Elecom Co., Ltd. 6750
TSE · Japan · Elektronische Technologie
¥1.983,00-35,00 (-1,73 %)
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 | ¥1.988,00 | -1,49 % | ¥2.005,00 | ¥2.015,00 | ¥1.982,00 | 42,90K |
| 2026-10-01 | ¥2.018,00 | +2,23 % | ¥1.977,00 | ¥2.018,00 | ¥1.966,00 | 181,00K |
| 2026-09-30 | ¥1.974,00 | -0,15 % | ¥1.977,00 | ¥1.980,00 | ¥1.952,00 | 243,10K |
| 2026-09-29 | ¥1.977,00 | -3,33 % | ¥2.006,00 | ¥2.009,00 | ¥1.965,00 |
| 176,90K |
| 2026-09-28 | ¥2.045,00 | -0,20 % | ¥2.079,00 | ¥2.082,00 | ¥2.038,00 | 240,90K |
| 2026-09-25 | ¥2.049,00 | +1,39 % | ¥2.020,00 | ¥2.049,00 | ¥2.017,00 | 272,10K |
| 2026-09-24 | ¥2.021,00 | -0,39 % | ¥1.990,00 | ¥2.026,00 | ¥1.989,00 | 230,50K |
| 2026-09-18 | ¥2.029,00 | +0,05 % | ¥2.029,00 | ¥2.039,00 | ¥2.010,00 | 308,30K |
| 2026-09-17 | ¥2.028,00 | 0,00 % | ¥2.033,00 | ¥2.043,00 | ¥2.015,00 | 143,70K |
| 2026-09-16 | ¥2.028,00 | +1,20 % | ¥2.020,00 | ¥2.036,00 | ¥2.014,00 | 205,00K |
| 2026-09-15 | ¥2.004,00 | -0,25 % | ¥2.005,00 | ¥2.015,00 | ¥1.985,00 | 128,90K |
| 2026-09-14 | ¥2.009,00 | +2,76 % | ¥1.966,00 | ¥2.020,00 | ¥1.951,00 | 180,50K |
| 2026-09-11 | ¥1.955,00 | 0,00 % | ¥1.918,00 | ¥1.967,00 | ¥1.912,00 | 169,00K |
| 2026-09-10 | ¥1.955,00 | -0,26 % | ¥1.962,00 | ¥1.966,00 | ¥1.933,00 | 162,70K |
| 2026-09-09 | ¥1.960,00 | -0,86 % | ¥1.973,00 | ¥1.975,00 | ¥1.945,00 | 151,30K |
| 2026-09-08 | ¥1.977,00 | -1,59 % | ¥2.000,00 | ¥2.013,00 | ¥1.960,00 | 158,40K |
| 2026-09-07 | ¥2.009,00 | -1,57 % | ¥2.041,00 | ¥2.064,00 | ¥2.009,00 | 123,10K |
| 2026-09-04 | ¥2.041,00 | +0,44 % | ¥2.034,00 | ¥2.047,00 | ¥2.023,00 | 111,70K |
| 2026-09-03 | ¥2.032,00 | -0,29 % | ¥2.038,00 | ¥2.038,00 | ¥2.012,00 | 149,10K |
| 2026-09-02 | ¥2.038,00 | +0,39 % | ¥2.020,00 | ¥2.055,00 | ¥2.004,00 | 246,00K |
| 2026-09-01 | ¥2.030,00 | +0,50 % | ¥2.019,00 | ¥2.038,00 | ¥2.011,00 | 130,10K |
| 2026-08-31 | ¥2.020,00 | +0,65 % | ¥2.000,00 | ¥2.030,00 | ¥2.000,00 | 231,10K |
| 2026-08-28 | ¥2.007,00 | +2,24 % | ¥1.972,00 | ¥2.013,00 | ¥1.971,00 | 193,40K |
| 2026-08-27 | ¥1.963,00 | +1,19 % | ¥1.943,00 | ¥1.969,00 | ¥1.936,00 | 108,70K |
| 2026-08-26 | ¥1.940,00 | -2,27 % | ¥1.985,00 | ¥2.000,00 | ¥1.940,00 | 172,60K |
| 2026-08-25 | ¥1.985,00 | +0,61 % | ¥1.971,00 | ¥1.994,00 | ¥1.971,00 | 145,80K |
| 2026-08-24 | ¥1.973,00 | +1,81 % | ¥1.935,00 | ¥1.978,00 | ¥1.930,00 | 147,80K |
| 2026-08-21 | ¥1.938,00 | -0,87 % | ¥1.943,00 | ¥1.950,00 | ¥1.907,00 | 198,70K |
| 2026-08-20 | ¥1.955,00 | +2,36 % | ¥1.950,00 | ¥1.955,00 | ¥1.927,00 | 278,40K |
| 2026-08-19 | ¥1.910,00 | +0,26 % | ¥1.920,00 | ¥1.933,00 | ¥1.872,00 | 292,70K |
| 2026-08-18 | ¥1.905,00 | -0,21 % | ¥1.902,00 | ¥1.929,00 | ¥1.886,00 | 164,10K |
| 2026-08-17 | ¥1.909,00 | -0,99 % | ¥1.921,00 | ¥1.940,00 | ¥1.908,00 | 174,20K |
| 2026-08-14 | ¥1.928,00 | -3,60 % | ¥1.950,00 | ¥1.965,00 | ¥1.915,00 | 565,30K |
| 2026-08-13 | ¥2.000,00 | +6,72 % | ¥1.855,00 | ¥2.000,00 | ¥1.835,00 | 456,00K |
| 2026-08-12 | ¥1.874,00 | +1,02 % | ¥1.879,00 | ¥1.897,00 | ¥1.858,00 | 150,10K |
| 2026-08-10 | ¥1.855,00 | +0,38 % | ¥1.849,00 | ¥1.865,00 | ¥1.843,00 | 154,60K |
| 2026-08-07 | ¥1.848,00 | -2,22 % | ¥1.887,00 | ¥1.895,00 | ¥1.842,00 | 203,10K |
| 2026-08-06 | ¥1.890,00 | +1,18 % | ¥1.875,00 | ¥1.897,00 | ¥1.869,00 | 217,20K |
| 2026-08-05 | ¥1.868,00 | +1,41 % | ¥1.882,00 | ¥1.883,00 | ¥1.858,00 | 198,30K |
| 2026-08-04 | ¥1.842,00 | -0,86 % | ¥1.868,00 | ¥1.880,00 | ¥1.835,00 | 145,30K |
| 2026-08-03 | ¥1.858,00 | -0,16 % | ¥1.864,00 | ¥1.871,00 | ¥1.842,00 | 283,70K |
| 2026-07-31 | ¥1.861,00 | -2,67 % | ¥1.910,00 | ¥1.910,00 | ¥1.855,00 | 275,60K |
| 2026-07-30 | ¥1.912,00 | -0,57 % | ¥1.925,00 | ¥1.938,00 | ¥1.897,00 | 244,50K |
| 2026-07-29 | ¥1.923,00 | +0,84 % | ¥1.923,00 | ¥1.928,00 | ¥1.899,00 | 224,50K |
| 2026-07-28 | ¥1.907,00 | +1,01 % | ¥1.893,00 | ¥1.925,00 | ¥1.863,00 | 300,20K |
| 2026-07-27 | ¥1.888,00 | +2,89 % | ¥1.847,00 | ¥1.889,00 | ¥1.844,00 | 197,70K |
| 2026-07-24 | ¥1.835,00 | +0,82 % | ¥1.810,00 | ¥1.837,00 | ¥1.804,00 | 125,10K |
| 2026-07-23 | ¥1.820,00 | -0,71 % | ¥1.800,00 | ¥1.830,00 | ¥1.800,00 | 91,70K |
| 2026-07-22 | ¥1.833,00 | +0,16 % | ¥1.805,00 | ¥1.835,00 | ¥1.800,00 | 173,30K |
| 2026-07-21 | ¥1.830,00 | +2,52 % | ¥1.789,00 | ¥1.835,00 | ¥1.789,00 | 184,90K |
| 2026-07-17 | ¥1.785,00 | -3,57 % | ¥1.851,00 | ¥1.859,00 | ¥1.770,00 | 229,10K |
| 2026-07-16 | ¥1.851,00 | +0,76 % | ¥1.833,00 | ¥1.862,00 | ¥1.822,00 | 204,30K |
| 2026-07-15 | ¥1.837,00 | +0,88 % | ¥1.825,00 | ¥1.843,00 | ¥1.822,00 | 207,40K |
| 2026-07-14 | ¥1.821,00 | +0,33 % | ¥1.828,00 | ¥1.837,00 | ¥1.811,00 | 191,00K |
| 2026-07-13 | ¥1.815,00 | -0,22 % | ¥1.838,00 | ¥1.849,00 | ¥1.799,00 | 260,70K |
| 2026-07-10 | ¥1.819,00 | +0,66 % | ¥1.819,00 | ¥1.829,00 | ¥1.808,00 | 197,90K |
| 2026-07-09 | ¥1.807,00 | +0,78 % | ¥1.788,00 | ¥1.821,00 | ¥1.788,00 | 210,20K |
| 2026-07-08 | ¥1.793,00 | -0,39 % | ¥1.792,00 | ¥1.824,00 | ¥1.792,00 | 234,90K |
| 2026-07-07 | ¥1.800,00 | -0,17 % | ¥1.818,00 | ¥1.826,00 | ¥1.800,00 | 252,30K |
| 2026-07-06 | ¥1.803,00 | -0,06 % | ¥1.820,00 | ¥1.825,00 | ¥1.797,00 | 166,60K |
| 2026-07-03 | ¥1.804,00 | 0,00 % | ¥1.825,00 | ¥1.833,00 | ¥1.804,00 | 161,60K |
| 2026-07-02 | ¥1.804,00 | +0,84 % | ¥1.805,00 | ¥1.821,00 | ¥1.800,00 | 174,30K |
| 2026-07-01 | ¥1.789,00 | -0,06 % | ¥1.785,00 | ¥1.809,00 | ¥1.783,00 | 200,40K |
| 2026-06-30 | ¥1.790,00 | +0,28 % | ¥1.800,00 | ¥1.805,00 | ¥1.782,00 | 217,20K |
| 2026-06-29 | ¥1.785,00 | -0,83 % | ¥1.802,00 | ¥1.814,00 | ¥1.781,00 | 203,20K |
| 2026-06-26 | ¥1.800,00 | +1,18 % | ¥1.792,00 | ¥1.809,00 | ¥1.784,00 | 232,60K |
| 2026-06-25 | ¥1.779,00 | +2,12 % | ¥1.773,00 | ¥1.794,00 | ¥1.755,00 | 191,60K |
| 2026-06-24 | ¥1.742,00 | +1,99 % | ¥1.730,00 | ¥1.753,00 | ¥1.726,00 | 152,70K |
| 2026-06-23 | ¥1.708,00 | -1,95 % | ¥1.730,00 | ¥1.732,00 | ¥1.705,00 | 173,80K |
| 2026-06-22 | ¥1.742,00 | -0,40 % | ¥1.734,00 | ¥1.749,00 | ¥1.727,00 | 120,10K |
| 2026-06-19 | ¥1.749,00 | -0,40 % | ¥1.761,00 | ¥1.769,00 | ¥1.736,00 | 240,00K |
| 2026-06-18 | ¥1.756,00 | +1,33 % | ¥1.741,00 | ¥1.757,00 | ¥1.728,00 | 120,10K |
| 2026-06-17 | ¥1.733,00 | +0,12 % | ¥1.741,00 | ¥1.747,00 | ¥1.725,00 | 101,60K |
| 2026-06-16 | ¥1.731,00 | -1,59 % | ¥1.758,00 | ¥1.758,00 | ¥1.726,00 | 124,30K |
| 2026-06-15 | ¥1.759,00 | +0,51 % | ¥1.756,00 | ¥1.767,00 | ¥1.745,00 | 141,30K |
| 2026-06-12 | ¥1.750,00 | -2,13 % | ¥1.795,00 | ¥1.796,00 | ¥1.748,00 | 200,70K |
| 2026-06-11 | ¥1.788,00 | +0,11 % | ¥1.790,00 | ¥1.808,00 | ¥1.772,00 | 179,00K |
| 2026-06-10 | ¥1.786,00 | +0,51 % | ¥1.793,00 | ¥1.810,00 | ¥1.773,00 | 273,70K |
| 2026-06-09 | ¥1.777,00 | +0,62 % | ¥1.775,00 | ¥1.796,00 | ¥1.750,00 | 221,40K |
| 2026-06-08 | ¥1.766,00 | +1,49 % | ¥1.743,00 | ¥1.775,00 | ¥1.737,00 | 280,70K |
| 2026-06-05 | ¥1.740,00 | +2,78 % | ¥1.706,00 | ¥1.743,00 | ¥1.694,00 | 218,70K |
| 2026-06-04 | ¥1.693,00 | -0,76 % | ¥1.695,00 | ¥1.702,00 | ¥1.683,00 | 156,70K |
| 2026-06-03 | ¥1.706,00 | +1,61 % | ¥1.686,00 | ¥1.708,00 | ¥1.685,00 | 180,80K |
| 2026-06-02 | ¥1.679,00 | -1,29 % | ¥1.699,00 | ¥1.707,00 | ¥1.675,00 | 181,50K |
| 2026-06-01 | ¥1.701,00 | +0,29 % | ¥1.696,00 | ¥1.720,00 | ¥1.682,00 | 224,00K |
| 2026-05-29 | ¥1.696,00 | +0,77 % | ¥1.684,00 | ¥1.724,00 | ¥1.684,00 | 266,00K |
| 2026-05-28 | ¥1.683,00 | +0,42 % | ¥1.676,00 | ¥1.689,00 | ¥1.668,00 | 94,90K |
| 2026-05-27 | ¥1.676,00 | +0,60 % | ¥1.666,00 | ¥1.690,00 | ¥1.666,00 | 216,60K |
| 2026-05-26 | ¥1.666,00 | -0,12 % | ¥1.670,00 | ¥1.683,00 | ¥1.665,00 | 140,20K |
| 2026-05-25 | ¥1.668,00 | +0,18 % | ¥1.684,00 | ¥1.687,00 | ¥1.657,00 | 104,90K |