Plat'Home Co., Ltd. 6836
TSE · Japan · Elektronische Technologie
¥847,00-48,00 (-5,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥847,00 | -5,36 % | ¥893,00 | ¥895,00 | ¥847,00 | 23,80K |
| 2026-09-30 | ¥895,00 | -1,10 % | ¥890,00 | ¥908,00 | ¥872,00 | 21,60K |
| 2026-09-29 | ¥905,00 | +7,48 % | ¥839,00 | ¥915,00 | ¥820,00 | 53,20K |
| 2026-09-28 | ¥842,00 | +4,60 % | ¥812,00 | ¥849,00 | ¥812,00 | 13,80K |
| 2026-09-25 | ¥805,00 | -0,62 % | ¥780,00 | ¥834,00 | ¥771,00 | 28,60K |
| 2026-09-24 | ¥810,00 | -1,58 % | ¥827,00 | ¥848,00 | ¥810,00 | 11,90K |
| 2026-09-18 | ¥823,00 | +1,35 % | ¥813,00 | ¥835,00 | ¥813,00 | 6,00K |
| 2026-09-17 | ¥812,00 | -0,98 % | ¥823,00 | ¥835,00 | ¥812,00 | 4,10K |
| 2026-09-16 | ¥820,00 | -2,50 % | ¥829,00 | ¥835,00 | ¥818,00 | 5,00K |
| 2026-09-15 | ¥841,00 | +0,84 % | ¥823,00 | ¥845,00 | ¥823,00 | 3,10K |
| 2026-09-14 | ¥834,00 | +1,71 % | ¥813,00 | ¥843,00 | ¥812,00 | 4,80K |
| 2026-09-11 | ¥820,00 | -0,36 % | ¥816,00 | ¥830,00 | ¥816,00 | 2,20K |
| 2026-09-10 | ¥823,00 | -1,20 % | ¥824,00 | ¥836,00 | ¥823,00 | 1,20K |
| 2026-09-09 | ¥833,00 | +0,85 % | ¥826,00 | ¥859,00 | ¥820,00 | 7,90K |
| 2026-09-08 | ¥826,00 | -0,48 % | ¥820,00 | ¥847,00 | ¥819,00 | 6,00K |
| 2026-09-07 | ¥830,00 | +1,59 % | ¥824,00 | ¥848,00 | ¥824,00 | 7,90K |
| 2026-09-04 | ¥817,00 | +2,13 % | ¥804,00 | ¥850,00 | ¥804,00 | 22,20K |
| 2026-09-03 | ¥800,00 | +1,27 % | ¥794,00 | ¥806,00 | ¥794,00 | 2,40K |
| 2026-09-02 | ¥790,00 | -2,59 % | ¥805,00 | ¥820,00 | ¥790,00 | 8,60K |
| 2026-09-01 | ¥811,00 | -1,34 % | ¥815,00 | ¥830,00 | ¥811,00 | 4,30K |
| 2026-08-31 | ¥822,00 | -0,60 % | ¥821,00 | ¥833,00 | ¥811,00 | 4,80K |
| 2026-08-28 | ¥827,00 | +0,85 % | ¥820,00 | ¥833,00 | ¥820,00 | 4,80K |
| 2026-08-27 | ¥820,00 | -1,20 % | ¥835,00 | ¥847,00 | ¥820,00 | 15,40K |
| 2026-08-26 | ¥830,00 | -1,19 % | ¥835,00 | ¥841,00 | ¥830,00 | 1,90K |
| 2026-08-25 | ¥840,00 | +2,19 % | ¥822,00 | ¥840,00 | ¥810,00 | 7,40K |
| 2026-08-24 | ¥822,00 | -2,72 % | ¥835,00 | ¥842,00 | ¥822,00 | 4,10K |
| 2026-08-21 | ¥845,00 | -2,31 % | ¥850,00 | ¥865,00 | ¥844,00 | 9,10K |
| 2026-08-20 | ¥865,00 | +3,35 % | ¥848,00 | ¥866,00 | ¥837,00 | 21,10K |
| 2026-08-19 | ¥837,00 | -2,11 % | ¥846,00 | ¥856,00 | ¥826,00 | 17,10K |
| 2026-08-18 | ¥855,00 | -1,72 % | ¥864,00 | ¥900,00 | ¥855,00 | 21,90K |
| 2026-08-17 | ¥870,00 | +1,99 % | ¥865,00 | ¥885,00 | ¥836,00 | 23,70K |
| 2026-08-14 | ¥853,00 | +2,16 % | ¥834,00 | ¥871,00 | ¥824,00 | 26,10K |
| 2026-08-13 | ¥835,00 | -0,60 % | ¥825,00 | ¥849,00 | ¥812,00 | 28,40K |
| 2026-08-12 | ¥840,00 | +2,19 % | ¥811,00 | ¥922,00 | ¥804,00 | 159,30K |
| 2026-08-10 | ¥822,00 | +10,34 % | ¥820,00 | ¥895,00 | ¥800,00 | 225,00K |
| 2026-08-07 | ¥745,00 | +2,76 % | ¥726,00 | ¥745,00 | ¥724,00 | 11,60K |
| 2026-08-06 | ¥725,00 | -1,09 % | ¥743,00 | ¥744,00 | ¥712,00 | 21,00K |
| 2026-08-05 | ¥733,00 | +3,24 % | ¥711,00 | ¥742,00 | ¥710,00 | 13,30K |
| 2026-08-04 | ¥710,00 | +1,00 % | ¥711,00 | ¥719,00 | ¥710,00 | 4,10K |
| 2026-08-03 | ¥703,00 | -0,85 % | ¥704,00 | ¥723,00 | ¥700,00 | 16,90K |
| 2026-07-31 | ¥709,00 | -1,66 % | ¥723,00 | ¥730,00 | ¥699,00 | 27,80K |
| 2026-07-30 | ¥721,00 | -0,55 % | ¥710,00 | ¥740,00 | ¥709,00 | 10,70K |
| 2026-07-29 | ¥725,00 | -2,03 % | ¥747,00 | ¥753,00 | ¥723,00 | 11,50K |
| 2026-07-28 | ¥740,00 | -9,65 % | ¥804,00 | ¥815,00 | ¥736,00 | 32,50K |
| 2026-07-27 | ¥819,00 | +8,91 % | ¥763,00 | ¥849,00 | ¥763,00 | 41,80K |
| 2026-07-24 | ¥752,00 | +0,13 % | ¥741,00 | ¥770,00 | ¥739,00 | 9,30K |
| 2026-07-23 | ¥751,00 | 0,00 % | ¥750,00 | ¥762,00 | ¥734,00 | 13,60K |
| 2026-07-22 | ¥751,00 | +0,94 % | ¥743,00 | ¥760,00 | ¥733,00 | 9,30K |
| 2026-07-21 | ¥744,00 | -1,72 % | ¥742,00 | ¥777,00 | ¥732,00 | 21,10K |
| 2026-07-17 | ¥757,00 | -9,12 % | ¥801,00 | ¥816,00 | ¥698,00 | 98,60K |
| 2026-07-16 | ¥833,00 | -9,36 % | ¥904,00 | ¥920,00 | ¥783,00 | 91,10K |
| 2026-07-15 | ¥919,00 | -0,54 % | ¥909,00 | ¥919,00 | ¥856,00 | 124,60K |
| 2026-07-14 | ¥924,00 | +19,38 % | ¥785,00 | ¥924,00 | ¥785,00 | 387,50K |
| 2026-07-13 | ¥774,00 | +9,94 % | ¥706,00 | ¥790,00 | ¥706,00 | 36,90K |
| 2026-07-10 | ¥704,00 | +2,77 % | ¥700,00 | ¥715,00 | ¥695,00 | 4,10K |
| 2026-07-09 | ¥685,00 | -0,72 % | ¥708,00 | ¥708,00 | ¥677,00 | 16,10K |
| 2026-07-08 | ¥690,00 | -0,86 % | ¥696,00 | ¥716,00 | ¥690,00 | 7,70K |
| 2026-07-07 | ¥696,00 | -4,00 % | ¥721,00 | ¥734,00 | ¥695,00 | 13,20K |
| 2026-07-06 | ¥725,00 | +3,87 % | ¥708,00 | ¥744,00 | ¥688,00 | 33,10K |
| 2026-07-03 | ¥698,00 | +0,58 % | ¥693,00 | ¥706,00 | ¥691,00 | 7,10K |
| 2026-07-02 | ¥694,00 | +2,06 % | ¥677,00 | ¥707,00 | ¥671,00 | 14,30K |
| 2026-07-01 | ¥680,00 | 0,00 % | ¥679,00 | ¥684,00 | ¥675,00 | 9,90K |
| 2026-06-30 | ¥680,00 | +1,04 % | ¥666,00 | ¥684,00 | ¥666,00 | 7,00K |
| 2026-06-29 | ¥673,00 | +0,60 % | ¥679,00 | ¥697,00 | ¥669,00 | 9,60K |
| 2026-06-26 | ¥669,00 | -4,29 % | ¥689,00 | ¥696,00 | ¥659,00 | 30,60K |
| 2026-06-25 | ¥699,00 | +4,64 % | ¥674,00 | ¥699,00 | ¥663,00 | 31,70K |
| 2026-06-24 | ¥668,00 | -1,04 % | ¥668,00 | ¥687,00 | ¥666,00 | 8,00K |
| 2026-06-23 | ¥675,00 | -2,32 % | ¥691,00 | ¥692,00 | ¥675,00 | 14,30K |
| 2026-06-22 | ¥691,00 | -1,00 % | ¥692,00 | ¥715,00 | ¥688,00 | 8,30K |
| 2026-06-19 | ¥698,00 | -2,38 % | ¥703,00 | ¥730,00 | ¥698,00 | 27,80K |
| 2026-06-18 | ¥715,00 | -0,56 % | ¥749,00 | ¥754,00 | ¥715,00 | 26,00K |
| 2026-06-17 | ¥719,00 | +7,31 % | ¥682,00 | ¥767,00 | ¥682,00 | 39,00K |
| 2026-06-16 | ¥670,00 | -3,04 % | ¥694,00 | ¥700,00 | ¥669,00 | 25,70K |
| 2026-06-15 | ¥691,00 | -0,86 % | ¥689,00 | ¥732,00 | ¥680,00 | 51,10K |
| 2026-06-12 | ¥697,00 | -1,41 % | ¥709,00 | ¥712,00 | ¥684,00 | 28,10K |
| 2026-06-11 | ¥707,00 | -0,42 % | ¥696,00 | ¥715,00 | ¥661,00 | 41,40K |
| 2026-06-10 | ¥710,00 | -6,70 % | ¥770,00 | ¥770,00 | ¥709,00 | 57,10K |
| 2026-06-09 | ¥761,00 | -4,99 % | ¥816,00 | ¥854,00 | ¥761,00 | 59,20K |
| 2026-06-08 | ¥801,00 | -3,84 % | ¥808,00 | ¥829,00 | ¥771,00 | 62,00K |
| 2026-06-05 | ¥833,00 | -0,48 % | ¥827,00 | ¥851,00 | ¥817,00 | 16,90K |
| 2026-06-04 | ¥837,00 | -3,35 % | ¥851,00 | ¥852,00 | ¥829,00 | 18,20K |
| 2026-06-03 | ¥866,00 | -0,23 % | ¥864,00 | ¥871,00 | ¥846,00 | 13,90K |
| 2026-06-02 | ¥868,00 | -0,46 % | ¥861,00 | ¥872,00 | ¥846,00 | 24,90K |
| 2026-06-01 | ¥872,00 | -1,58 % | ¥886,00 | ¥900,00 | ¥866,00 | 9,30K |
| 2026-05-29 | ¥886,00 | -1,23 % | ¥897,00 | ¥916,00 | ¥884,00 | 16,30K |
| 2026-05-28 | ¥897,00 | +1,93 % | ¥895,00 | ¥905,00 | ¥870,00 | 15,10K |
| 2026-05-27 | ¥880,00 | -2,22 % | ¥897,00 | ¥905,00 | ¥871,00 | 10,90K |
| 2026-05-26 | ¥900,00 | -1,53 % | ¥920,00 | ¥922,00 | ¥890,00 | 16,10K |
| 2026-05-25 | ¥914,00 | +5,42 % | ¥897,00 | ¥923,00 | ¥874,00 | 19,10K |
| 2026-05-22 | ¥867,00 | -3,02 % | ¥900,00 | ¥965,00 | ¥855,00 | 77,90K |