Icom Incorporated 6820
TSE · Japan · Elektronische Technologie
¥3.645,00-145,00 (-3,83 %)
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 | ¥3.645,00 | -3,83 % | ¥3.770,00 | ¥3.770,00 | ¥3.645,00 | 10,90K |
| 2026-10-01 | ¥3.790,00 | +1,61 % | ¥3.700,00 | ¥3.815,00 | ¥3.700,00 | 15,00K |
| 2026-09-30 | ¥3.730,00 | +3,32 % | ¥3.680,00 | ¥3.760,00 | ¥3.635,00 | 21,10K |
| 2026-09-29 | ¥3.610,00 | -2,70 % | ¥3.655,00 | ¥3.715,00 | ¥3.610,00 | 17,30K |
| 2026-09-28 | ¥3.710,00 | -1,07 % | ¥3.765,00 | ¥3.820,00 | ¥3.690,00 | 19,00K |
| 2026-09-25 | ¥3.750,00 | +0,94 % | ¥3.655,00 | ¥3.780,00 | ¥3.655,00 | 21,40K |
| 2026-09-24 | ¥3.715,00 | -0,54 % | ¥3.715,00 | ¥3.780,00 | ¥3.705,00 | 15,30K |
| 2026-09-18 | ¥3.735,00 | +2,33 % | ¥3.650,00 | ¥3.735,00 | ¥3.595,00 | 31,80K |
| 2026-09-17 | ¥3.650,00 | +1,39 % | ¥3.610,00 | ¥3.675,00 | ¥3.610,00 | 8,90K |
| 2026-09-16 | ¥3.600,00 | -0,41 % | ¥3.585,00 | ¥3.650,00 | ¥3.585,00 | 8,60K |
| 2026-09-15 | ¥3.615,00 | +0,98 % | ¥3.545,00 | ¥3.625,00 | ¥3.545,00 | 6,00K |
| 2026-09-14 | ¥3.580,00 | +1,42 % | ¥3.530,00 | ¥3.590,00 | ¥3.500,00 | 11,60K |
| 2026-09-11 | ¥3.530,00 | +2,32 % | ¥3.390,00 | ¥3.540,00 | ¥3.390,00 | 18,80K |
| 2026-09-10 | ¥3.450,00 | +1,47 % | ¥3.375,00 | ¥3.455,00 | ¥3.375,00 | 15,70K |
| 2026-09-09 | ¥3.400,00 | +0,74 % | ¥3.375,00 | ¥3.415,00 | ¥3.370,00 | 10,00K |
| 2026-09-08 | ¥3.375,00 | -3,85 % | ¥3.490,00 | ¥3.490,00 | ¥3.375,00 | 14,50K |
| 2026-09-07 | ¥3.510,00 | -1,54 % | ¥3.550,00 | ¥3.585,00 | ¥3.510,00 | 8,80K |
| 2026-09-04 | ¥3.565,00 | -0,97 % | ¥3.575,00 | ¥3.600,00 | ¥3.545,00 | 8,80K |
| 2026-09-03 | ¥3.600,00 | -1,10 % | ¥3.620,00 | ¥3.625,00 | ¥3.590,00 | 7,90K |
| 2026-09-02 | ¥3.640,00 | -0,55 % | ¥3.620,00 | ¥3.690,00 | ¥3.610,00 | 14,10K |
| 2026-09-01 | ¥3.660,00 | -1,21 % | ¥3.680,00 | ¥3.680,00 | ¥3.620,00 | 19,50K |
| 2026-08-31 | ¥3.705,00 | -1,20 % | ¥3.745,00 | ¥3.790,00 | ¥3.705,00 | 16,80K |
| 2026-08-28 | ¥3.750,00 | +0,13 % | ¥3.725,00 | ¥3.835,00 | ¥3.725,00 | 27,80K |
| 2026-08-27 | ¥3.745,00 | +1,63 % | ¥3.695,00 | ¥3.765,00 | ¥3.675,00 | 22,20K |
| 2026-08-26 | ¥3.685,00 | +1,66 % | ¥3.625,00 | ¥3.700,00 | ¥3.625,00 | 22,10K |
| 2026-08-25 | ¥3.625,00 | +0,69 % | ¥3.605,00 | ¥3.640,00 | ¥3.570,00 | 19,00K |
| 2026-08-24 | ¥3.600,00 | +1,98 % | ¥3.560,00 | ¥3.605,00 | ¥3.530,00 | 15,70K |
| 2026-08-21 | ¥3.530,00 | +0,86 % | ¥3.465,00 | ¥3.535,00 | ¥3.465,00 | 9,50K |
| 2026-08-20 | ¥3.500,00 | -0,14 % | ¥3.505,00 | ¥3.520,00 | ¥3.435,00 | 12,90K |
| 2026-08-19 | ¥3.505,00 | +3,09 % | ¥3.425,00 | ¥3.505,00 | ¥3.380,00 | 27,10K |
| 2026-08-18 | ¥3.400,00 | +1,95 % | ¥3.330,00 | ¥3.400,00 | ¥3.325,00 | 11,30K |
| 2026-08-17 | ¥3.335,00 | -4,71 % | ¥3.430,00 | ¥3.475,00 | ¥3.335,00 | 24,50K |
| 2026-08-14 | ¥3.500,00 | 0,00 % | ¥3.500,00 | ¥3.505,00 | ¥3.445,00 | 16,10K |
| 2026-08-13 | ¥3.500,00 | +3,86 % | ¥3.385,00 | ¥3.500,00 | ¥3.380,00 | 22,00K |
| 2026-08-12 | ¥3.370,00 | -0,44 % | ¥3.385,00 | ¥3.385,00 | ¥3.345,00 | 7,50K |
| 2026-08-10 | ¥3.385,00 | +1,35 % | ¥3.370,00 | ¥3.385,00 | ¥3.350,00 | 7,20K |
| 2026-08-07 | ¥3.340,00 | -0,45 % | ¥3.300,00 | ¥3.360,00 | ¥3.300,00 | 6,60K |
| 2026-08-06 | ¥3.355,00 | +1,36 % | ¥3.305,00 | ¥3.355,00 | ¥3.300,00 | 9,40K |
| 2026-08-05 | ¥3.310,00 | +2,48 % | ¥3.230,00 | ¥3.315,00 | ¥3.230,00 | 8,10K |
| 2026-08-04 | ¥3.230,00 | -2,27 % | ¥3.305,00 | ¥3.315,00 | ¥3.230,00 | 8,10K |
| 2026-08-03 | ¥3.305,00 | +0,61 % | ¥3.290,00 | ¥3.310,00 | ¥3.205,00 | 16,10K |
| 2026-07-31 | ¥3.285,00 | +0,31 % | ¥3.275,00 | ¥3.355,00 | ¥3.260,00 | 14,90K |
| 2026-07-30 | ¥3.275,00 | -1,36 % | ¥3.285,00 | ¥3.335,00 | ¥3.275,00 | 28,40K |
| 2026-07-29 | ¥3.320,00 | -0,15 % | ¥3.325,00 | ¥3.345,00 | ¥3.300,00 | 8,30K |
| 2026-07-28 | ¥3.325,00 | 0,00 % | ¥3.285,00 | ¥3.350,00 | ¥3.260,00 | 8,40K |
| 2026-07-27 | ¥3.325,00 | +0,76 % | ¥3.300,00 | ¥3.350,00 | ¥3.300,00 | 11,20K |
| 2026-07-24 | ¥3.300,00 | +1,23 % | ¥3.260,00 | ¥3.325,00 | ¥3.255,00 | 11,90K |
| 2026-07-23 | ¥3.260,00 | -1,51 % | ¥3.315,00 | ¥3.330,00 | ¥3.260,00 | 4,50K |
| 2026-07-22 | ¥3.310,00 | +0,15 % | ¥3.300,00 | ¥3.340,00 | ¥3.270,00 | 8,10K |
| 2026-07-21 | ¥3.305,00 | +1,38 % | ¥3.300,00 | ¥3.330,00 | ¥3.260,00 | 9,30K |
| 2026-07-17 | ¥3.260,00 | -1,66 % | ¥3.315,00 | ¥3.335,00 | ¥3.205,00 | 19,00K |
| 2026-07-16 | ¥3.315,00 | +1,53 % | ¥3.255,00 | ¥3.345,00 | ¥3.235,00 | 15,80K |
| 2026-07-15 | ¥3.265,00 | +0,15 % | ¥3.260,00 | ¥3.295,00 | ¥3.245,00 | 12,30K |
| 2026-07-14 | ¥3.260,00 | 0,00 % | ¥3.260,00 | ¥3.290,00 | ¥3.240,00 | 7,80K |
| 2026-07-13 | ¥3.260,00 | -1,81 % | ¥3.320,00 | ¥3.320,00 | ¥3.220,00 | 14,90K |
| 2026-07-10 | ¥3.320,00 | +1,68 % | ¥3.265,00 | ¥3.365,00 | ¥3.235,00 | 31,90K |
| 2026-07-09 | ¥3.265,00 | +2,67 % | ¥3.240,00 | ¥3.285,00 | ¥3.200,00 | 12,70K |
| 2026-07-08 | ¥3.180,00 | -1,24 % | ¥3.180,00 | ¥3.230,00 | ¥3.165,00 | 19,60K |
| 2026-07-07 | ¥3.220,00 | -0,46 % | ¥3.285,00 | ¥3.305,00 | ¥3.200,00 | 21,00K |
| 2026-07-06 | ¥3.235,00 | -0,15 % | ¥3.230,00 | ¥3.260,00 | ¥3.195,00 | 19,50K |
| 2026-07-03 | ¥3.240,00 | +2,37 % | ¥3.160,00 | ¥3.280,00 | ¥3.145,00 | 21,60K |
| 2026-07-02 | ¥3.165,00 | +1,44 % | ¥3.150,00 | ¥3.180,00 | ¥3.110,00 | 14,20K |
| 2026-07-01 | ¥3.120,00 | +1,96 % | ¥3.110,00 | ¥3.135,00 | ¥3.075,00 | 17,50K |
| 2026-06-30 | ¥3.060,00 | -0,97 % | ¥3.090,00 | ¥3.125,00 | ¥3.060,00 | 13,60K |
| 2026-06-29 | ¥3.090,00 | +0,98 % | ¥3.060,00 | ¥3.125,00 | ¥3.060,00 | 21,70K |
| 2026-06-26 | ¥3.060,00 | +0,82 % | ¥3.030,00 | ¥3.070,00 | ¥3.020,00 | 10,20K |
| 2026-06-25 | ¥3.035,00 | +0,33 % | ¥3.030,00 | ¥3.065,00 | ¥3.030,00 | 9,60K |
| 2026-06-24 | ¥3.025,00 | +0,93 % | ¥3.025,00 | ¥3.090,00 | ¥3.025,00 | 10,70K |
| 2026-06-23 | ¥2.997,00 | +0,64 % | ¥2.964,00 | ¥3.030,00 | ¥2.961,00 | 10,00K |
| 2026-06-22 | ¥2.978,00 | +1,12 % | ¥2.970,00 | ¥3.015,00 | ¥2.970,00 | 7,90K |
| 2026-06-19 | ¥2.945,00 | -2,64 % | ¥3.015,00 | ¥3.050,00 | ¥2.945,00 | 24,90K |
| 2026-06-18 | ¥3.025,00 | -0,66 % | ¥3.060,00 | ¥3.080,00 | ¥3.020,00 | 7,60K |
| 2026-06-17 | ¥3.045,00 | +0,50 % | ¥3.010,00 | ¥3.090,00 | ¥3.010,00 | 18,70K |
| 2026-06-16 | ¥3.030,00 | -0,33 % | ¥3.025,00 | ¥3.030,00 | ¥2.972,00 | 8,40K |
| 2026-06-15 | ¥3.040,00 | +1,57 % | ¥2.993,00 | ¥3.055,00 | ¥2.993,00 | 4,50K |
| 2026-06-12 | ¥2.993,00 | +1,53 % | ¥2.980,00 | ¥3.060,00 | ¥2.974,00 | 15,40K |
| 2026-06-11 | ¥2.948,00 | -2,06 % | ¥3.005,00 | ¥3.005,00 | ¥2.905,00 | 13,30K |
| 2026-06-10 | ¥3.010,00 | 0,00 % | ¥3.010,00 | ¥3.030,00 | ¥2.981,00 | 9,70K |
| 2026-06-09 | ¥3.010,00 | +0,17 % | ¥3.060,00 | ¥3.060,00 | ¥2.993,00 | 10,60K |
| 2026-06-08 | ¥3.005,00 | -0,17 % | ¥2.972,00 | ¥3.045,00 | ¥2.972,00 | 16,30K |
| 2026-06-05 | ¥3.010,00 | +1,90 % | ¥2.976,00 | ¥3.010,00 | ¥2.971,00 | 5,00K |
| 2026-06-04 | ¥2.954,00 | -0,47 % | ¥2.953,00 | ¥3.000,00 | ¥2.950,00 | 7,80K |
| 2026-06-03 | ¥2.968,00 | +0,71 % | ¥2.943,00 | ¥2.998,00 | ¥2.942,00 | 14,90K |
| 2026-06-02 | ¥2.947,00 | -0,74 % | ¥2.968,00 | ¥2.997,00 | ¥2.890,00 | 19,20K |
| 2026-06-01 | ¥2.969,00 | -4,69 % | ¥3.065,00 | ¥3.065,00 | ¥2.969,00 | 29,10K |
| 2026-05-29 | ¥3.115,00 | -0,95 % | ¥3.150,00 | ¥3.195,00 | ¥3.115,00 | 7,80K |
| 2026-05-28 | ¥3.145,00 | +1,13 % | ¥3.065,00 | ¥3.150,00 | ¥3.065,00 | 19,60K |
| 2026-05-27 | ¥3.110,00 | +0,32 % | ¥3.095,00 | ¥3.160,00 | ¥3.095,00 | 11,10K |
| 2026-05-26 | ¥3.100,00 | 0,00 % | ¥3.080,00 | ¥3.125,00 | ¥3.035,00 | 16,30K |
| 2026-05-25 | ¥3.100,00 | +2,65 % | ¥3.140,00 | ¥3.150,00 | ¥3.045,00 | 25,00K |