EIZO Corporation 6737
TSE · Japan · Produzierendes Gewerbe
¥3.100,00+20,00 (+0,65 %)
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 | ¥3.100,00 | +0,65 % | ¥3.060,00 | ¥3.105,00 | ¥3.030,00 | 121,50K |
| 2026-10-01 | ¥3.080,00 | +1,82 % | ¥3.005,00 | ¥3.080,00 | ¥2.991,00 | 139,20K |
| 2026-09-30 | ¥3.025,00 | 0,00 % | ¥3.050,00 | ¥3.055,00 | ¥2.987,00 | 120,90K |
| 2026-09-29 | ¥3.025,00 | -3,04 % | ¥3.065,00 | ¥3.075,00 | ¥3.005,00 | 109,30K |
| 2026-09-28 | ¥3.120,00 | -0,48 % | ¥3.125,00 | ¥3.145,00 | ¥3.105,00 | 127,00K |
| 2026-09-25 | ¥3.135,00 | +1,46 % | ¥3.130,00 | ¥3.165,00 | ¥3.115,00 | 98,40K |
| 2026-09-24 | ¥3.090,00 | -2,52 % | ¥3.150,00 | ¥3.150,00 | ¥3.080,00 | 136,10K |
| 2026-09-18 | ¥3.170,00 | -0,94 % | ¥3.210,00 | ¥3.215,00 | ¥3.150,00 | 133,90K |
| 2026-09-17 | ¥3.200,00 | +1,75 % | ¥3.160,00 | ¥3.200,00 | ¥3.160,00 | 129,30K |
| 2026-09-16 | ¥3.145,00 | +1,62 % | ¥3.110,00 | ¥3.165,00 | ¥3.110,00 | 147,00K |
| 2026-09-15 | ¥3.095,00 | +1,48 % | ¥3.050,00 | ¥3.120,00 | ¥3.050,00 | 178,60K |
| 2026-09-14 | ¥3.050,00 | +1,16 % | ¥3.015,00 | ¥3.060,00 | ¥2.990,00 | 158,60K |
| 2026-09-11 | ¥3.015,00 | +0,90 % | ¥2.971,00 | ¥3.040,00 | ¥2.955,00 | 231,20K |
| 2026-09-10 | ¥2.988,00 | -1,39 % | ¥3.040,00 | ¥3.045,00 | ¥2.988,00 | 164,40K |
| 2026-09-09 | ¥3.030,00 | +1,10 % | ¥2.995,00 | ¥3.060,00 | ¥2.979,00 | 192,10K |
| 2026-09-08 | ¥2.997,00 | -4,10 % | ¥3.125,00 | ¥3.125,00 | ¥2.997,00 | 148,90K |
| 2026-09-07 | ¥3.125,00 | +0,32 % | ¥3.115,00 | ¥3.140,00 | ¥3.105,00 | 135,40K |
| 2026-09-04 | ¥3.115,00 | +0,48 % | ¥3.120,00 | ¥3.135,00 | ¥3.095,00 | 206,90K |
| 2026-09-03 | ¥3.100,00 | -1,59 % | ¥3.150,00 | ¥3.160,00 | ¥3.100,00 | 138,80K |
| 2026-09-02 | ¥3.150,00 | -1,87 % | ¥3.185,00 | ¥3.210,00 | ¥3.135,00 | 155,10K |
| 2026-09-01 | ¥3.210,00 | +1,74 % | ¥3.150,00 | ¥3.215,00 | ¥3.120,00 | 184,60K |
| 2026-08-31 | ¥3.155,00 | +0,48 % | ¥3.100,00 | ¥3.165,00 | ¥3.100,00 | 223,50K |
| 2026-08-28 | ¥3.140,00 | +2,11 % | ¥3.100,00 | ¥3.165,00 | ¥3.085,00 | 162,60K |
| 2026-08-27 | ¥3.075,00 | +0,49 % | ¥3.110,00 | ¥3.180,00 | ¥3.070,00 | 192,70K |
| 2026-08-26 | ¥3.060,00 | +0,99 % | ¥3.075,00 | ¥3.155,00 | ¥3.040,00 | 227,80K |
| 2026-08-25 | ¥3.030,00 | +1,51 % | ¥3.035,00 | ¥3.050,00 | ¥3.015,00 | 191,30K |
| 2026-08-24 | ¥2.985,00 | -0,67 % | ¥3.000,00 | ¥3.005,00 | ¥2.983,00 | 155,30K |
| 2026-08-21 | ¥3.005,00 | +1,14 % | ¥2.978,00 | ¥3.005,00 | ¥2.947,00 | 167,50K |
| 2026-08-20 | ¥2.971,00 | +1,19 % | ¥2.938,00 | ¥2.979,00 | ¥2.937,00 | 118,70K |
| 2026-08-19 | ¥2.936,00 | -3,58 % | ¥3.020,00 | ¥3.025,00 | ¥2.936,00 | 198,10K |
| 2026-08-18 | ¥3.045,00 | +0,83 % | ¥3.020,00 | ¥3.090,00 | ¥3.020,00 | 144,10K |
| 2026-08-17 | ¥3.020,00 | +0,67 % | ¥3.020,00 | ¥3.060,00 | ¥3.020,00 | 135,30K |
| 2026-08-14 | ¥3.000,00 | +0,98 % | ¥2.971,00 | ¥3.000,00 | ¥2.947,00 | 140,30K |
| 2026-08-13 | ¥2.971,00 | +0,81 % | ¥2.964,00 | ¥2.971,00 | ¥2.931,00 | 115,70K |
| 2026-08-12 | ¥2.947,00 | 0,00 % | ¥2.961,00 | ¥2.965,00 | ¥2.914,00 | 131,80K |
| 2026-08-10 | ¥2.947,00 | -0,74 % | ¥2.973,00 | ¥2.994,00 | ¥2.939,00 | 202,20K |
| 2026-08-07 | ¥2.969,00 | -3,45 % | ¥3.090,00 | ¥3.110,00 | ¥2.931,00 | 238,60K |
| 2026-08-06 | ¥3.075,00 | +1,82 % | ¥3.040,00 | ¥3.115,00 | ¥3.040,00 | 249,90K |
| 2026-08-05 | ¥3.020,00 | +2,41 % | ¥2.990,00 | ¥3.035,00 | ¥2.961,00 | 216,90K |
| 2026-08-04 | ¥2.949,00 | +2,47 % | ¥2.898,00 | ¥2.967,00 | ¥2.889,00 | 313,10K |
| 2026-08-03 | ¥2.878,00 | -0,62 % | ¥2.892,00 | ¥2.940,00 | ¥2.797,00 | 349,90K |
| 2026-07-31 | ¥2.896,00 | +7,38 % | ¥2.721,00 | ¥2.954,00 | ¥2.651,00 | 478,90K |
| 2026-07-30 | ¥2.697,00 | -1,03 % | ¥2.713,00 | ¥2.718,00 | ¥2.677,00 | 225,70K |
| 2026-07-29 | ¥2.725,00 | -1,41 % | ¥2.768,00 | ¥2.768,00 | ¥2.670,00 | 235,00K |
| 2026-07-28 | ¥2.764,00 | -2,37 % | ¥2.819,00 | ¥2.831,00 | ¥2.746,00 | 133,80K |
| 2026-07-27 | ¥2.831,00 | +2,02 % | ¥2.790,00 | ¥2.843,00 | ¥2.778,00 | 239,60K |
| 2026-07-24 | ¥2.775,00 | +0,95 % | ¥2.732,00 | ¥2.794,00 | ¥2.718,00 | 205,40K |
| 2026-07-23 | ¥2.749,00 | -0,04 % | ¥2.746,00 | ¥2.783,00 | ¥2.730,00 | 209,10K |
| 2026-07-22 | ¥2.750,00 | +3,23 % | ¥2.700,00 | ¥2.773,00 | ¥2.669,00 | 250,80K |
| 2026-07-21 | ¥2.664,00 | +2,07 % | ¥2.630,00 | ¥2.678,00 | ¥2.614,00 | 163,20K |
| 2026-07-17 | ¥2.610,00 | -0,76 % | ¥2.609,00 | ¥2.633,00 | ¥2.571,00 | 171,90K |
| 2026-07-16 | ¥2.630,00 | -1,50 % | ¥2.630,00 | ¥2.647,00 | ¥2.611,00 | 108,20K |
| 2026-07-15 | ¥2.670,00 | -0,34 % | ¥2.678,00 | ¥2.687,00 | ¥2.646,00 | 140,40K |
| 2026-07-14 | ¥2.679,00 | +2,60 % | ¥2.637,00 | ¥2.682,00 | ¥2.630,00 | 240,50K |
| 2026-07-13 | ¥2.611,00 | -2,47 % | ¥2.680,00 | ¥2.706,00 | ¥2.610,00 | 207,90K |
| 2026-07-10 | ¥2.677,00 | +4,61 % | ¥2.609,00 | ¥2.677,00 | ¥2.598,00 | 275,90K |
| 2026-07-09 | ¥2.559,00 | -0,70 % | ¥2.577,00 | ¥2.602,00 | ¥2.557,00 | 236,40K |
| 2026-07-08 | ¥2.577,00 | +1,38 % | ¥2.541,00 | ¥2.596,00 | ¥2.522,00 | 245,30K |
| 2026-07-07 | ¥2.542,00 | -2,34 % | ¥2.598,00 | ¥2.625,00 | ¥2.525,00 | 171,70K |
| 2026-07-06 | ¥2.603,00 | +3,29 % | ¥2.550,00 | ¥2.604,00 | ¥2.531,00 | 235,30K |
| 2026-07-03 | ¥2.520,00 | +1,45 % | ¥2.482,00 | ¥2.522,00 | ¥2.464,00 | 143,50K |
| 2026-07-02 | ¥2.484,00 | -0,92 % | ¥2.503,00 | ¥2.529,00 | ¥2.472,00 | 221,30K |
| 2026-07-01 | ¥2.507,00 | +0,76 % | ¥2.488,00 | ¥2.539,00 | ¥2.488,00 | 233,00K |
| 2026-06-30 | ¥2.488,00 | +6,05 % | ¥2.392,00 | ¥2.491,00 | ¥2.372,00 | 432,50K |
| 2026-06-29 | ¥2.346,00 | +0,17 % | ¥2.342,00 | ¥2.352,00 | ¥2.310,00 | 231,80K |
| 2026-06-26 | ¥2.342,00 | -2,01 % | ¥2.380,00 | ¥2.403,00 | ¥2.319,00 | 199,00K |
| 2026-06-25 | ¥2.390,00 | +0,84 % | ¥2.445,00 | ¥2.445,00 | ¥2.380,00 | 152,50K |
| 2026-06-24 | ¥2.370,00 | -1,13 % | ¥2.407,00 | ¥2.411,00 | ¥2.332,00 | 204,50K |
| 2026-06-23 | ¥2.397,00 | -3,97 % | ¥2.496,00 | ¥2.496,00 | ¥2.397,00 | 243,60K |
| 2026-06-22 | ¥2.496,00 | +0,28 % | ¥2.495,00 | ¥2.504,00 | ¥2.477,00 | 183,00K |
| 2026-06-19 | ¥2.489,00 | -0,84 % | ¥2.500,00 | ¥2.544,00 | ¥2.489,00 | 254,50K |
| 2026-06-18 | ¥2.510,00 | +1,17 % | ¥2.481,00 | ¥2.543,00 | ¥2.481,00 | 185,80K |
| 2026-06-17 | ¥2.481,00 | -0,92 % | ¥2.498,00 | ¥2.510,00 | ¥2.474,00 | 115,40K |
| 2026-06-16 | ¥2.504,00 | -1,65 % | ¥2.546,00 | ¥2.559,00 | ¥2.498,00 | 143,00K |
| 2026-06-15 | ¥2.546,00 | +2,00 % | ¥2.534,00 | ¥2.561,00 | ¥2.492,00 | 179,90K |
| 2026-06-12 | ¥2.496,00 | -0,99 % | ¥2.552,00 | ¥2.579,00 | ¥2.477,00 | 237,00K |
| 2026-06-11 | ¥2.521,00 | -0,71 % | ¥2.529,00 | ¥2.546,00 | ¥2.491,00 | 141,60K |
| 2026-06-10 | ¥2.539,00 | -1,97 % | ¥2.590,00 | ¥2.601,00 | ¥2.520,00 | 186,90K |
| 2026-06-09 | ¥2.590,00 | +0,47 % | ¥2.602,00 | ¥2.607,00 | ¥2.550,00 | 202,30K |
| 2026-06-08 | ¥2.578,00 | -2,16 % | ¥2.590,00 | ¥2.628,00 | ¥2.563,00 | 234,30K |
| 2026-06-05 | ¥2.635,00 | -0,08 % | ¥2.643,00 | ¥2.662,00 | ¥2.615,00 | 203,40K |
| 2026-06-04 | ¥2.637,00 | -0,60 % | ¥2.622,00 | ¥2.656,00 | ¥2.601,00 | 212,30K |
| 2026-06-03 | ¥2.653,00 | +2,99 % | ¥2.609,00 | ¥2.680,00 | ¥2.596,00 | 272,40K |
| 2026-06-02 | ¥2.576,00 | -0,92 % | ¥2.604,00 | ¥2.620,00 | ¥2.541,00 | 277,30K |
| 2026-06-01 | ¥2.600,00 | -1,37 % | ¥2.627,00 | ¥2.631,00 | ¥2.573,00 | 284,40K |
| 2026-05-29 | ¥2.636,00 | +1,50 % | ¥2.642,00 | ¥2.669,00 | ¥2.621,00 | 680,90K |
| 2026-05-28 | ¥2.597,00 | -0,31 % | ¥2.567,00 | ¥2.647,00 | ¥2.551,00 | 670,10K |
| 2026-05-27 | ¥2.605,00 | +0,66 % | ¥2.600,00 | ¥2.612,00 | ¥2.565,00 | 524,40K |
| 2026-05-26 | ¥2.588,00 | +1,77 % | ¥2.523,00 | ¥2.595,00 | ¥2.508,00 | 159,80K |
| 2026-05-25 | ¥2.543,00 | -0,55 % | ¥2.598,00 | ¥2.599,00 | ¥2.532,00 | 165,30K |