Cosel Co., Ltd. 6905
TSE · Japan · Elektronische Technologie
¥1.485,00-23,00 (-1,53 %)
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 | ¥1.507,00 | -0,07 % | ¥1.500,00 | ¥1.524,00 | ¥1.490,00 | 51,40K |
| 2026-10-01 | ¥1.508,00 | +2,24 % | ¥1.470,00 | ¥1.513,00 | ¥1.431,00 | 352,30K |
| 2026-09-30 | ¥1.475,00 | +1,86 % | ¥1.450,00 | ¥1.483,00 | ¥1.443,00 | 271,50K |
| 2026-09-29 | ¥1.448,00 | -0,82 % | ¥1.457,00 | ¥1.465,00 | ¥1.439,00 | 266,30K |
| 2026-09-28 | ¥1.460,00 | -0,95 % | ¥1.481,00 | ¥1.518,00 | ¥1.457,00 | 385,10K |
| 2026-09-25 | ¥1.474,00 | +0,75 % | ¥1.462,00 | ¥1.494,00 | ¥1.450,00 | 353,70K |
| 2026-09-24 | ¥1.463,00 | +6,71 % | ¥1.401,00 | ¥1.483,00 | ¥1.400,00 | 908,20K |
| 2026-09-18 | ¥1.371,00 | +3,86 % | ¥1.330,00 | ¥1.468,00 | ¥1.290,00 | 1,66M |
| 2026-09-17 | ¥1.320,00 | +0,61 % | ¥1.330,00 | ¥1.336,00 | ¥1.320,00 | 158,40K |
| 2026-09-16 | ¥1.312,00 | +1,78 % | ¥1.300,00 | ¥1.313,00 | ¥1.292,00 | 94,80K |
| 2026-09-15 | ¥1.289,00 | +0,47 % | ¥1.283,00 | ¥1.296,00 | ¥1.274,00 | 89,20K |
| 2026-09-14 | ¥1.283,00 | -0,31 % | ¥1.280,00 | ¥1.292,00 | ¥1.266,00 | 73,50K |
| 2026-09-11 | ¥1.287,00 | -0,62 % | ¥1.258,00 | ¥1.291,00 | ¥1.252,00 | 155,60K |
| 2026-09-10 | ¥1.295,00 | -0,08 % | ¥1.285,00 | ¥1.301,00 | ¥1.275,00 | 175,20K |
| 2026-09-09 | ¥1.296,00 | +0,39 % | ¥1.300,00 | ¥1.320,00 | ¥1.281,00 | 240,70K |
| 2026-09-08 | ¥1.291,00 | -4,44 % | ¥1.336,00 | ¥1.338,00 | ¥1.291,00 | 112,80K |
| 2026-09-07 | ¥1.351,00 | +2,43 % | ¥1.329,00 | ¥1.358,00 | ¥1.329,00 | 111,50K |
| 2026-09-04 | ¥1.319,00 | +1,38 % | ¥1.303,00 | ¥1.325,00 | ¥1.303,00 | 77,00K |
| 2026-09-03 | ¥1.301,00 | -1,21 % | ¥1.328,00 | ¥1.329,00 | ¥1.300,00 | 160,50K |
| 2026-09-02 | ¥1.317,00 | -0,38 % | ¥1.316,00 | ¥1.342,00 | ¥1.306,00 | 166,30K |
| 2026-09-01 | ¥1.322,00 | -0,83 % | ¥1.318,00 | ¥1.331,00 | ¥1.313,00 | 120,60K |
| 2026-08-31 | ¥1.333,00 | +0,76 % | ¥1.307,00 | ¥1.340,00 | ¥1.302,00 | 81,20K |
| 2026-08-28 | ¥1.323,00 | -1,12 % | ¥1.338,00 | ¥1.346,00 | ¥1.323,00 | 90,40K |
| 2026-08-27 | ¥1.338,00 | +2,61 % | ¥1.319,00 | ¥1.350,00 | ¥1.307,00 | 153,30K |
| 2026-08-26 | ¥1.304,00 | -0,76 % | ¥1.314,00 | ¥1.317,00 | ¥1.304,00 | 93,80K |
| 2026-08-25 | ¥1.314,00 | +0,69 % | ¥1.322,00 | ¥1.326,00 | ¥1.305,00 | 128,00K |
| 2026-08-24 | ¥1.305,00 | -1,06 % | ¥1.310,00 | ¥1.320,00 | ¥1.305,00 | 78,70K |
| 2026-08-21 | ¥1.319,00 | +1,62 % | ¥1.290,00 | ¥1.320,00 | ¥1.287,00 | 127,90K |
| 2026-08-20 | ¥1.298,00 | +0,39 % | ¥1.300,00 | ¥1.303,00 | ¥1.283,00 | 139,50K |
| 2026-08-19 | ¥1.293,00 | -5,96 % | ¥1.345,00 | ¥1.345,00 | ¥1.290,00 | 170,90K |
| 2026-08-18 | ¥1.375,00 | -1,43 % | ¥1.393,00 | ¥1.393,00 | ¥1.363,00 | 142,90K |
| 2026-08-17 | ¥1.395,00 | -0,14 % | ¥1.392,00 | ¥1.406,00 | ¥1.386,00 | 123,50K |
| 2026-08-14 | ¥1.397,00 | +1,60 % | ¥1.388,00 | ¥1.406,00 | ¥1.375,00 | 196,10K |
| 2026-08-13 | ¥1.375,00 | +3,85 % | ¥1.339,00 | ¥1.375,00 | ¥1.329,00 | 154,60K |
| 2026-08-12 | ¥1.324,00 | -1,49 % | ¥1.344,00 | ¥1.344,00 | ¥1.318,00 | 95,00K |
| 2026-08-10 | ¥1.344,00 | +1,05 % | ¥1.333,00 | ¥1.352,00 | ¥1.328,00 | 84,80K |
| 2026-08-07 | ¥1.330,00 | -0,60 % | ¥1.340,00 | ¥1.350,00 | ¥1.309,00 | 152,70K |
| 2026-08-06 | ¥1.338,00 | -2,55 % | ¥1.366,00 | ¥1.387,00 | ¥1.328,00 | 182,80K |
| 2026-08-05 | ¥1.373,00 | +5,94 % | ¥1.325,00 | ¥1.378,00 | ¥1.319,00 | 361,40K |
| 2026-08-04 | ¥1.296,00 | +1,33 % | ¥1.280,00 | ¥1.304,00 | ¥1.278,00 | 240,80K |
| 2026-08-03 | ¥1.279,00 | +2,48 % | ¥1.250,00 | ¥1.297,00 | ¥1.238,00 | 229,00K |
| 2026-07-31 | ¥1.248,00 | +2,46 % | ¥1.242,00 | ¥1.271,00 | ¥1.216,00 | 203,90K |
| 2026-07-30 | ¥1.218,00 | +0,74 % | ¥1.200,00 | ¥1.234,00 | ¥1.195,00 | 199,90K |
| 2026-07-29 | ¥1.209,00 | -3,20 % | ¥1.250,00 | ¥1.253,00 | ¥1.188,00 | 448,70K |
| 2026-07-28 | ¥1.249,00 | -2,57 % | ¥1.270,00 | ¥1.270,00 | ¥1.244,00 | 202,70K |
| 2026-07-27 | ¥1.282,00 | +1,42 % | ¥1.278,00 | ¥1.291,00 | ¥1.261,00 | 127,40K |
| 2026-07-24 | ¥1.264,00 | -2,02 % | ¥1.280,00 | ¥1.280,00 | ¥1.254,00 | 150,70K |
| 2026-07-23 | ¥1.290,00 | -0,23 % | ¥1.290,00 | ¥1.312,00 | ¥1.281,00 | 140,00K |
| 2026-07-22 | ¥1.293,00 | -0,39 % | ¥1.310,00 | ¥1.319,00 | ¥1.288,00 | 140,60K |
| 2026-07-21 | ¥1.298,00 | +3,10 % | ¥1.278,00 | ¥1.311,00 | ¥1.264,00 | 242,90K |
| 2026-07-17 | ¥1.259,00 | -4,84 % | ¥1.311,00 | ¥1.319,00 | ¥1.235,00 | 324,20K |
| 2026-07-16 | ¥1.323,00 | -2,86 % | ¥1.340,00 | ¥1.353,00 | ¥1.320,00 | 137,20K |
| 2026-07-15 | ¥1.362,00 | +2,48 % | ¥1.339,00 | ¥1.365,00 | ¥1.321,00 | 149,80K |
| 2026-07-14 | ¥1.329,00 | -0,89 % | ¥1.337,00 | ¥1.343,00 | ¥1.311,00 | 166,10K |
| 2026-07-13 | ¥1.341,00 | -2,90 % | ¥1.384,00 | ¥1.394,00 | ¥1.337,00 | 145,00K |
| 2026-07-10 | ¥1.381,00 | +2,22 % | ¥1.370,00 | ¥1.388,00 | ¥1.366,00 | 154,30K |
| 2026-07-09 | ¥1.351,00 | +0,90 % | ¥1.357,00 | ¥1.363,00 | ¥1.333,00 | 152,20K |
| 2026-07-08 | ¥1.339,00 | -1,62 % | ¥1.348,00 | ¥1.375,00 | ¥1.339,00 | 188,40K |
| 2026-07-07 | ¥1.361,00 | -2,58 % | ¥1.391,00 | ¥1.394,00 | ¥1.349,00 | 200,20K |
| 2026-07-06 | ¥1.397,00 | -5,22 % | ¥1.485,00 | ¥1.485,00 | ¥1.384,00 | 346,60K |
| 2026-07-03 | ¥1.474,00 | -3,41 % | ¥1.491,00 | ¥1.500,00 | ¥1.459,00 | 189,20K |
| 2026-07-02 | ¥1.526,00 | -1,04 % | ¥1.516,00 | ¥1.547,00 | ¥1.479,00 | 238,20K |
| 2026-07-01 | ¥1.542,00 | +2,59 % | ¥1.543,00 | ¥1.576,00 | ¥1.524,00 | 193,80K |
| 2026-06-30 | ¥1.503,00 | +1,97 % | ¥1.489,00 | ¥1.514,00 | ¥1.463,00 | 234,40K |
| 2026-06-29 | ¥1.474,00 | -1,54 % | ¥1.499,00 | ¥1.502,00 | ¥1.442,00 | 204,50K |
| 2026-06-26 | ¥1.497,00 | -1,19 % | ¥1.503,00 | ¥1.520,00 | ¥1.460,00 | 209,40K |
| 2026-06-25 | ¥1.515,00 | +1,88 % | ¥1.495,00 | ¥1.545,00 | ¥1.495,00 | 273,60K |
| 2026-06-24 | ¥1.487,00 | +0,34 % | ¥1.471,00 | ¥1.508,00 | ¥1.461,00 | 206,90K |
| 2026-06-23 | ¥1.482,00 | +3,42 % | ¥1.459,00 | ¥1.510,00 | ¥1.423,00 | 363,30K |
| 2026-06-22 | ¥1.433,00 | -0,49 % | ¥1.472,00 | ¥1.477,00 | ¥1.407,00 | 497,10K |
| 2026-06-19 | ¥1.440,00 | -6,74 % | ¥1.559,00 | ¥1.657,00 | ¥1.440,00 | 942,60K |
| 2026-06-18 | ¥1.544,00 | +1,45 % | ¥1.519,00 | ¥1.559,00 | ¥1.505,00 | 330,30K |
| 2026-06-17 | ¥1.522,00 | 0,00 % | ¥1.509,00 | ¥1.551,00 | ¥1.505,00 | 224,20K |
| 2026-06-16 | ¥1.522,00 | +1,74 % | ¥1.510,00 | ¥1.550,00 | ¥1.502,00 | 227,00K |
| 2026-06-15 | ¥1.496,00 | +6,86 % | ¥1.460,00 | ¥1.513,00 | ¥1.450,00 | 140,70K |
| 2026-06-12 | ¥1.400,00 | +1,82 % | ¥1.403,00 | ¥1.418,00 | ¥1.378,00 | 148,00K |
| 2026-06-11 | ¥1.375,00 | -1,50 % | ¥1.341,00 | ¥1.376,00 | ¥1.328,00 | 160,70K |
| 2026-06-10 | ¥1.396,00 | -1,13 % | ¥1.403,00 | ¥1.432,00 | ¥1.379,00 | 129,40K |
| 2026-06-09 | ¥1.412,00 | +0,71 % | ¥1.416,00 | ¥1.418,00 | ¥1.371,00 | 151,50K |
| 2026-06-08 | ¥1.402,00 | -6,78 % | ¥1.434,00 | ¥1.455,00 | ¥1.380,00 | 183,70K |
| 2026-06-05 | ¥1.504,00 | 0,00 % | ¥1.480,00 | ¥1.519,00 | ¥1.435,00 | 173,00K |
| 2026-06-04 | ¥1.504,00 | +3,01 % | ¥1.450,00 | ¥1.504,00 | ¥1.421,00 | 244,80K |
| 2026-06-03 | ¥1.460,00 | 0,00 % | ¥1.474,00 | ¥1.480,00 | ¥1.435,00 | 198,00K |
| 2026-06-02 | ¥1.460,00 | -1,68 % | ¥1.494,00 | ¥1.500,00 | ¥1.418,00 | 238,60K |
| 2026-06-01 | ¥1.485,00 | -5,11 % | ¥1.525,00 | ¥1.537,00 | ¥1.475,00 | 276,90K |
| 2026-05-29 | ¥1.565,00 | +3,03 % | ¥1.551,00 | ¥1.598,00 | ¥1.547,00 | 316,20K |
| 2026-05-28 | ¥1.519,00 | +1,27 % | ¥1.476,00 | ¥1.535,00 | ¥1.476,00 | 249,50K |
| 2026-05-27 | ¥1.500,00 | +2,67 % | ¥1.485,00 | ¥1.519,00 | ¥1.475,00 | 274,90K |
| 2026-05-26 | ¥1.461,00 | 0,00 % | ¥1.458,00 | ¥1.474,00 | ¥1.436,00 | 145,30K |
| 2026-05-25 | ¥1.461,00 | +4,43 % | ¥1.418,00 | ¥1.464,00 | ¥1.416,00 | 217,10K |