.525,00 | ¥1.491,00 | 884,30K |
| 2026-09-25 | ¥1.512,00 | +1,89 % | ¥1.498,00 | ¥1.529,00 | ¥1.494,00 | 644,70K |
| 2026-09-24 | ¥1.484,00 | -0,07 % | ¥1.481,00 | ¥1.501,00 | ¥1.480,00 | 624,10K |
| 2026-09-18 | ¥1.485,00 | -0,93 % | ¥1.504,00 | ¥1.508,00 | ¥1.477,00 | 352,40K |
| 2026-09-17 | ¥1.499,00 | +1,97 % | ¥1.480,00 | ¥1.500,00 | ¥1.476,00 | 350,90K |
| 2026-09-16 | ¥1.470,00 | +1,17 % | ¥1.465,00 | ¥1.474,00 | ¥1.459,00 | 271,30K |
| 2026-09-15 | ¥1.453,00 | +0,07 % | ¥1.435,00 | ¥1.460,00 | ¥1.432,00 | 256,20K |
| 2026-09-14 | ¥1.452,00 | +1,04 % | ¥1.435,00 | ¥1.452,00 | ¥1.422,00 | 345,70K |
| 2026-09-11 | ¥1.437,00 | -1,10 % | ¥1.410,00 | ¥1.448,00 | ¥1.405,00 | 307,70K |
| 2026-09-10 | ¥1.453,00 | +0,55 % | ¥1.445,00 | ¥1.453,00 | ¥1.426,00 | 360,70K |
| 2026-09-09 | ¥1.445,00 | +0,56 % | ¥1.443,00 | ¥1.458,00 | ¥1.433,00 | 248,90K |
| 2026-09-08 | ¥1.437,00 | -4,14 % | ¥1.500,00 | ¥1.500,00 | ¥1.437,00 | 291,30K |
| 2026-09-07 | ¥1.499,00 | +1,49 % | ¥1.493,00 | ¥1.506,00 | ¥1.480,00 | 294,30K |
| 2026-09-04 | ¥1.477,00 | +0,14 % | ¥1.475,00 | ¥1.478,00 | ¥1.459,00 | 379,40K |
| 2026-09-03 | ¥1.475,00 | -0,34 % | ¥1.494,00 | ¥1.495,00 | ¥1.471,00 | 388,80K |
| 2026-09-02 | ¥1.480,00 | -3,08 % | ¥1.507,00 | ¥1.507,00 | ¥1.476,00 | 413,40K |
| 2026-09-01 | ¥1.527,00 | -1,36 % | ¥1.530,00 | ¥1.538,00 | ¥1.523,00 | 287,90K |
| 2026-08-31 | ¥1.548,00 | -0,39 % | ¥1.532,00 | ¥1.557,00 | ¥1.516,00 | 238,00K |
| 2026-08-28 | ¥1.554,00 | -0,70 % | ¥1.572,00 | ¥1.580,00 | ¥1.551,00 | 231,20K |
| 2026-08-27 | ¥1.565,00 | +0,97 % | ¥1.550,00 | ¥1.577,00 | ¥1.547,00 | 193,70K |
| 2026-08-26 | ¥1.550,00 | +1,31 % | ¥1.538,00 | ¥1.566,00 | ¥1.537,00 | 183,40K |
| 2026-08-25 | ¥1.530,00 | -0,13 % | ¥1.533,00 | ¥1.540,00 | ¥1.517,00 | 203,70K |
| 2026-08-24 | ¥1.532,00 | +0,66 % | ¥1.526,00 | ¥1.550,00 | ¥1.517,00 | 191,30K |
| 2026-08-21 | ¥1.522,00 | +0,59 % | ¥1.508,00 | ¥1.523,00 | ¥1.493,00 | 268,60K |
| 2026-08-20 | ¥1.513,00 | +2,37 % | ¥1.500,00 | ¥1.519,00 | ¥1.473,00 | 317,80K |
| 2026-08-19 | ¥1.478,00 | -5,13 % | ¥1.525,00 | ¥1.525,00 | ¥1.476,00 | 387,70K |
| 2026-08-18 | ¥1.558,00 | -1,02 % | ¥1.595,00 | ¥1.618,00 | ¥1.553,00 | 399,30K |
| 2026-08-17 | ¥1.574,00 | +0,13 % | ¥1.568,00 | ¥1.582,00 | ¥1.553,00 | 190,60K |
| 2026-08-14 | ¥1.572,00 | +0,83 % | ¥1.572,00 | ¥1.585,00 | ¥1.565,00 | 180,90K |
| 2026-08-13 | ¥1.559,00 | +1,17 % | ¥1.560,00 | ¥1.566,00 | ¥1.545,00 | 228,80K |
| 2026-08-12 | ¥1.541,00 | +1,78 % | ¥1.517,00 | ¥1.548,00 | ¥1.512,00 | 247,70K |
| 2026-08-10 | ¥1.514,00 | +1,88 % | ¥1.505,00 | ¥1.516,00 | ¥1.488,00 | 221,70K |
| 2026-08-07 | ¥1.486,00 | -1,91 % | ¥1.506,00 | ¥1.511,00 | ¥1.467,00 | 356,70K |
| 2026-08-06 | ¥1.515,00 | -0,98 % | ¥1.531,00 | ¥1.546,00 | ¥1.504,00 | 306,80K |
| 2026-08-05 | ¥1.530,00 | -4,91 % | ¥1.530,00 | ¥1.558,00 | ¥1.452,00 | 682,50K |
| 2026-08-04 | ¥1.609,00 | +5,72 % | ¥1.555,00 | ¥1.623,00 | ¥1.555,00 | 519,30K |
| 2026-08-03 | ¥1.522,00 | +1,60 % | ¥1.500,00 | ¥1.533,00 | ¥1.468,00 | 291,10K |
| 2026-07-31 | ¥1.498,00 | +2,32 % | ¥1.499,00 | ¥1.525,00 | ¥1.473,00 | 281,80K |
| 2026-07-30 | ¥1.464,00 | +1,53 % | ¥1.459,00 | ¥1.486,00 | ¥1.443,00 | 172,80K |
| 2026-07-29 | ¥1.442,00 | -2,44 % | ¥1.490,00 | ¥1.493,00 | ¥1.419,00 | 273,60K |
| 2026-07-28 | ¥1.478,00 | -3,27 % | ¥1.500,00 | ¥1.508,00 | ¥1.466,00 | 299,70K |
| 2026-07-27 | ¥1.528,00 | +1,33 % | ¥1.522,00 | ¥1.530,00 | ¥1.494,00 | 179,00K |
| 2026-07-24 | ¥1.508,00 | -0,66 % | ¥1.500,00 | ¥1.514,00 | ¥1.492,00 | 135,10K |
| 2026-07-23 | ¥1.518,00 | +0,66 % | ¥1.526,00 | ¥1.533,00 | ¥1.509,00 | 101,10K |
| 2026-07-22 | ¥1.508,00 | +0,94 % | ¥1.516,00 | ¥1.535,00 | ¥1.501,00 | 174,70K |
| 2026-07-21 | ¥1.494,00 | +2,33 % | ¥1.475,00 | ¥1.505,00 | ¥1.466,00 | 154,10K |
| 2026-07-17 | ¥1.460,00 | -3,12 % | ¥1.477,00 | ¥1.486,00 | ¥1.428,00 | 269,90K |
| 2026-07-16 | ¥1.507,00 | -0,72 % | ¥1.501,00 | ¥1.515,00 | ¥1.493,00 | 139,20K |
| 2026-07-15 | ¥1.518,00 | +2,71 % | ¥1.500,00 | ¥1.518,00 | ¥1.480,00 | 188,00K |
| 2026-07-14 | ¥1.478,00 | +1,72 % | ¥1.458,00 | ¥1.484,00 | ¥1.452,00 | 172,00K |
| 2026-07-13 | ¥1.453,00 | -1,76 % | ¥1.489,00 | ¥1.504,00 | ¥1.447,00 | 177,20K |
| 2026-07-10 | ¥1.479,00 | -0,27 % | ¥1.499,00 | ¥1.511,00 | ¥1.479,00 | 136,30K |
| 2026-07-09 | ¥1.483,00 | +0,61 % | ¥1.480,00 | ¥1.492,00 | ¥1.474,00 | 151,60K |
| 2026-07-08 | ¥1.474,00 | -2,19 % | ¥1.494,00 | ¥1.506,00 | ¥1.474,00 | 226,90K |
| 2026-07-07 | ¥1.507,00 | -1,37 % | ¥1.533,00 | ¥1.573,00 | ¥1.507,00 | 196,20K |
| 2026-07-06 | ¥1.528,00 | +0,99 % | ¥1.521,00 | ¥1.549,00 | ¥1.517,00 | 153,50K |
| 2026-07-03 | ¥1.513,00 | +1,54 % | ¥1.475,00 | ¥1.513,00 | ¥1.469,00 | 181,10K |
| 2026-07-02 | ¥1.490,00 | -1,52 % | ¥1.495,00 | ¥1.519,00 | ¥1.490,00 | 184,70K |
| 2026-07-01 | ¥1.513,00 | +1,82 % | ¥1.500,00 | ¥1.527,00 | ¥1.495,00 | 213,70K |
| 2026-06-30 | ¥1.486,00 | -1,20 % | ¥1.506,00 | ¥1.516,00 | ¥1.486,00 | 218,60K |
| 2026-06-29 | ¥1.504,00 | +3,37 % | ¥1.515,00 | ¥1.545,00 | ¥1.481,00 | 308,40K |
| 2026-06-26 | ¥1.455,00 | -0,55 % | ¥1.457,00 | ¥1.488,00 | ¥1.448,00 | 124,30K |
| 2026-06-25 | ¥1.463,00 | -1,28 % | ¥1.504,00 | ¥1.504,00 | ¥1.463,00 | 151,80K |
| 2026-06-24 | ¥1.482,00 | -2,11 % | ¥1.508,00 | ¥1.524,00 | ¥1.459,00 | 147,90K |
| 2026-06-23 | ¥1.514,00 | -1,82 % | ¥1.558,00 | ¥1.558,00 | ¥1.513,00 | 215,40K |
| 2026-06-22 | ¥1.542,00 | +0,65 % | ¥1.530,00 | ¥1.559,00 | ¥1.528,00 | 182,30K |
| 2026-06-19 | ¥1.532,00 | +3,79 % | ¥1.504,00 | ¥1.544,00 | ¥1.504,00 | 326,90K |
| 2026-06-18 | ¥1.476,00 | +0,89 % | ¥1.478,00 | ¥1.497,00 | ¥1.473,00 | 190,40K |
| 2026-06-17 | ¥1.463,00 | +0,21 % | ¥1.456,00 | ¥1.486,00 | ¥1.447,00 | 195,20K |
| 2026-06-16 | ¥1.460,00 | +0,14 % | ¥1.460,00 | ¥1.479,00 | ¥1.456,00 | 159,40K |
| 2026-06-15 | ¥1.458,00 | +3,99 % | ¥1.432,00 | ¥1.469,00 | ¥1.432,00 | 389,90K |
| 2026-06-12 | ¥1.402,00 | -0,99 % | ¥1.417,00 | ¥1.425,00 | ¥1.390,00 | 385,20K |
| 2026-06-11 | ¥1.416,00 | +0,78 % | ¥1.380,00 | ¥1.417,00 | ¥1.357,00 | 472,20K |
| 2026-06-10 | ¥1.405,00 | -5,39 % | ¥1.461,00 | ¥1.476,00 | ¥1.366,00 | 714,40K |
| 2026-06-09 | ¥1.485,00 | +2,48 % | ¥1.479,00 | ¥1.489,00 | ¥1.445,00 | 322,30K |
| 2026-06-08 | ¥1.449,00 | -9,04 % | ¥1.499,00 | ¥1.499,00 | ¥1.440,00 | 444,70K |
| 2026-06-05 | ¥1.593,00 | +4,73 % | ¥1.536,00 | ¥1.597,00 | ¥1.520,00 | 236,90K |
| 2026-06-04 | ¥1.521,00 | -2,81 % | ¥1.526,00 | ¥1.556,00 | ¥1.507,00 | 269,20K |
| 2026-06-03 | ¥1.565,00 | +1,23 % | ¥1.549,00 | ¥1.572,00 | ¥1.527,00 | 213,90K |
| 2026-06-02 | ¥1.546,00 | -2,95 % | ¥1.559,00 | ¥1.559,00 | ¥1.509,00 | 304,60K |
| 2026-06-01 | ¥1.593,00 | -3,63 % | ¥1.647,00 | ¥1.656,00 | ¥1.572,00 | 437,20K |
| 2026-05-29 | ¥1.653,00 | -0,42 % | ¥1.660,00 | ¥1.677,00 | ¥1.639,00 | 275,30K |
| 2026-05-28 | ¥1.660,00 | -0,84 % | ¥1.674,00 | ¥1.685,00 | ¥1.627,00 | 226,60K |
| 2026-05-27 | ¥1.674,00 | -1,65 % | ¥1.739,00 | ¥1.767,00 | ¥1.674,00 | 305,10K |
| 2026-05-26 | ¥1.702,00 | +3,28 % | ¥1.651,00 | ¥1.724,00 | ¥1.633,00 | 293,50K |
| 2026-05-25 | ¥1.648,00 | -0,48 % | ¥1.690,00 | ¥1.734,00 | ¥1.638,00 | 395,00K |