Ikegami Tsushinki Co., Ltd. 6771
TSE · Japan · Langlebige Konsumgüter
¥680,00-10,00 (-1,45 %)
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 | ¥680,00 | -1,45 % | ¥693,00 | ¥693,00 | ¥679,00 | 2,60K |
| 2026-10-01 | ¥690,00 | +0,29 % | ¥690,00 | ¥691,00 | ¥674,00 | 38,60K |
| 2026-09-30 | ¥688,00 | +4,72 % | ¥659,00 | ¥702,00 | ¥659,00 | 24,20K |
| 2026-09-29 | ¥657,00 | +0,15 % | ¥656,00 | ¥658,00 | ¥652,00 |
| 3,90K |
| 2026-09-28 | ¥656,00 | +0,61 % | ¥653,00 | ¥656,00 | ¥651,00 | 6,60K |
| 2026-09-25 | ¥652,00 | +0,15 % | ¥650,00 | ¥657,00 | ¥650,00 | 7,70K |
| 2026-09-24 | ¥651,00 | -0,31 % | ¥648,00 | ¥657,00 | ¥647,00 | 14,00K |
| 2026-09-18 | ¥653,00 | +0,93 % | ¥652,00 | ¥653,00 | ¥648,00 | 4,90K |
| 2026-09-17 | ¥647,00 | -0,31 % | ¥651,00 | ¥652,00 | ¥645,00 | 10,50K |
| 2026-09-16 | ¥649,00 | -1,82 % | ¥654,00 | ¥654,00 | ¥649,00 | 16,60K |
| 2026-09-15 | ¥661,00 | -0,60 % | ¥665,00 | ¥666,00 | ¥661,00 | 2,90K |
| 2026-09-14 | ¥665,00 | +0,76 % | ¥665,00 | ¥665,00 | ¥654,00 | 6,40K |
| 2026-09-11 | ¥660,00 | -1,49 % | ¥660,00 | ¥670,00 | ¥651,00 | 9,40K |
| 2026-09-10 | ¥670,00 | +1,21 % | ¥668,00 | ¥670,00 | ¥660,00 | 5,60K |
| 2026-09-09 | ¥662,00 | -0,15 % | ¥663,00 | ¥670,00 | ¥661,00 | 4,40K |
| 2026-09-08 | ¥663,00 | -2,21 % | ¥678,00 | ¥679,00 | ¥663,00 | 4,50K |
| 2026-09-07 | ¥678,00 | +2,73 % | ¥670,00 | ¥678,00 | ¥670,00 | 8,30K |
| 2026-09-04 | ¥660,00 | -0,45 % | ¥667,00 | ¥669,00 | ¥660,00 | 17,10K |
| 2026-09-03 | ¥663,00 | -1,78 % | ¥681,00 | ¥681,00 | ¥663,00 | 9,50K |
| 2026-09-02 | ¥675,00 | -0,88 % | ¥675,00 | ¥677,00 | ¥670,00 | 10,80K |
| 2026-09-01 | ¥681,00 | +0,44 % | ¥677,00 | ¥681,00 | ¥675,00 | 5,50K |
| 2026-08-31 | ¥678,00 | +1,95 % | ¥665,00 | ¥678,00 | ¥664,00 | 7,30K |
| 2026-08-28 | ¥665,00 | -0,60 % | ¥668,00 | ¥674,00 | ¥665,00 | 3,60K |
| 2026-08-27 | ¥669,00 | -0,30 % | ¥672,00 | ¥677,00 | ¥663,00 | 11,80K |
| 2026-08-26 | ¥671,00 | -0,30 % | ¥678,00 | ¥683,00 | ¥671,00 | 4,50K |
| 2026-08-25 | ¥673,00 | -0,74 % | ¥687,00 | ¥687,00 | ¥673,00 | 5,20K |
| 2026-08-24 | ¥678,00 | -0,73 % | ¥683,00 | ¥691,00 | ¥677,00 | 10,70K |
| 2026-08-21 | ¥683,00 | +1,79 % | ¥671,00 | ¥683,00 | ¥670,00 | 8,50K |
| 2026-08-20 | ¥671,00 | -0,74 % | ¥671,00 | ¥673,00 | ¥664,00 | 7,70K |
| 2026-08-19 | ¥676,00 | -0,29 % | ¥685,00 | ¥685,00 | ¥660,00 | 19,50K |
| 2026-08-18 | ¥678,00 | -0,29 % | ¥678,00 | ¥682,00 | ¥671,00 | 11,40K |
| 2026-08-17 | ¥680,00 | -1,45 % | ¥690,00 | ¥690,00 | ¥670,00 | 12,60K |
| 2026-08-14 | ¥690,00 | +1,62 % | ¥686,00 | ¥691,00 | ¥679,00 | 16,50K |
| 2026-08-13 | ¥679,00 | -0,59 % | ¥684,00 | ¥691,00 | ¥676,00 | 16,20K |
| 2026-08-12 | ¥683,00 | +1,64 % | ¥671,00 | ¥683,00 | ¥665,00 | 15,40K |
| 2026-08-10 | ¥672,00 | +4,84 % | ¥650,00 | ¥681,00 | ¥646,00 | 33,20K |
| 2026-08-07 | ¥641,00 | -5,46 % | ¥669,00 | ¥669,00 | ¥639,00 | 26,70K |
| 2026-08-06 | ¥678,00 | +2,57 % | ¥656,00 | ¥678,00 | ¥655,00 | 19,60K |
| 2026-08-05 | ¥661,00 | +1,07 % | ¥674,00 | ¥674,00 | ¥659,00 | 12,70K |
| 2026-08-04 | ¥654,00 | +0,77 % | ¥656,00 | ¥656,00 | ¥648,00 | 2,00K |
| 2026-08-03 | ¥649,00 | 0,00 % | ¥649,00 | ¥650,00 | ¥642,00 | 3,00K |
| 2026-07-31 | ¥649,00 | +1,41 % | ¥638,00 | ¥651,00 | ¥638,00 | 8,40K |
| 2026-07-30 | ¥640,00 | -0,31 % | ¥636,00 | ¥646,00 | ¥636,00 | 3,20K |
| 2026-07-29 | ¥642,00 | +0,16 % | ¥642,00 | ¥652,00 | ¥640,00 | 14,90K |
| 2026-07-28 | ¥641,00 | -1,54 % | ¥651,00 | ¥655,00 | ¥641,00 | 26,40K |
| 2026-07-27 | ¥651,00 | +0,62 % | ¥647,00 | ¥659,00 | ¥647,00 | 7,00K |
| 2026-07-24 | ¥647,00 | -1,37 % | ¥661,00 | ¥662,00 | ¥641,00 | 18,90K |
| 2026-07-23 | ¥656,00 | -0,61 % | ¥659,00 | ¥665,00 | ¥656,00 | 1,80K |
| 2026-07-22 | ¥660,00 | -0,75 % | ¥650,00 | ¥667,00 | ¥650,00 | 12,10K |
| 2026-07-21 | ¥665,00 | +5,72 % | ¥635,00 | ¥666,00 | ¥635,00 | 32,10K |
| 2026-07-17 | ¥629,00 | -1,26 % | ¥644,00 | ¥644,00 | ¥625,00 | 29,10K |
| 2026-07-16 | ¥637,00 | -0,16 % | ¥639,00 | ¥644,00 | ¥635,00 | 4,40K |
| 2026-07-15 | ¥638,00 | 0,00 % | ¥632,00 | ¥641,00 | ¥632,00 | 6,10K |
| 2026-07-14 | ¥638,00 | +0,95 % | ¥630,00 | ¥645,00 | ¥630,00 | 10,70K |
| 2026-07-13 | ¥632,00 | -2,32 % | ¥637,00 | ¥652,00 | ¥623,00 | 30,50K |
| 2026-07-10 | ¥647,00 | +1,25 % | ¥639,00 | ¥653,00 | ¥638,00 | 24,00K |
| 2026-07-09 | ¥639,00 | +1,27 % | ¥636,00 | ¥639,00 | ¥627,00 | 16,70K |
| 2026-07-08 | ¥631,00 | -0,79 % | ¥642,00 | ¥642,00 | ¥622,00 | 28,20K |
| 2026-07-07 | ¥636,00 | -2,15 % | ¥650,00 | ¥656,00 | ¥632,00 | 64,00K |
| 2026-07-06 | ¥650,00 | 0,00 % | ¥650,00 | ¥657,00 | ¥645,00 | 10,20K |
| 2026-07-03 | ¥650,00 | +0,62 % | ¥648,00 | ¥650,00 | ¥638,00 | 8,80K |
| 2026-07-02 | ¥646,00 | +1,25 % | ¥646,00 | ¥646,00 | ¥641,00 | 5,40K |
| 2026-07-01 | ¥638,00 | +1,27 % | ¥630,00 | ¥638,00 | ¥625,00 | 12,40K |
| 2026-06-30 | ¥630,00 | -0,94 % | ¥638,00 | ¥638,00 | ¥629,00 | 12,20K |
| 2026-06-29 | ¥636,00 | -0,47 % | ¥639,00 | ¥645,00 | ¥630,00 | 9,40K |
| 2026-06-26 | ¥639,00 | -1,08 % | ¥650,00 | ¥658,00 | ¥639,00 | 8,20K |
| 2026-06-25 | ¥646,00 | -2,86 % | ¥664,00 | ¥664,00 | ¥645,00 | 33,10K |
| 2026-06-24 | ¥665,00 | +0,45 % | ¥669,00 | ¥669,00 | ¥635,00 | 28,70K |
| 2026-06-23 | ¥662,00 | -0,45 % | ¥666,00 | ¥676,00 | ¥656,00 | 28,20K |
| 2026-06-22 | ¥665,00 | +2,62 % | ¥657,00 | ¥665,00 | ¥650,00 | 19,90K |
| 2026-06-19 | ¥648,00 | +0,15 % | ¥650,00 | ¥656,00 | ¥642,00 | 9,00K |
| 2026-06-18 | ¥647,00 | +0,94 % | ¥645,00 | ¥656,00 | ¥636,00 | 35,50K |
| 2026-06-17 | ¥641,00 | +2,56 % | ¥635,00 | ¥649,00 | ¥626,00 | 29,40K |
| 2026-06-16 | ¥625,00 | -3,40 % | ¥645,00 | ¥650,00 | ¥621,00 | 23,10K |
| 2026-06-15 | ¥647,00 | +5,20 % | ¥622,00 | ¥651,00 | ¥620,00 | 78,90K |
| 2026-06-12 | ¥615,00 | +0,65 % | ¥620,00 | ¥620,00 | ¥610,00 | 18,10K |
| 2026-06-11 | ¥611,00 | -1,13 % | ¥615,00 | ¥615,00 | ¥610,00 | 32,20K |
| 2026-06-10 | ¥618,00 | -1,75 % | ¥626,00 | ¥626,00 | ¥609,00 | 28,80K |
| 2026-06-09 | ¥629,00 | +1,45 % | ¥626,00 | ¥638,00 | ¥619,00 | 19,60K |
| 2026-06-08 | ¥620,00 | -2,82 % | ¥628,00 | ¥628,00 | ¥613,00 | 34,00K |
| 2026-06-05 | ¥638,00 | +1,59 % | ¥626,00 | ¥644,00 | ¥626,00 | 16,90K |
| 2026-06-04 | ¥628,00 | -2,03 % | ¥638,00 | ¥638,00 | ¥626,00 | 18,90K |
| 2026-06-03 | ¥641,00 | +1,26 % | ¥633,00 | ¥641,00 | ¥628,00 | 15,10K |
| 2026-06-02 | ¥633,00 | -1,09 % | ¥640,00 | ¥640,00 | ¥620,00 | 68,10K |
| 2026-06-01 | ¥640,00 | -0,78 % | ¥649,00 | ¥651,00 | ¥636,00 | 26,30K |
| 2026-05-29 | ¥645,00 | 0,00 % | ¥650,00 | ¥664,00 | ¥645,00 | 27,30K |
| 2026-05-28 | ¥645,00 | -0,46 % | ¥650,00 | ¥651,00 | ¥639,00 | 12,60K |
| 2026-05-27 | ¥648,00 | -0,92 % | ¥644,00 | ¥651,00 | ¥643,00 | 22,70K |
| 2026-05-26 | ¥654,00 | +0,93 % | ¥651,00 | ¥656,00 | ¥641,00 | 40,60K |
| 2026-05-25 | ¥648,00 | -1,82 % | ¥669,00 | ¥679,00 | ¥647,00 | 25,90K |