Chino Corporation 6850
TSE · Japan · Elektronische Technologie
¥1.824,00+4,00 (+0,22 %)
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 | ¥1.824,00 | +0,22 % | ¥1.817,00 | ¥1.828,00 | ¥1.802,00 | 7,00K |
| 2026-10-01 | ¥1.820,00 | +2,25 % | ¥1.770,00 | ¥1.826,00 | ¥1.770,00 | 33,10K |
| 2026-09-30 | ¥1.780,00 | +2,01 % | ¥1.785,00 | ¥1.798,00 | ¥1.759,00 | 27,30K |
| 2026-09-29 | ¥1.745,00 | -1,52 % | ¥1.745,00 | ¥1.754,00 | ¥1.729,00 | 35,30K |
| 2026-09-28 | ¥1.772,00 | -0,23 % | ¥1.790,00 | ¥1.790,00 | ¥1.766,00 | 31,80K |
| 2026-09-25 | ¥1.776,00 | +0,51 % | ¥1.783,00 | ¥1.789,00 | ¥1.771,00 | 28,80K |
| 2026-09-24 | ¥1.767,00 | -0,90 % | ¥1.783,00 | ¥1.785,00 | ¥1.742,00 | 34,10K |
| 2026-09-18 | ¥1.783,00 | +1,08 % | ¥1.780,00 | ¥1.789,00 | ¥1.770,00 | 29,10K |
| 2026-09-17 | ¥1.764,00 | +0,97 % | ¥1.750,00 | ¥1.769,00 | ¥1.750,00 | 26,10K |
| 2026-09-16 | ¥1.747,00 | +1,69 % | ¥1.727,00 | ¥1.755,00 | ¥1.727,00 | 26,90K |
| 2026-09-15 | ¥1.718,00 | -0,17 % | ¥1.711,00 | ¥1.731,00 | ¥1.711,00 | 20,40K |
| 2026-09-14 | ¥1.721,00 | -0,35 % | ¥1.707,00 | ¥1.735,00 | ¥1.701,00 | 20,60K |
| 2026-09-11 | ¥1.727,00 | +0,76 % | ¥1.680,00 | ¥1.727,00 | ¥1.675,00 | 30,90K |
| 2026-09-10 | ¥1.714,00 | +2,51 % | ¥1.660,00 | ¥1.721,00 | ¥1.656,00 | 31,30K |
| 2026-09-09 | ¥1.672,00 | +0,48 % | ¥1.660,00 | ¥1.689,00 | ¥1.655,00 | 26,50K |
| 2026-09-08 | ¥1.664,00 | -2,92 % | ¥1.695,00 | ¥1.700,00 | ¥1.664,00 | 26,80K |
| 2026-09-07 | ¥1.714,00 | +2,02 % | ¥1.688,00 | ¥1.714,00 | ¥1.681,00 | 23,50K |
| 2026-09-04 | ¥1.680,00 | +1,02 % | ¥1.663,00 | ¥1.687,00 | ¥1.660,00 | 35,70K |
| 2026-09-03 | ¥1.663,00 | -0,30 % | ¥1.669,00 | ¥1.695,00 | ¥1.652,00 | 31,70K |
| 2026-09-02 | ¥1.668,00 | -2,40 % | ¥1.685,00 | ¥1.689,00 | ¥1.655,00 | 49,60K |
| 2026-09-01 | ¥1.709,00 | +1,18 % | ¥1.685,00 | ¥1.717,00 | ¥1.684,00 | 42,30K |
| 2026-08-31 | ¥1.689,00 | -0,76 % | ¥1.680,00 | ¥1.700,00 | ¥1.675,00 | 29,40K |
| 2026-08-28 | ¥1.702,00 | -0,35 % | ¥1.709,00 | ¥1.729,00 | ¥1.702,00 | 27,60K |
| 2026-08-27 | ¥1.708,00 | -0,52 % | ¥1.718,00 | ¥1.720,00 | ¥1.694,00 | 49,10K |
| 2026-08-26 | ¥1.717,00 | +1,42 % | ¥1.698,00 | ¥1.717,00 | ¥1.695,00 | 39,50K |
| 2026-08-25 | ¥1.693,00 | +0,53 % | ¥1.696,00 | ¥1.696,00 | ¥1.671,00 | 27,90K |
| 2026-08-24 | ¥1.684,00 | +0,78 % | ¥1.680,00 | ¥1.710,00 | ¥1.674,00 | 37,50K |
| 2026-08-21 | ¥1.671,00 | -0,54 % | ¥1.660,00 | ¥1.681,00 | ¥1.643,00 | 36,30K |
| 2026-08-20 | ¥1.680,00 | +3,38 % | ¥1.643,00 | ¥1.680,00 | ¥1.632,00 | 40,00K |
| 2026-08-19 | ¥1.625,00 | -2,69 % | ¥1.650,00 | ¥1.658,00 | ¥1.617,00 | 68,70K |
| 2026-08-18 | ¥1.670,00 | -0,42 % | ¥1.680,00 | ¥1.693,00 | ¥1.667,00 | 57,40K |
| 2026-08-17 | ¥1.677,00 | -2,22 % | ¥1.720,00 | ¥1.720,00 | ¥1.674,00 | 37,00K |
| 2026-08-14 | ¥1.715,00 | +2,14 % | ¥1.690,00 | ¥1.722,00 | ¥1.681,00 | 60,10K |
| 2026-08-13 | ¥1.679,00 | +2,00 % | ¥1.655,00 | ¥1.679,00 | ¥1.646,00 | 57,10K |
| 2026-08-12 | ¥1.646,00 | -5,40 % | ¥1.713,00 | ¥1.713,00 | ¥1.600,00 | 152,50K |
| 2026-08-10 | ¥1.740,00 | +0,40 % | ¥1.733,00 | ¥1.754,00 | ¥1.713,00 | 53,40K |
| 2026-08-07 | ¥1.733,00 | -0,35 % | ¥1.739,00 | ¥1.757,00 | ¥1.695,00 | 56,10K |
| 2026-08-06 | ¥1.739,00 | +2,47 % | ¥1.709,00 | ¥1.752,00 | ¥1.703,00 | 69,30K |
| 2026-08-05 | ¥1.697,00 | +4,50 % | ¥1.625,00 | ¥1.702,00 | ¥1.625,00 | 82,80K |
| 2026-08-04 | ¥1.624,00 | +0,25 % | ¥1.600,00 | ¥1.647,00 | ¥1.600,00 | 46,50K |
| 2026-08-03 | ¥1.620,00 | +1,19 % | ¥1.592,00 | ¥1.621,00 | ¥1.573,00 | 48,70K |
| 2026-07-31 | ¥1.601,00 | +2,17 % | ¥1.583,00 | ¥1.620,00 | ¥1.571,00 | 43,60K |
| 2026-07-30 | ¥1.567,00 | +1,36 % | ¥1.535,00 | ¥1.581,00 | ¥1.535,00 | 47,00K |
| 2026-07-29 | ¥1.546,00 | -1,09 % | ¥1.563,00 | ¥1.565,00 | ¥1.525,00 | 66,50K |
| 2026-07-28 | ¥1.563,00 | -4,17 % | ¥1.620,00 | ¥1.620,00 | ¥1.561,00 | 52,00K |
| 2026-07-27 | ¥1.631,00 | +2,07 % | ¥1.623,00 | ¥1.634,00 | ¥1.596,00 | 21,50K |
| 2026-07-24 | ¥1.598,00 | -1,24 % | ¥1.593,00 | ¥1.607,00 | ¥1.590,00 | 31,10K |
| 2026-07-23 | ¥1.618,00 | +0,37 % | ¥1.616,00 | ¥1.629,00 | ¥1.611,00 | 29,70K |
| 2026-07-22 | ¥1.612,00 | +0,12 % | ¥1.630,00 | ¥1.636,00 | ¥1.611,00 | 31,10K |
| 2026-07-21 | ¥1.610,00 | +2,03 % | ¥1.578,00 | ¥1.634,00 | ¥1.578,00 | 26,20K |
| 2026-07-17 | ¥1.578,00 | -3,13 % | ¥1.620,00 | ¥1.624,00 | ¥1.540,00 | 64,50K |
| 2026-07-16 | ¥1.629,00 | -1,45 % | ¥1.654,00 | ¥1.661,00 | ¥1.625,00 | 23,10K |
| 2026-07-15 | ¥1.653,00 | +2,35 % | ¥1.638,00 | ¥1.660,00 | ¥1.630,00 | 28,00K |
| 2026-07-14 | ¥1.615,00 | +1,19 % | ¥1.596,00 | ¥1.627,00 | ¥1.581,00 | 30,10K |
| 2026-07-13 | ¥1.596,00 | -1,85 % | ¥1.631,00 | ¥1.657,00 | ¥1.595,00 | 41,20K |
| 2026-07-10 | ¥1.626,00 | +0,99 % | ¥1.626,00 | ¥1.650,00 | ¥1.619,00 | 41,00K |
| 2026-07-09 | ¥1.610,00 | -0,56 % | ¥1.635,00 | ¥1.635,00 | ¥1.609,00 | 32,50K |
| 2026-07-08 | ¥1.619,00 | -1,28 % | ¥1.632,00 | ¥1.646,00 | ¥1.619,00 | 44,80K |
| 2026-07-07 | ¥1.640,00 | +0,12 % | ¥1.643,00 | ¥1.660,00 | ¥1.626,00 | 37,80K |
| 2026-07-06 | ¥1.638,00 | -1,50 % | ¥1.668,00 | ¥1.668,00 | ¥1.610,00 | 85,50K |
| 2026-07-03 | ¥1.663,00 | +0,97 % | ¥1.640,00 | ¥1.663,00 | ¥1.620,00 | 86,90K |
| 2026-07-02 | ¥1.647,00 | -1,08 % | ¥1.653,00 | ¥1.664,00 | ¥1.625,00 | 52,10K |
| 2026-07-01 | ¥1.665,00 | +2,59 % | ¥1.656,00 | ¥1.679,00 | ¥1.644,00 | 82,90K |
| 2026-06-30 | ¥1.623,00 | -2,17 % | ¥1.670,00 | ¥1.672,00 | ¥1.623,00 | 74,30K |
| 2026-06-29 | ¥1.659,00 | -1,25 % | ¥1.720,00 | ¥1.727,00 | ¥1.629,00 | 60,00K |
| 2026-06-26 | ¥1.680,00 | +0,54 % | ¥1.671,00 | ¥1.686,00 | ¥1.649,00 | 30,40K |
| 2026-06-25 | ¥1.671,00 | +1,46 % | ¥1.650,00 | ¥1.683,00 | ¥1.648,00 | 32,70K |
| 2026-06-24 | ¥1.647,00 | +0,49 % | ¥1.650,00 | ¥1.675,00 | ¥1.635,00 | 21,20K |
| 2026-06-23 | ¥1.639,00 | -4,15 % | ¥1.701,00 | ¥1.701,00 | ¥1.639,00 | 36,00K |
| 2026-06-22 | ¥1.710,00 | +1,54 % | ¥1.703,00 | ¥1.735,00 | ¥1.690,00 | 40,50K |
| 2026-06-19 | ¥1.684,00 | +2,50 % | ¥1.660,00 | ¥1.684,00 | ¥1.658,00 | 41,20K |
| 2026-06-18 | ¥1.643,00 | +2,30 % | ¥1.600,00 | ¥1.656,00 | ¥1.599,00 | 37,60K |
| 2026-06-17 | ¥1.606,00 | +0,50 % | ¥1.596,00 | ¥1.640,00 | ¥1.594,00 | 38,60K |
| 2026-06-16 | ¥1.598,00 | -2,32 % | ¥1.637,00 | ¥1.644,00 | ¥1.598,00 | 42,50K |
| 2026-06-15 | ¥1.636,00 | +2,25 % | ¥1.646,00 | ¥1.655,00 | ¥1.636,00 | 30,10K |
| 2026-06-12 | ¥1.600,00 | -0,56 % | ¥1.613,00 | ¥1.646,00 | ¥1.596,00 | 54,10K |
| 2026-06-11 | ¥1.609,00 | -0,98 % | ¥1.600,00 | ¥1.618,00 | ¥1.564,00 | 38,10K |
| 2026-06-10 | ¥1.625,00 | -2,17 % | ¥1.650,00 | ¥1.660,00 | ¥1.611,00 | 39,90K |
| 2026-06-09 | ¥1.661,00 | +1,53 % | ¥1.653,00 | ¥1.671,00 | ¥1.637,00 | 41,00K |
| 2026-06-08 | ¥1.636,00 | -3,42 % | ¥1.669,00 | ¥1.669,00 | ¥1.626,00 | 56,90K |
| 2026-06-05 | ¥1.694,00 | +1,86 % | ¥1.663,00 | ¥1.706,00 | ¥1.649,00 | 37,10K |
| 2026-06-04 | ¥1.663,00 | +0,54 % | ¥1.644,00 | ¥1.685,00 | ¥1.642,00 | 32,30K |
| 2026-06-03 | ¥1.654,00 | +2,35 % | ¥1.626,00 | ¥1.666,00 | ¥1.626,00 | 45,00K |
| 2026-06-02 | ¥1.616,00 | -1,76 % | ¥1.617,00 | ¥1.632,00 | ¥1.570,00 | 76,90K |
| 2026-06-01 | ¥1.645,00 | -5,30 % | ¥1.712,00 | ¥1.712,00 | ¥1.634,00 | 92,70K |
| 2026-05-29 | ¥1.737,00 | +7,22 % | ¥1.630,00 | ¥1.753,00 | ¥1.630,00 | 135,00K |
| 2026-05-28 | ¥1.620,00 | +2,08 % | ¥1.591,00 | ¥1.620,00 | ¥1.560,00 | 46,60K |
| 2026-05-27 | ¥1.587,00 | -2,22 % | ¥1.633,00 | ¥1.642,00 | ¥1.587,00 | 35,90K |
| 2026-05-26 | ¥1.623,00 | +1,76 % | ¥1.597,00 | ¥1.623,00 | ¥1.569,00 | 53,50K |
| 2026-05-25 | ¥1.595,00 | +1,98 % | ¥1.595,00 | ¥1.635,00 | ¥1.582,00 | 87,70K |