Ushio Inc. 6925
TSE · Japan · Produzierendes Gewerbe
¥4.149,00-41,00 (-0,98 %)
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 | ¥4.149,00 | -0,98 % | ¥4.139,00 | ¥4.200,00 | ¥4.081,00 | 400,40K |
| 2026-10-01 | ¥4.190,00 | +3,97 % | ¥4.002,00 | ¥4.205,00 | ¥4.001,00 | 542,80K |
| 2026-09-30 | ¥4.030,00 | -0,96 % | ¥4.139,00 | ¥4.170,00 | ¥4.030,00 | 650,40K |
| 2026-09-29 | ¥4.069,00 | +1,65 % | ¥4.017,00 | ¥4.087,00 | ¥3.987,00 |
| 356,80K |
| 2026-09-28 | ¥4.003,00 | -0,22 % | ¥4.034,00 | ¥4.096,00 | ¥4.003,00 | 513,80K |
| 2026-09-25 | ¥4.012,00 | -1,01 % | ¥4.028,00 | ¥4.080,00 | ¥3.997,00 | 555,20K |
| 2026-09-24 | ¥4.053,00 | +10,44 % | ¥3.809,00 | ¥4.075,00 | ¥3.809,00 | 787,90K |
| 2026-09-18 | ¥3.670,00 | +1,49 % | ¥3.661,00 | ¥3.693,00 | ¥3.595,00 | 532,50K |
| 2026-09-17 | ¥3.616,00 | +0,78 % | ¥3.658,00 | ¥3.685,00 | ¥3.558,00 | 473,00K |
| 2026-09-16 | ¥3.588,00 | +1,10 % | ¥3.536,00 | ¥3.599,00 | ¥3.519,00 | 235,50K |
| 2026-09-15 | ¥3.549,00 | +0,77 % | ¥3.461,00 | ¥3.570,00 | ¥3.461,00 | 308,40K |
| 2026-09-14 | ¥3.522,00 | -0,45 % | ¥3.476,00 | ¥3.530,00 | ¥3.405,00 | 323,50K |
| 2026-09-11 | ¥3.538,00 | -0,67 % | ¥3.423,00 | ¥3.538,00 | ¥3.411,00 | 280,20K |
| 2026-09-10 | ¥3.562,00 | -2,17 % | ¥3.615,00 | ¥3.641,00 | ¥3.518,00 | 265,20K |
| 2026-09-09 | ¥3.641,00 | +0,50 % | ¥3.651,00 | ¥3.678,00 | ¥3.627,00 | 226,70K |
| 2026-09-08 | ¥3.623,00 | -4,46 % | ¥3.750,00 | ¥3.778,00 | ¥3.612,00 | 239,60K |
| 2026-09-07 | ¥3.792,00 | +3,32 % | ¥3.792,00 | ¥3.826,00 | ¥3.757,00 | 424,20K |
| 2026-09-04 | ¥3.670,00 | -0,84 % | ¥3.655,00 | ¥3.692,00 | ¥3.628,00 | 504,70K |
| 2026-09-03 | ¥3.701,00 | +0,95 % | ¥3.722,00 | ¥3.758,00 | ¥3.638,00 | 471,20K |
| 2026-09-02 | ¥3.666,00 | -4,95 % | ¥3.750,00 | ¥3.780,00 | ¥3.665,00 | 596,40K |
| 2026-09-01 | ¥3.857,00 | -0,82 % | ¥3.855,00 | ¥3.945,00 | ¥3.826,00 | 414,50K |
| 2026-08-31 | ¥3.889,00 | -0,05 % | ¥3.781,00 | ¥3.920,00 | ¥3.766,00 | 485,70K |
| 2026-08-28 | ¥3.891,00 | -1,77 % | ¥3.891,00 | ¥3.988,00 | ¥3.882,00 | 297,50K |
| 2026-08-27 | ¥3.961,00 | +0,64 % | ¥4.020,00 | ¥4.060,00 | ¥3.943,00 | 297,20K |
| 2026-08-26 | ¥3.936,00 | +0,92 % | ¥3.900,00 | ¥3.950,00 | ¥3.862,00 | 343,20K |
| 2026-08-25 | ¥3.900,00 | +0,72 % | ¥3.817,00 | ¥3.900,00 | ¥3.792,00 | 342,40K |
| 2026-08-24 | ¥3.872,00 | +1,26 % | ¥3.894,00 | ¥3.899,00 | ¥3.804,00 | 441,00K |
| 2026-08-21 | ¥3.824,00 | -0,78 % | ¥3.784,00 | ¥3.824,00 | ¥3.751,00 | 312,80K |
| 2026-08-20 | ¥3.854,00 | +2,77 % | ¥3.748,00 | ¥3.881,00 | ¥3.724,00 | 681,40K |
| 2026-08-19 | ¥3.750,00 | -9,99 % | ¥3.886,00 | ¥3.947,00 | ¥3.750,00 | 992,70K |
| 2026-08-18 | ¥4.166,00 | -4,41 % | ¥4.347,00 | ¥4.413,00 | ¥4.158,00 | 302,00K |
| 2026-08-17 | ¥4.358,00 | +0,79 % | ¥4.367,00 | ¥4.369,00 | ¥4.267,00 | 228,40K |
| 2026-08-14 | ¥4.324,00 | -0,25 % | ¥4.342,00 | ¥4.398,00 | ¥4.293,00 | 227,60K |
| 2026-08-13 | ¥4.335,00 | +2,68 % | ¥4.385,00 | ¥4.437,00 | ¥4.298,00 | 334,10K |
| 2026-08-12 | ¥4.222,00 | +1,59 % | ¥4.131,00 | ¥4.233,00 | ¥4.083,00 | 328,50K |
| 2026-08-10 | ¥4.156,00 | +4,37 % | ¥4.079,00 | ¥4.185,00 | ¥4.058,00 | 321,70K |
| 2026-08-07 | ¥3.982,00 | -2,71 % | ¥4.100,00 | ¥4.126,00 | ¥3.896,00 | 466,70K |
| 2026-08-06 | ¥4.093,00 | -6,12 % | ¥4.150,00 | ¥4.319,00 | ¥4.067,00 | 644,00K |
| 2026-08-05 | ¥4.360,00 | +8,65 % | ¥4.363,00 | ¥4.416,00 | ¥4.245,00 | 1,36M |
| 2026-08-04 | ¥4.013,00 | +5,66 % | ¥3.905,00 | ¥4.046,00 | ¥3.844,00 | 719,20K |
| 2026-08-03 | ¥3.798,00 | +0,32 % | ¥3.725,00 | ¥3.821,00 | ¥3.720,00 | 373,00K |
| 2026-07-31 | ¥3.786,00 | +5,05 % | ¥3.847,00 | ¥3.890,00 | ¥3.744,00 | 422,40K |
| 2026-07-30 | ¥3.604,00 | +0,61 % | ¥3.538,00 | ¥3.676,00 | ¥3.516,00 | 400,10K |
| 2026-07-29 | ¥3.582,00 | -6,30 % | ¥3.753,00 | ¥3.812,00 | ¥3.513,00 | 516,90K |
| 2026-07-28 | ¥3.823,00 | -7,70 % | ¥4.002,00 | ¥4.014,00 | ¥3.792,00 | 435,60K |
| 2026-07-27 | ¥4.142,00 | -0,53 % | ¥4.164,00 | ¥4.189,00 | ¥4.067,00 | 256,30K |
| 2026-07-24 | ¥4.164,00 | -1,65 % | ¥4.174,00 | ¥4.198,00 | ¥4.086,00 | 395,20K |
| 2026-07-23 | ¥4.234,00 | +3,17 % | ¥4.228,00 | ¥4.326,00 | ¥4.209,00 | 360,60K |
| 2026-07-22 | ¥4.104,00 | +1,38 % | ¥4.160,00 | ¥4.215,00 | ¥4.094,00 | 338,90K |
| 2026-07-21 | ¥4.048,00 | +5,86 % | ¥3.908,00 | ¥4.058,00 | ¥3.822,00 | 376,20K |
| 2026-07-17 | ¥3.824,00 | -6,18 % | ¥3.931,00 | ¥3.941,00 | ¥3.729,00 | 416,10K |
| 2026-07-16 | ¥4.076,00 | -3,75 % | ¥4.186,00 | ¥4.201,00 | ¥4.076,00 | 248,70K |
| 2026-07-15 | ¥4.235,00 | +3,65 % | ¥4.156,00 | ¥4.264,00 | ¥4.126,00 | 317,20K |
| 2026-07-14 | ¥4.086,00 | -2,60 % | ¥4.089,00 | ¥4.108,00 | ¥4.005,00 | 697,50K |
| 2026-07-13 | ¥4.195,00 | -3,85 % | ¥4.302,00 | ¥4.364,00 | ¥4.151,00 | 254,10K |
| 2026-07-10 | ¥4.363,00 | +2,23 % | ¥4.478,00 | ¥4.507,00 | ¥4.363,00 | 460,80K |
| 2026-07-09 | ¥4.268,00 | +2,82 % | ¥4.221,00 | ¥4.341,00 | ¥4.195,00 | 423,10K |
| 2026-07-08 | ¥4.151,00 | -4,97 % | ¥4.230,00 | ¥4.353,00 | ¥4.130,00 | 497,70K |
| 2026-07-07 | ¥4.368,00 | -2,76 % | ¥4.470,00 | ¥4.520,00 | ¥4.335,00 | 432,60K |
| 2026-07-06 | ¥4.492,00 | -4,43 % | ¥4.682,00 | ¥4.689,00 | ¥4.476,00 | 605,10K |
| 2026-07-03 | ¥4.700,00 | +0,34 % | ¥4.484,00 | ¥4.712,00 | ¥4.438,00 | 534,80K |
| 2026-07-02 | ¥4.684,00 | -2,98 % | ¥4.688,00 | ¥4.820,00 | ¥4.610,00 | 755,10K |
| 2026-07-01 | ¥4.828,00 | +7,58 % | ¥5.048,00 | ¥5.164,00 | ¥4.817,00 | 1,06M |
| 2026-06-30 | ¥4.488,00 | +4,47 % | ¥4.333,00 | ¥4.535,00 | ¥4.286,00 | 477,50K |
| 2026-06-29 | ¥4.296,00 | -1,49 % | ¥4.396,00 | ¥4.405,00 | ¥4.181,00 | 349,70K |
| 2026-06-26 | ¥4.361,00 | -3,26 % | ¥4.497,00 | ¥4.501,00 | ¥4.287,00 | 355,60K |
| 2026-06-25 | ¥4.508,00 | +2,48 % | ¥4.539,00 | ¥4.547,00 | ¥4.458,00 | 370,00K |
| 2026-06-24 | ¥4.399,00 | -3,11 % | ¥4.470,00 | ¥4.522,00 | ¥4.351,00 | 451,00K |
| 2026-06-23 | ¥4.540,00 | -4,72 % | ¥4.810,00 | ¥4.840,00 | ¥4.523,00 | 368,60K |
| 2026-06-22 | ¥4.765,00 | +2,89 % | ¥4.693,00 | ¥4.890,00 | ¥4.652,00 | 402,80K |
| 2026-06-19 | ¥4.631,00 | -0,43 % | ¥4.749,00 | ¥4.830,00 | ¥4.608,00 | 580,80K |
| 2026-06-18 | ¥4.651,00 | +1,20 % | ¥4.630,00 | ¥4.733,00 | ¥4.630,00 | 573,40K |
| 2026-06-17 | ¥4.596,00 | +6,83 % | ¥4.478,00 | ¥4.620,00 | ¥4.405,00 | 591,10K |
| 2026-06-16 | ¥4.302,00 | +1,58 % | ¥4.274,00 | ¥4.340,00 | ¥4.235,00 | 314,80K |
| 2026-06-15 | ¥4.235,00 | +3,60 % | ¥4.200,00 | ¥4.284,00 | ¥4.145,00 | 473,50K |
| 2026-06-12 | ¥4.088,00 | +4,34 % | ¥4.025,00 | ¥4.196,00 | ¥3.960,00 | 621,80K |
| 2026-06-11 | ¥3.918,00 | -1,51 % | ¥3.794,00 | ¥3.956,00 | ¥3.771,00 | 367,80K |
| 2026-06-10 | ¥3.978,00 | -1,68 % | ¥4.027,00 | ¥4.085,00 | ¥3.917,00 | 360,20K |
| 2026-06-09 | ¥4.046,00 | +1,76 % | ¥4.068,00 | ¥4.089,00 | ¥3.942,00 | 389,60K |
| 2026-06-08 | ¥3.976,00 | -6,67 % | ¥3.980,00 | ¥4.082,00 | ¥3.883,00 | 439,80K |
| 2026-06-05 | ¥4.260,00 | -1,16 % | ¥4.269,00 | ¥4.328,00 | ¥4.160,00 | 417,20K |
| 2026-06-04 | ¥4.310,00 | +4,71 % | ¥4.077,00 | ¥4.310,00 | ¥4.036,00 | 476,60K |
| 2026-06-03 | ¥4.116,00 | +1,30 % | ¥4.067,00 | ¥4.198,00 | ¥4.048,00 | 666,40K |
| 2026-06-02 | ¥4.063,00 | +0,07 % | ¥4.059,00 | ¥4.088,00 | ¥3.914,00 | 517,70K |
| 2026-06-01 | ¥4.060,00 | -2,31 % | ¥4.131,00 | ¥4.132,00 | ¥4.010,00 | 523,00K |
| 2026-05-29 | ¥4.156,00 | +1,02 % | ¥4.229,00 | ¥4.264,00 | ¥4.133,00 | 537,00K |
| 2026-05-28 | ¥4.114,00 | -2,02 % | ¥4.192,00 | ¥4.220,00 | ¥4.016,00 | 482,60K |
| 2026-05-27 | ¥4.199,00 | +1,60 % | ¥4.226,00 | ¥4.275,00 | ¥4.143,00 | 476,70K |
| 2026-05-26 | ¥4.133,00 | -1,92 % | ¥4.180,00 | ¥4.192,00 | ¥4.099,00 | 343,50K |
| 2026-05-25 | ¥4.214,00 | +3,26 % | ¥4.100,00 | ¥4.270,00 | ¥4.084,00 | 770,10K |