Obara Group Incorporated 6877
TSE · Japan · Produzierendes Gewerbe
¥5.900,00+70,00 (+1,20 %)
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 | ¥5.900,00 | +1,20 % | ¥5.750,00 | ¥5.960,00 | ¥5.750,00 | 55,20K |
| 2026-10-01 | ¥5.830,00 | +0,52 % | ¥5.800,00 | ¥5.860,00 | ¥5.700,00 | 35,70K |
| 2026-09-30 | ¥5.800,00 | -1,02 % | ¥5.930,00 | ¥5.950,00 | ¥5.800,00 | 42,50K |
| 2026-09-29 | ¥5.860,00 | -1,18 % | ¥5.870,00 | ¥5.900,00 | ¥5.760,00 | 59,40K |
| 2026-09-28 | ¥5.930,00 | 0,00 % | ¥5.930,00 | ¥6.080,00 | ¥5.910,00 | 80,50K |
| 2026-09-25 | ¥5.930,00 | +11,68 % | ¥5.710,00 | ¥5.970,00 | ¥5.700,00 | 208,80K |
| 2026-09-24 | ¥5.310,00 | +1,72 % | ¥5.280,00 | ¥5.390,00 | ¥5.220,00 | 41,30K |
| 2026-09-18 | ¥5.220,00 | -1,14 % | ¥5.270,00 | ¥5.290,00 | ¥5.210,00 | 37,50K |
| 2026-09-17 | ¥5.280,00 | -0,19 % | ¥5.300,00 | ¥5.360,00 | ¥5.250,00 | 25,20K |
| 2026-09-16 | ¥5.290,00 | +0,76 % | ¥5.250,00 | ¥5.340,00 | ¥5.240,00 | 26,20K |
| 2026-09-15 | ¥5.250,00 | +0,19 % | ¥5.240,00 | ¥5.290,00 | ¥5.210,00 | 25,90K |
| 2026-09-14 | ¥5.240,00 | -0,95 % | ¥5.190,00 | ¥5.270,00 | ¥5.180,00 | 20,00K |
| 2026-09-11 | ¥5.290,00 | -2,04 % | ¥5.270,00 | ¥5.320,00 | ¥5.220,00 | 28,50K |
| 2026-09-10 | ¥5.400,00 | -0,92 % | ¥5.410,00 | ¥5.420,00 | ¥5.350,00 | 25,00K |
| 2026-09-09 | ¥5.450,00 | +1,30 % | ¥5.380,00 | ¥5.480,00 | ¥5.380,00 | 21,10K |
| 2026-09-08 | ¥5.380,00 | -3,24 % | ¥5.560,00 | ¥5.560,00 | ¥5.380,00 | 22,80K |
| 2026-09-07 | ¥5.560,00 | +1,65 % | ¥5.470,00 | ¥5.580,00 | ¥5.470,00 | 24,20K |
| 2026-09-04 | ¥5.470,00 | -0,91 % | ¥5.520,00 | ¥5.550,00 | ¥5.400,00 | 39,70K |
| 2026-09-03 | ¥5.520,00 | -0,54 % | ¥5.560,00 | ¥5.570,00 | ¥5.500,00 | 28,20K |
| 2026-09-02 | ¥5.550,00 | -1,25 % | ¥5.570,00 | ¥5.630,00 | ¥5.510,00 | 42,90K |
| 2026-09-01 | ¥5.620,00 | -1,58 % | ¥5.680,00 | ¥5.750,00 | ¥5.600,00 | 32,70K |
| 2026-08-31 | ¥5.710,00 | +0,71 % | ¥5.620,00 | ¥5.760,00 | ¥5.590,00 | 41,00K |
| 2026-08-28 | ¥5.670,00 | -1,56 % | ¥5.790,00 | ¥5.820,00 | ¥5.670,00 | 18,20K |
| 2026-08-27 | ¥5.760,00 | -0,69 % | ¥5.810,00 | ¥5.930,00 | ¥5.750,00 | 21,10K |
| 2026-08-26 | ¥5.800,00 | +0,35 % | ¥5.780,00 | ¥5.850,00 | ¥5.750,00 | 24,60K |
| 2026-08-25 | ¥5.780,00 | -0,17 % | ¥5.790,00 | ¥5.790,00 | ¥5.710,00 | 24,70K |
| 2026-08-24 | ¥5.790,00 | +1,05 % | ¥5.730,00 | ¥5.810,00 | ¥5.700,00 | 25,60K |
| 2026-08-21 | ¥5.730,00 | -2,39 % | ¥5.870,00 | ¥5.870,00 | ¥5.700,00 | 26,70K |
| 2026-08-20 | ¥5.870,00 | +1,91 % | ¥5.800,00 | ¥5.870,00 | ¥5.710,00 | 35,20K |
| 2026-08-19 | ¥5.760,00 | -2,70 % | ¥5.720,00 | ¥5.840,00 | ¥5.690,00 | 48,10K |
| 2026-08-18 | ¥5.920,00 | -2,79 % | ¥6.090,00 | ¥6.100,00 | ¥5.920,00 | 37,70K |
| 2026-08-17 | ¥6.090,00 | +2,18 % | ¥5.950,00 | ¥6.130,00 | ¥5.940,00 | 35,40K |
| 2026-08-14 | ¥5.960,00 | +0,51 % | ¥5.930,00 | ¥5.990,00 | ¥5.920,00 | 28,80K |
| 2026-08-13 | ¥5.930,00 | +2,07 % | ¥5.820,00 | ¥5.950,00 | ¥5.800,00 | 32,80K |
| 2026-08-12 | ¥5.810,00 | +0,35 % | ¥5.780,00 | ¥5.820,00 | ¥5.730,00 | 44,30K |
| 2026-08-10 | ¥5.790,00 | -0,34 % | ¥5.810,00 | ¥5.870,00 | ¥5.750,00 | 47,50K |
| 2026-08-07 | ¥5.810,00 | +0,35 % | ¥5.800,00 | ¥5.820,00 | ¥5.710,00 | 70,70K |
| 2026-08-06 | ¥5.790,00 | -7,21 % | ¥5.640,00 | ¥5.840,00 | ¥5.520,00 | 109,00K |
| 2026-08-05 | ¥6.240,00 | +4,70 % | ¥6.120,00 | ¥6.350,00 | ¥6.090,00 | 64,30K |
| 2026-08-04 | ¥5.960,00 | +2,41 % | ¥5.920,00 | ¥6.080,00 | ¥5.920,00 | 51,10K |
| 2026-08-03 | ¥5.820,00 | +1,22 % | ¥5.740,00 | ¥5.850,00 | ¥5.600,00 | 40,70K |
| 2026-07-31 | ¥5.750,00 | +2,86 % | ¥5.690,00 | ¥5.890,00 | ¥5.620,00 | 62,10K |
| 2026-07-30 | ¥5.590,00 | +1,82 % | ¥5.390,00 | ¥5.650,00 | ¥5.390,00 | 57,80K |
| 2026-07-29 | ¥5.490,00 | -0,72 % | ¥5.530,00 | ¥5.610,00 | ¥5.340,00 | 93,90K |
| 2026-07-28 | ¥5.530,00 | -5,63 % | ¥5.900,00 | ¥5.940,00 | ¥5.490,00 | 106,50K |
| 2026-07-27 | ¥5.860,00 | +3,17 % | ¥5.740,00 | ¥5.890,00 | ¥5.630,00 | 82,10K |
| 2026-07-24 | ¥5.680,00 | -1,73 % | ¥5.710,00 | ¥5.720,00 | ¥5.620,00 | 24,80K |
| 2026-07-23 | ¥5.780,00 | 0,00 % | ¥5.780,00 | ¥5.810,00 | ¥5.710,00 | 32,20K |
| 2026-07-22 | ¥5.780,00 | -0,34 % | ¥5.830,00 | ¥5.900,00 | ¥5.740,00 | 34,80K |
| 2026-07-21 | ¥5.800,00 | -0,17 % | ¥5.870,00 | ¥5.900,00 | ¥5.580,00 | 59,80K |
| 2026-07-17 | ¥5.810,00 | -4,44 % | ¥6.080,00 | ¥6.090,00 | ¥5.690,00 | 52,50K |
| 2026-07-16 | ¥6.080,00 | -1,46 % | ¥6.130,00 | ¥6.130,00 | ¥6.050,00 | 29,60K |
| 2026-07-15 | ¥6.170,00 | +0,82 % | ¥6.170,00 | ¥6.240,00 | ¥6.090,00 | 40,70K |
| 2026-07-14 | ¥6.120,00 | +1,32 % | ¥6.040,00 | ¥6.120,00 | ¥5.970,00 | 44,80K |
| 2026-07-13 | ¥6.040,00 | -2,11 % | ¥6.240,00 | ¥6.270,00 | ¥6.030,00 | 40,60K |
| 2026-07-10 | ¥6.170,00 | +1,48 % | ¥6.170,00 | ¥6.260,00 | ¥6.110,00 | 39,00K |
| 2026-07-09 | ¥6.080,00 | +0,83 % | ¥6.040,00 | ¥6.120,00 | ¥5.960,00 | 36,50K |
| 2026-07-08 | ¥6.030,00 | -1,31 % | ¥6.080,00 | ¥6.170,00 | ¥6.030,00 | 46,50K |
| 2026-07-07 | ¥6.110,00 | -0,81 % | ¥6.150,00 | ¥6.300,00 | ¥6.090,00 | 46,50K |
| 2026-07-06 | ¥6.160,00 | 0,00 % | ¥6.180,00 | ¥6.370,00 | ¥6.100,00 | 65,10K |
| 2026-07-03 | ¥6.160,00 | +2,67 % | ¥5.920,00 | ¥6.200,00 | ¥5.910,00 | 40,70K |
| 2026-07-02 | ¥6.000,00 | -5,06 % | ¥6.230,00 | ¥6.310,00 | ¥6.000,00 | 43,30K |
| 2026-07-01 | ¥6.320,00 | +3,95 % | ¥6.050,00 | ¥6.380,00 | ¥6.050,00 | 33,90K |
| 2026-06-30 | ¥6.080,00 | -0,33 % | ¥6.100,00 | ¥6.140,00 | ¥6.010,00 | 27,90K |
| 2026-06-29 | ¥6.100,00 | +0,66 % | ¥6.240,00 | ¥6.290,00 | ¥5.980,00 | 37,20K |
| 2026-06-26 | ¥6.060,00 | -0,66 % | ¥6.190,00 | ¥6.220,00 | ¥5.990,00 | 36,30K |
| 2026-06-25 | ¥6.100,00 | +0,16 % | ¥6.190,00 | ¥6.270,00 | ¥6.100,00 | 36,80K |
| 2026-06-24 | ¥6.090,00 | -0,16 % | ¥6.060,00 | ¥6.180,00 | ¥6.020,00 | 33,20K |
| 2026-06-23 | ¥6.100,00 | -3,33 % | ¥6.380,00 | ¥6.460,00 | ¥6.080,00 | 51,30K |
| 2026-06-22 | ¥6.310,00 | +2,44 % | ¥6.170,00 | ¥6.360,00 | ¥6.140,00 | 26,50K |
| 2026-06-19 | ¥6.160,00 | +0,82 % | ¥6.210,00 | ¥6.340,00 | ¥6.140,00 | 83,10K |
| 2026-06-18 | ¥6.110,00 | -0,65 % | ¥6.210,00 | ¥6.270,00 | ¥6.060,00 | 32,30K |
| 2026-06-17 | ¥6.150,00 | +3,36 % | ¥5.950,00 | ¥6.180,00 | ¥5.950,00 | 32,10K |
| 2026-06-16 | ¥5.950,00 | -0,34 % | ¥5.970,00 | ¥6.010,00 | ¥5.910,00 | 22,10K |
| 2026-06-15 | ¥5.970,00 | +1,53 % | ¥5.980,00 | ¥6.060,00 | ¥5.910,00 | 29,80K |
| 2026-06-12 | ¥5.880,00 | +2,80 % | ¥5.820,00 | ¥5.930,00 | ¥5.760,00 | 47,60K |
| 2026-06-11 | ¥5.720,00 | -1,04 % | ¥5.600,00 | ¥5.790,00 | ¥5.460,00 | 52,40K |
| 2026-06-10 | ¥5.780,00 | +0,17 % | ¥5.720,00 | ¥5.840,00 | ¥5.670,00 | 56,70K |
| 2026-06-09 | ¥5.770,00 | -1,54 % | ¥5.950,00 | ¥6.010,00 | ¥5.740,00 | 67,40K |
| 2026-06-08 | ¥5.860,00 | -4,25 % | ¥5.830,00 | ¥5.910,00 | ¥5.750,00 | 56,90K |
| 2026-06-05 | ¥6.120,00 | +0,99 % | ¥6.090,00 | ¥6.150,00 | ¥5.970,00 | 26,90K |
| 2026-06-04 | ¥6.060,00 | -0,49 % | ¥5.990,00 | ¥6.090,00 | ¥5.920,00 | 27,20K |
| 2026-06-03 | ¥6.090,00 | +1,50 % | ¥6.030,00 | ¥6.180,00 | ¥5.970,00 | 44,00K |
| 2026-06-02 | ¥6.000,00 | -3,85 % | ¥6.160,00 | ¥6.160,00 | ¥5.840,00 | 90,80K |
| 2026-06-01 | ¥6.240,00 | -1,27 % | ¥6.320,00 | ¥6.420,00 | ¥6.240,00 | 59,70K |
| 2026-05-29 | ¥6.320,00 | +1,28 % | ¥6.250,00 | ¥6.320,00 | ¥6.170,00 | 75,30K |
| 2026-05-28 | ¥6.240,00 | -0,16 % | ¥6.250,00 | ¥6.300,00 | ¥6.050,00 | 75,40K |
| 2026-05-27 | ¥6.250,00 | -0,48 % | ¥6.320,00 | ¥6.460,00 | ¥6.240,00 | 36,00K |
| 2026-05-26 | ¥6.280,00 | -0,79 % | ¥6.330,00 | ¥6.370,00 | ¥6.260,00 | 38,20K |
| 2026-05-25 | ¥6.330,00 | +2,26 % | ¥6.190,00 | ¥6.380,00 | ¥6.150,00 | 47,30K |