Endo Lighting Corporation 6932
TSE · Japan · Produzierendes Gewerbe
¥2.494,00-20,00 (-0,80 %)
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 | ¥2.494,00 | -0,80 % | ¥2.500,00 | ¥2.510,00 | ¥2.483,00 | 20,90K |
| 2026-10-01 | ¥2.514,00 | -2,06 % | ¥2.552,00 | ¥2.558,00 | ¥2.514,00 | 16,10K |
| 2026-09-30 | ¥2.567,00 | +1,26 % | ¥2.515,00 | ¥2.577,00 | ¥2.515,00 | 26,00K |
| 2026-09-29 | ¥2.535,00 | -1,17 % | ¥2.504,00 | ¥2.535,00 | ¥2.487,00 |
| 29,20K |
| 2026-09-28 | ¥2.565,00 | -0,70 % | ¥2.571,00 | ¥2.609,00 | ¥2.556,00 | 27,10K |
| 2026-09-25 | ¥2.583,00 | -0,84 % | ¥2.591,00 | ¥2.606,00 | ¥2.572,00 | 32,40K |
| 2026-09-24 | ¥2.605,00 | +0,39 % | ¥2.623,00 | ¥2.627,00 | ¥2.589,00 | 24,20K |
| 2026-09-18 | ¥2.595,00 | -0,23 % | ¥2.581,00 | ¥2.605,00 | ¥2.576,00 | 24,20K |
| 2026-09-17 | ¥2.601,00 | +1,17 % | ¥2.572,00 | ¥2.601,00 | ¥2.572,00 | 18,50K |
| 2026-09-16 | ¥2.571,00 | +0,39 % | ¥2.549,00 | ¥2.598,00 | ¥2.549,00 | 23,10K |
| 2026-09-15 | ¥2.561,00 | -0,93 % | ¥2.561,00 | ¥2.592,00 | ¥2.548,00 | 18,90K |
| 2026-09-14 | ¥2.585,00 | +2,91 % | ¥2.532,00 | ¥2.587,00 | ¥2.521,00 | 27,70K |
| 2026-09-11 | ¥2.512,00 | -0,08 % | ¥2.468,00 | ¥2.530,00 | ¥2.442,00 | 83,90K |
| 2026-09-10 | ¥2.514,00 | 0,00 % | ¥2.510,00 | ¥2.533,00 | ¥2.485,00 | 35,30K |
| 2026-09-09 | ¥2.514,00 | +1,09 % | ¥2.477,00 | ¥2.520,00 | ¥2.474,00 | 37,40K |
| 2026-09-08 | ¥2.487,00 | -1,58 % | ¥2.518,00 | ¥2.518,00 | ¥2.477,00 | 41,30K |
| 2026-09-07 | ¥2.527,00 | +0,32 % | ¥2.537,00 | ¥2.548,00 | ¥2.517,00 | 18,70K |
| 2026-09-04 | ¥2.519,00 | +1,00 % | ¥2.487,00 | ¥2.523,00 | ¥2.474,00 | 46,30K |
| 2026-09-03 | ¥2.494,00 | -0,60 % | ¥2.502,00 | ¥2.517,00 | ¥2.494,00 | 28,10K |
| 2026-09-02 | ¥2.509,00 | -2,03 % | ¥2.531,00 | ¥2.531,00 | ¥2.493,00 | 35,50K |
| 2026-09-01 | ¥2.561,00 | -0,54 % | ¥2.575,00 | ¥2.597,00 | ¥2.561,00 | 27,70K |
| 2026-08-31 | ¥2.575,00 | -1,15 % | ¥2.580,00 | ¥2.591,00 | ¥2.538,00 | 32,00K |
| 2026-08-28 | ¥2.605,00 | +0,93 % | ¥2.574,00 | ¥2.623,00 | ¥2.574,00 | 23,70K |
| 2026-08-27 | ¥2.581,00 | +0,86 % | ¥2.580,00 | ¥2.604,00 | ¥2.573,00 | 23,70K |
| 2026-08-26 | ¥2.559,00 | +0,12 % | ¥2.548,00 | ¥2.573,00 | ¥2.545,00 | 19,50K |
| 2026-08-25 | ¥2.556,00 | -0,16 % | ¥2.560,00 | ¥2.577,00 | ¥2.526,00 | 19,20K |
| 2026-08-24 | ¥2.560,00 | +0,16 % | ¥2.540,00 | ¥2.586,00 | ¥2.540,00 | 18,20K |
| 2026-08-21 | ¥2.556,00 | -0,54 % | ¥2.563,00 | ¥2.563,00 | ¥2.503,00 | 17,40K |
| 2026-08-20 | ¥2.570,00 | +3,05 % | ¥2.510,00 | ¥2.570,00 | ¥2.506,00 | 33,40K |
| 2026-08-19 | ¥2.494,00 | -3,11 % | ¥2.562,00 | ¥2.562,00 | ¥2.470,00 | 56,60K |
| 2026-08-18 | ¥2.574,00 | -2,43 % | ¥2.652,00 | ¥2.670,00 | ¥2.567,00 | 36,00K |
| 2026-08-17 | ¥2.638,00 | 0,00 % | ¥2.633,00 | ¥2.697,00 | ¥2.610,00 | 30,80K |
| 2026-08-14 | ¥2.638,00 | +1,46 % | ¥2.600,00 | ¥2.640,00 | ¥2.590,00 | 22,80K |
| 2026-08-13 | ¥2.600,00 | +0,39 % | ¥2.590,00 | ¥2.604,00 | ¥2.554,00 | 18,90K |
| 2026-08-12 | ¥2.590,00 | -2,41 % | ¥2.654,00 | ¥2.663,00 | ¥2.575,00 | 26,50K |
| 2026-08-10 | ¥2.654,00 | -0,19 % | ¥2.663,00 | ¥2.676,00 | ¥2.640,00 | 40,70K |
| 2026-08-07 | ¥2.659,00 | -3,76 % | ¥2.765,00 | ¥2.765,00 | ¥2.626,00 | 47,00K |
| 2026-08-06 | ¥2.763,00 | -0,40 % | ¥2.774,00 | ¥2.784,00 | ¥2.745,00 | 39,80K |
| 2026-08-05 | ¥2.774,00 | +3,55 % | ¥2.681,00 | ¥2.775,00 | ¥2.665,00 | 86,90K |
| 2026-08-04 | ¥2.679,00 | +0,26 % | ¥2.688,00 | ¥2.700,00 | ¥2.614,00 | 63,70K |
| 2026-08-03 | ¥2.672,00 | +2,53 % | ¥2.556,00 | ¥2.697,00 | ¥2.489,00 | 181,30K |
| 2026-07-31 | ¥2.606,00 | -0,15 % | ¥2.630,00 | ¥2.642,00 | ¥2.581,00 | 46,40K |
| 2026-07-30 | ¥2.610,00 | +1,64 % | ¥2.570,00 | ¥2.632,00 | ¥2.565,00 | 32,50K |
| 2026-07-29 | ¥2.568,00 | +0,12 % | ¥2.571,00 | ¥2.607,00 | ¥2.552,00 | 40,60K |
| 2026-07-28 | ¥2.565,00 | -1,35 % | ¥2.590,00 | ¥2.590,00 | ¥2.546,00 | 23,50K |
| 2026-07-27 | ¥2.600,00 | +0,93 % | ¥2.600,00 | ¥2.613,00 | ¥2.579,00 | 26,30K |
| 2026-07-24 | ¥2.576,00 | +0,59 % | ¥2.580,00 | ¥2.581,00 | ¥2.547,00 | 43,80K |
| 2026-07-23 | ¥2.561,00 | -0,77 % | ¥2.587,00 | ¥2.615,00 | ¥2.557,00 | 34,90K |
| 2026-07-22 | ¥2.581,00 | +2,26 % | ¥2.524,00 | ¥2.630,00 | ¥2.521,00 | 63,40K |
| 2026-07-21 | ¥2.524,00 | +1,57 % | ¥2.485,00 | ¥2.537,00 | ¥2.481,00 | 70,60K |
| 2026-07-17 | ¥2.485,00 | +0,24 % | ¥2.429,00 | ¥2.496,00 | ¥2.422,00 | 76,20K |
| 2026-07-16 | ¥2.479,00 | +3,72 % | ¥2.377,00 | ¥2.493,00 | ¥2.377,00 | 52,50K |
| 2026-07-15 | ¥2.390,00 | +1,06 % | ¥2.365,00 | ¥2.405,00 | ¥2.355,00 | 21,20K |
| 2026-07-14 | ¥2.365,00 | +0,77 % | ¥2.354,00 | ¥2.369,00 | ¥2.335,00 | 29,90K |
| 2026-07-13 | ¥2.347,00 | -1,39 % | ¥2.361,00 | ¥2.386,00 | ¥2.331,00 | 38,20K |
| 2026-07-10 | ¥2.380,00 | +0,93 % | ¥2.362,00 | ¥2.400,00 | ¥2.362,00 | 39,70K |
| 2026-07-09 | ¥2.358,00 | +0,04 % | ¥2.377,00 | ¥2.380,00 | ¥2.342,00 | 20,40K |
| 2026-07-08 | ¥2.357,00 | -3,00 % | ¥2.410,00 | ¥2.410,00 | ¥2.357,00 | 42,80K |
| 2026-07-07 | ¥2.430,00 | -1,14 % | ¥2.476,00 | ¥2.476,00 | ¥2.412,00 | 76,00K |
| 2026-07-06 | ¥2.458,00 | +0,16 % | ¥2.475,00 | ¥2.501,00 | ¥2.458,00 | 28,70K |
| 2026-07-03 | ¥2.454,00 | +2,08 % | ¥2.400,00 | ¥2.460,00 | ¥2.400,00 | 28,00K |
| 2026-07-02 | ¥2.404,00 | +1,43 % | ¥2.336,00 | ¥2.408,00 | ¥2.336,00 | 35,90K |
| 2026-07-01 | ¥2.370,00 | +0,81 % | ¥2.393,00 | ¥2.400,00 | ¥2.336,00 | 32,60K |
| 2026-06-30 | ¥2.351,00 | -0,89 % | ¥2.372,00 | ¥2.372,00 | ¥2.316,00 | 36,20K |
| 2026-06-29 | ¥2.372,00 | +0,13 % | ¥2.391,00 | ¥2.394,00 | ¥2.345,00 | 29,40K |
| 2026-06-26 | ¥2.369,00 | -0,55 % | ¥2.370,00 | ¥2.417,00 | ¥2.357,00 | 33,20K |
| 2026-06-25 | ¥2.382,00 | +0,51 % | ¥2.385,00 | ¥2.401,00 | ¥2.377,00 | 17,60K |
| 2026-06-24 | ¥2.370,00 | +0,34 % | ¥2.350,00 | ¥2.399,00 | ¥2.347,00 | 23,40K |
| 2026-06-23 | ¥2.362,00 | -1,99 % | ¥2.381,00 | ¥2.400,00 | ¥2.362,00 | 24,20K |
| 2026-06-22 | ¥2.410,00 | +0,54 % | ¥2.377,00 | ¥2.418,00 | ¥2.360,00 | 40,50K |
| 2026-06-19 | ¥2.397,00 | +2,61 % | ¥2.375,00 | ¥2.411,00 | ¥2.348,00 | 45,90K |
| 2026-06-18 | ¥2.336,00 | +0,43 % | ¥2.327,00 | ¥2.349,00 | ¥2.308,00 | 29,80K |
| 2026-06-17 | ¥2.326,00 | +0,56 % | ¥2.310,00 | ¥2.363,00 | ¥2.306,00 | 25,40K |
| 2026-06-16 | ¥2.313,00 | -1,74 % | ¥2.360,00 | ¥2.360,00 | ¥2.305,00 | 31,90K |
| 2026-06-15 | ¥2.354,00 | +1,82 % | ¥2.339,00 | ¥2.360,00 | ¥2.323,00 | 33,90K |
| 2026-06-12 | ¥2.312,00 | +0,13 % | ¥2.357,00 | ¥2.357,00 | ¥2.288,00 | 40,70K |
| 2026-06-11 | ¥2.309,00 | -3,19 % | ¥2.335,00 | ¥2.337,00 | ¥2.240,00 | 79,40K |
| 2026-06-10 | ¥2.385,00 | +0,55 % | ¥2.376,00 | ¥2.396,00 | ¥2.341,00 | 49,40K |
| 2026-06-09 | ¥2.372,00 | -2,59 % | ¥2.449,00 | ¥2.470,00 | ¥2.370,00 | 44,40K |
| 2026-06-08 | ¥2.435,00 | -3,37 % | ¥2.473,00 | ¥2.473,00 | ¥2.381,00 | 50,50K |
| 2026-06-05 | ¥2.520,00 | +1,65 % | ¥2.500,00 | ¥2.529,00 | ¥2.479,00 | 29,90K |
| 2026-06-04 | ¥2.479,00 | -1,00 % | ¥2.491,00 | ¥2.507,00 | ¥2.465,00 | 35,40K |
| 2026-06-03 | ¥2.504,00 | +0,20 % | ¥2.501,00 | ¥2.542,00 | ¥2.477,00 | 58,00K |
| 2026-06-02 | ¥2.499,00 | -2,31 % | ¥2.534,00 | ¥2.534,00 | ¥2.438,00 | 101,00K |
| 2026-06-01 | ¥2.558,00 | +0,51 % | ¥2.550,00 | ¥2.634,00 | ¥2.542,00 | 92,30K |
| 2026-05-29 | ¥2.545,00 | +1,60 % | ¥2.507,00 | ¥2.590,00 | ¥2.486,00 | 53,70K |
| 2026-05-28 | ¥2.505,00 | +0,16 % | ¥2.500,00 | ¥2.513,00 | ¥2.473,00 | 43,30K |
| 2026-05-27 | ¥2.501,00 | -1,34 % | ¥2.566,00 | ¥2.566,00 | ¥2.498,00 | 36,70K |
| 2026-05-26 | ¥2.535,00 | +1,68 % | ¥2.497,00 | ¥2.573,00 | ¥2.472,00 | 65,00K |
| 2026-05-25 | ¥2.493,00 | +1,55 % | ¥2.480,00 | ¥2.500,00 | ¥2.466,00 | 32,20K |