Enomoto Co., Ltd. 6928
TSE · Japan · Elektronische Technologie
¥3.375,00-20,00 (-0,59 %)
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 | ¥3.375,00 | -0,59 % | ¥3.325,00 | ¥3.440,00 | ¥3.325,00 | 43,30K |
| 2026-10-01 | ¥3.395,00 | +3,19 % | ¥3.290,00 | ¥3.400,00 | ¥3.290,00 | 44,70K |
| 2026-09-30 | ¥3.290,00 | +4,28 % | ¥3.155,00 | ¥3.310,00 | ¥3.110,00 | 66,00K |
| 2026-09-29 | ¥3.155,00 | +0,64 % | ¥3.095,00 | ¥3.170,00 | ¥3.095,00 | 35,40K |
| 2026-09-28 | ¥3.135,00 | -2,34 % | ¥3.205,00 | ¥3.275,00 | ¥3.130,00 | 47,90K |
| 2026-09-25 | ¥3.210,00 | +3,05 % | ¥3.095,00 | ¥3.220,00 | ¥3.065,00 | 70,90K |
| 2026-09-24 | ¥3.115,00 | +5,59 % | ¥2.976,00 | ¥3.215,00 | ¥2.976,00 | 125,00K |
| 2026-09-18 | ¥2.950,00 | +3,18 % | ¥2.897,00 | ¥2.960,00 | ¥2.870,00 | 34,10K |
| 2026-09-17 | ¥2.859,00 | -1,89 % | ¥2.930,00 | ¥2.934,00 | ¥2.856,00 | 25,90K |
| 2026-09-16 | ¥2.914,00 | +0,59 % | ¥2.894,00 | ¥2.914,00 | ¥2.856,00 | 44,10K |
| 2026-09-15 | ¥2.897,00 | +1,61 % | ¥2.855,00 | ¥2.937,00 | ¥2.840,00 | 36,10K |
| 2026-09-14 | ¥2.851,00 | -1,86 % | ¥2.817,00 | ¥2.866,00 | ¥2.796,00 | 43,10K |
| 2026-09-11 | ¥2.905,00 | -2,29 % | ¥2.909,00 | ¥2.933,00 | ¥2.854,00 | 51,70K |
| 2026-09-10 | ¥2.973,00 | +0,51 % | ¥2.956,00 | ¥2.993,00 | ¥2.914,00 | 23,70K |
| 2026-09-09 | ¥2.958,00 | +1,23 % | ¥2.947,00 | ¥2.989,00 | ¥2.921,00 | 29,70K |
| 2026-09-08 | ¥2.922,00 | -4,04 % | ¥3.010,00 | ¥3.030,00 | ¥2.922,00 | 61,70K |
| 2026-09-07 | ¥3.045,00 | +3,26 % | ¥2.990,00 | ¥3.070,00 | ¥2.990,00 | 31,20K |
| 2026-09-04 | ¥2.949,00 | -0,03 % | ¥2.963,00 | ¥2.996,00 | ¥2.943,00 | 32,50K |
| 2026-09-03 | ¥2.950,00 | +2,11 % | ¥2.939,00 | ¥3.010,00 | ¥2.918,00 | 64,50K |
| 2026-09-02 | ¥2.889,00 | -5,59 % | ¥2.982,00 | ¥2.989,00 | ¥2.889,00 | 62,70K |
| 2026-09-01 | ¥3.060,00 | +0,33 % | ¥3.010,00 | ¥3.090,00 | ¥3.000,00 | 30,80K |
| 2026-08-31 | ¥3.050,00 | +2,42 % | ¥2.964,00 | ¥3.070,00 | ¥2.933,00 | 49,30K |
| 2026-08-28 | ¥2.978,00 | -1,39 % | ¥3.040,00 | ¥3.060,00 | ¥2.973,00 | 25,20K |
| 2026-08-27 | ¥3.020,00 | +1,89 % | ¥2.987,00 | ¥3.045,00 | ¥2.923,00 | 69,50K |
| 2026-08-26 | ¥2.964,00 | +0,41 % | ¥2.922,00 | ¥2.980,00 | ¥2.888,00 | 49,70K |
| 2026-08-25 | ¥2.952,00 | +1,03 % | ¥2.922,00 | ¥2.954,00 | ¥2.888,00 | 39,90K |
| 2026-08-24 | ¥2.922,00 | -2,37 % | ¥3.010,00 | ¥3.010,00 | ¥2.916,00 | 55,20K |
| 2026-08-21 | ¥2.993,00 | -3,30 % | ¥3.015,00 | ¥3.040,00 | ¥2.883,00 | 147,10K |
| 2026-08-20 | ¥3.095,00 | +6,98 % | ¥2.907,00 | ¥3.095,00 | ¥2.892,00 | 59,50K |
| 2026-08-19 | ¥2.893,00 | -4,52 % | ¥2.946,00 | ¥2.960,00 | ¥2.832,00 | 146,10K |
| 2026-08-18 | ¥3.030,00 | -6,77 % | ¥3.225,00 | ¥3.320,00 | ¥3.000,00 | 350,90K |
| 2026-08-17 | ¥3.250,00 | +1,72 % | ¥3.200,00 | ¥3.305,00 | ¥3.190,00 | 47,70K |
| 2026-08-14 | ¥3.195,00 | +2,90 % | ¥3.105,00 | ¥3.265,00 | ¥3.095,00 | 75,80K |
| 2026-08-13 | ¥3.105,00 | +3,33 % | ¥3.010,00 | ¥3.170,00 | ¥3.010,00 | 101,20K |
| 2026-08-12 | ¥3.005,00 | -2,12 % | ¥3.165,00 | ¥3.165,00 | ¥2.959,00 | 173,30K |
| 2026-08-10 | ¥3.070,00 | +19,59 % | ¥2.625,00 | ¥3.070,00 | ¥2.551,00 | 444,00K |
| 2026-08-07 | ¥2.567,00 | -2,73 % | ¥2.635,00 | ¥2.650,00 | ¥2.530,00 | 30,70K |
| 2026-08-06 | ¥2.639,00 | -0,68 % | ¥2.645,00 | ¥2.674,00 | ¥2.578,00 | 37,70K |
| 2026-08-05 | ¥2.657,00 | +4,28 % | ¥2.575,00 | ¥2.680,00 | ¥2.565,00 | 68,20K |
| 2026-08-04 | ¥2.548,00 | +4,73 % | ¥2.435,00 | ¥2.569,00 | ¥2.420,00 | 52,30K |
| 2026-08-03 | ¥2.433,00 | +3,05 % | ¥2.334,00 | ¥2.466,00 | ¥2.316,00 | 43,00K |
| 2026-07-31 | ¥2.361,00 | +5,54 % | ¥2.377,00 | ¥2.388,00 | ¥2.296,00 | 54,90K |
| 2026-07-30 | ¥2.237,00 | +2,90 % | ¥2.179,00 | ¥2.271,00 | ¥2.134,00 | 52,90K |
| 2026-07-29 | ¥2.174,00 | -7,05 % | ¥2.365,00 | ¥2.369,00 | ¥2.130,00 | 113,10K |
| 2026-07-28 | ¥2.339,00 | -6,96 % | ¥2.514,00 | ¥2.514,00 | ¥2.338,00 | 65,50K |
| 2026-07-27 | ¥2.514,00 | -2,41 % | ¥2.571,00 | ¥2.571,00 | ¥2.444,00 | 43,10K |
| 2026-07-24 | ¥2.576,00 | +0,16 % | ¥2.598,00 | ¥2.615,00 | ¥2.516,00 | 39,50K |
| 2026-07-23 | ¥2.572,00 | -0,69 % | ¥2.640,00 | ¥2.640,00 | ¥2.557,00 | 42,50K |
| 2026-07-22 | ¥2.590,00 | -0,61 % | ¥2.625,00 | ¥2.652,00 | ¥2.582,00 | 35,30K |
| 2026-07-21 | ¥2.606,00 | +3,00 % | ¥2.618,00 | ¥2.618,00 | ¥2.492,00 | 50,90K |
| 2026-07-17 | ¥2.530,00 | -9,16 % | ¥2.735,00 | ¥2.735,00 | ¥2.492,00 | 51,40K |
| 2026-07-16 | ¥2.785,00 | -3,23 % | ¥2.845,00 | ¥2.845,00 | ¥2.748,00 | 27,70K |
| 2026-07-15 | ¥2.878,00 | +0,98 % | ¥2.870,00 | ¥2.878,00 | ¥2.820,00 | 9,50K |
| 2026-07-14 | ¥2.850,00 | -1,21 % | ¥2.870,00 | ¥2.887,00 | ¥2.817,00 | 29,50K |
| 2026-07-13 | ¥2.885,00 | +1,55 % | ¥2.891,00 | ¥2.940,00 | ¥2.865,00 | 41,40K |
| 2026-07-10 | ¥2.841,00 | -0,59 % | ¥2.838,00 | ¥2.949,00 | ¥2.838,00 | 35,20K |
| 2026-07-09 | ¥2.858,00 | +4,88 % | ¥2.760,00 | ¥2.864,00 | ¥2.760,00 | 31,80K |
| 2026-07-08 | ¥2.725,00 | -3,47 % | ¥2.780,00 | ¥2.806,00 | ¥2.725,00 | 52,80K |
| 2026-07-07 | ¥2.823,00 | -2,66 % | ¥2.900,00 | ¥2.922,00 | ¥2.791,00 | 54,70K |
| 2026-07-06 | ¥2.900,00 | -0,38 % | ¥2.911,00 | ¥2.944,00 | ¥2.851,00 | 36,30K |
| 2026-07-03 | ¥2.911,00 | -0,34 % | ¥2.895,00 | ¥2.917,00 | ¥2.804,00 | 40,30K |
| 2026-07-02 | ¥2.921,00 | -3,60 % | ¥3.000,00 | ¥3.000,00 | ¥2.900,00 | 46,40K |
| 2026-07-01 | ¥3.030,00 | -2,57 % | ¥3.090,00 | ¥3.110,00 | ¥3.015,00 | 33,70K |
| 2026-06-30 | ¥3.110,00 | -0,16 % | ¥3.135,00 | ¥3.135,00 | ¥3.035,00 | 24,00K |
| 2026-06-29 | ¥3.115,00 | -1,58 % | ¥3.165,00 | ¥3.165,00 | ¥3.015,00 | 29,20K |
| 2026-06-26 | ¥3.165,00 | -6,08 % | ¥3.325,00 | ¥3.325,00 | ¥3.125,00 | 30,30K |
| 2026-06-25 | ¥3.370,00 | -0,15 % | ¥3.445,00 | ¥3.485,00 | ¥3.370,00 | 23,20K |
| 2026-06-24 | ¥3.375,00 | -0,30 % | ¥3.355,00 | ¥3.470,00 | ¥3.305,00 | 26,00K |
| 2026-06-23 | ¥3.385,00 | -2,31 % | ¥3.520,00 | ¥3.535,00 | ¥3.380,00 | 32,60K |
| 2026-06-22 | ¥3.465,00 | 0,00 % | ¥3.535,00 | ¥3.620,00 | ¥3.465,00 | 27,40K |
| 2026-06-19 | ¥3.465,00 | -1,00 % | ¥3.550,00 | ¥3.590,00 | ¥3.435,00 | 23,00K |
| 2026-06-18 | ¥3.500,00 | +4,01 % | ¥3.365,00 | ¥3.500,00 | ¥3.365,00 | 25,00K |
| 2026-06-17 | ¥3.365,00 | +1,36 % | ¥3.275,00 | ¥3.400,00 | ¥3.275,00 | 15,20K |
| 2026-06-16 | ¥3.320,00 | -1,04 % | ¥3.385,00 | ¥3.385,00 | ¥3.270,00 | 31,20K |
| 2026-06-15 | ¥3.355,00 | +6,17 % | ¥3.230,00 | ¥3.355,00 | ¥3.230,00 | 32,80K |
| 2026-06-12 | ¥3.160,00 | -4,68 % | ¥3.385,00 | ¥3.390,00 | ¥3.160,00 | 55,60K |
| 2026-06-11 | ¥3.315,00 | -4,05 % | ¥3.355,00 | ¥3.385,00 | ¥3.270,00 | 32,00K |
| 2026-06-10 | ¥3.455,00 | -2,54 % | ¥3.500,00 | ¥3.530,00 | ¥3.350,00 | 49,60K |
| 2026-06-09 | ¥3.545,00 | +3,35 % | ¥3.500,00 | ¥3.560,00 | ¥3.425,00 | 26,20K |
| 2026-06-08 | ¥3.430,00 | -5,64 % | ¥3.495,00 | ¥3.495,00 | ¥3.270,00 | 45,60K |
| 2026-06-05 | ¥3.635,00 | -1,09 % | ¥3.675,00 | ¥3.690,00 | ¥3.540,00 | 25,70K |
| 2026-06-04 | ¥3.675,00 | -0,68 % | ¥3.700,00 | ¥3.720,00 | ¥3.615,00 | 28,40K |
| 2026-06-03 | ¥3.700,00 | -0,54 % | ¥3.715,00 | ¥3.820,00 | ¥3.655,00 | 33,80K |
| 2026-06-02 | ¥3.720,00 | -4,37 % | ¥3.880,00 | ¥3.880,00 | ¥3.635,00 | 42,90K |
| 2026-06-01 | ¥3.890,00 | +2,23 % | ¥3.810,00 | ¥3.900,00 | ¥3.700,00 | 48,20K |
| 2026-05-29 | ¥3.805,00 | +1,87 % | ¥3.795,00 | ¥3.905,00 | ¥3.735,00 | 53,40K |
| 2026-05-28 | ¥3.735,00 | +5,81 % | ¥3.510,00 | ¥3.735,00 | ¥3.425,00 | 52,90K |
| 2026-05-27 | ¥3.530,00 | -4,72 % | ¥3.745,00 | ¥3.745,00 | ¥3.505,00 | 38,80K |
| 2026-05-26 | ¥3.705,00 | +1,37 % | ¥3.725,00 | ¥3.750,00 | ¥3.625,00 | 54,40K |
| 2026-05-25 | ¥3.655,00 | +0,14 % | ¥3.650,00 | ¥3.700,00 | ¥3.595,00 | 30,40K |