JEOL Ltd. 6951
TSE · Japan · Gesundheitstechnologie
¥7.758,00-72,00 (-0,92 %)
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 | ¥7.728,00 | -1,30 % | ¥7.761,00 | ¥7.895,00 | ¥7.683,00 | 233,10K |
| 2026-10-01 | ¥7.830,00 | +2,47 % | ¥7.634,00 | ¥7.830,00 | ¥7.527,00 | 280,90K |
| 2026-09-30 | ¥7.641,00 | +1,39 % | ¥7.632,00 | ¥7.735,00 | ¥7.607,00 | 253,90K |
| 2026-09-29 | ¥7.536,00 | -2,32 % | ¥7.607,00 | ¥7.664,00 | ¥7.465,00 | 222,50K |
| 2026-09-28 | ¥7.715,00 | +0,34 % | ¥7.720,00 | ¥7.797,00 | ¥7.591,00 | 268,60K |
| 2026-09-25 | ¥7.689,00 | +1,65 % | ¥7.547,00 | ¥7.747,00 | ¥7.505,00 | 270,80K |
| 2026-09-24 | ¥7.564,00 | +4,14 % | ¥7.350,00 | ¥7.595,00 | ¥7.327,00 | 424,80K |
| 2026-09-18 | ¥7.263,00 | +2,08 % | ¥7.162,00 | ¥7.280,00 | ¥7.088,00 | 268,80K |
| 2026-09-17 | ¥7.115,00 | -0,06 % | ¥7.200,00 | ¥7.219,00 | ¥7.078,00 | 210,10K |
| 2026-09-16 | ¥7.119,00 | +3,59 % | ¥6.911,00 | ¥7.119,00 | ¥6.803,00 | 267,40K |
| 2026-09-15 | ¥6.872,00 | +1,27 % | ¥6.723,00 | ¥6.915,00 | ¥6.700,00 | 147,60K |
| 2026-09-14 | ¥6.786,00 | -1,01 % | ¥6.755,00 | ¥6.800,00 | ¥6.602,00 | 249,00K |
| 2026-09-11 | ¥6.855,00 | -5,20 % | ¥6.980,00 | ¥7.029,00 | ¥6.853,00 | 294,10K |
| 2026-09-10 | ¥7.231,00 | -1,34 % | ¥7.268,00 | ¥7.292,00 | ¥7.025,00 | 303,80K |
| 2026-09-09 | ¥7.329,00 | +7,32 % | ¥7.000,00 | ¥7.387,00 | ¥6.958,00 | 533,60K |
| 2026-09-08 | ¥6.829,00 | -3,31 % | ¥7.005,00 | ¥7.022,00 | ¥6.805,00 | 289,60K |
| 2026-09-07 | ¥7.063,00 | +2,85 % | ¥6.906,00 | ¥7.115,00 | ¥6.887,00 | 262,00K |
| 2026-09-04 | ¥6.867,00 | +1,79 % | ¥6.750,00 | ¥6.893,00 | ¥6.634,00 | 257,40K |
| 2026-09-03 | ¥6.746,00 | -0,46 % | ¥6.835,00 | ¥6.868,00 | ¥6.670,00 | 267,60K |
| 2026-09-02 | ¥6.777,00 | -4,68 % | ¥6.994,00 | ¥7.034,00 | ¥6.766,00 | 410,70K |
| 2026-09-01 | ¥7.110,00 | +0,51 % | ¥7.007,00 | ¥7.165,00 | ¥7.002,00 | 242,90K |
| 2026-08-31 | ¥7.074,00 | -0,72 % | ¥7.001,00 | ¥7.099,00 | ¥6.957,00 | 225,20K |
| 2026-08-28 | ¥7.125,00 | -0,17 % | ¥7.155,00 | ¥7.200,00 | ¥7.092,00 | 172,10K |
| 2026-08-27 | ¥7.137,00 | -0,64 % | ¥7.294,00 | ¥7.318,00 | ¥7.100,00 | 157,40K |
| 2026-08-26 | ¥7.183,00 | +0,60 % | ¥7.199,00 | ¥7.291,00 | ¥7.090,00 | 161,60K |
| 2026-08-25 | ¥7.140,00 | +0,08 % | ¥7.100,00 | ¥7.150,00 | ¥7.003,00 | 187,50K |
| 2026-08-24 | ¥7.134,00 | -2,01 % | ¥7.155,00 | ¥7.239,00 | ¥7.086,00 | 161,50K |
| 2026-08-21 | ¥7.280,00 | +0,80 % | ¥7.291,00 | ¥7.310,00 | ¥7.044,00 | 329,10K |
| 2026-08-20 | ¥7.222,00 | +4,08 % | ¥6.986,00 | ¥7.232,00 | ¥6.951,00 | 361,30K |
| 2026-08-19 | ¥6.939,00 | -5,64 % | ¥7.155,00 | ¥7.189,00 | ¥6.933,00 | 464,90K |
| 2026-08-18 | ¥7.354,00 | -0,96 % | ¥7.426,00 | ¥7.672,00 | ¥7.204,00 | 643,20K |
| 2026-08-17 | ¥7.425,00 | -16,07 % | ¥7.692,00 | ¥7.727,00 | ¥7.381,00 | 1,18M |
| 2026-08-14 | ¥8.847,00 | -1,72 % | ¥9.002,00 | ¥9.255,00 | ¥8.814,00 | 658,00K |
| 2026-08-13 | ¥9.002,00 | +5,97 % | ¥8.688,00 | ¥9.030,00 | ¥8.667,00 | 499,10K |
| 2026-08-12 | ¥8.495,00 | +1,09 % | ¥8.469,00 | ¥8.495,00 | ¥8.338,00 | 239,50K |
| 2026-08-10 | ¥8.403,00 | +1,23 % | ¥8.430,00 | ¥8.479,00 | ¥8.340,00 | 197,50K |
| 2026-08-07 | ¥8.301,00 | -3,67 % | ¥8.613,00 | ¥8.683,00 | ¥8.264,00 | 221,10K |
| 2026-08-06 | ¥8.617,00 | -1,23 % | ¥8.576,00 | ¥8.714,00 | ¥8.529,00 | 241,00K |
| 2026-08-05 | ¥8.724,00 | +5,05 % | ¥8.500,00 | ¥8.773,00 | ¥8.439,00 | 312,80K |
| 2026-08-04 | ¥8.305,00 | +1,93 % | ¥8.128,00 | ¥8.355,00 | ¥8.095,00 | 265,90K |
| 2026-08-03 | ¥8.148,00 | -0,91 % | ¥8.148,00 | ¥8.300,00 | ¥8.012,00 | 239,80K |
| 2026-07-31 | ¥8.223,00 | +5,90 % | ¥8.287,00 | ¥8.457,00 | ¥8.003,00 | 436,10K |
| 2026-07-30 | ¥7.765,00 | +1,16 % | ¥7.675,00 | ¥7.998,00 | ¥7.609,00 | 398,60K |
| 2026-07-29 | ¥7.676,00 | -1,74 % | ¥7.900,00 | ¥7.968,00 | ¥7.537,00 | 461,40K |
| 2026-07-28 | ¥7.812,00 | -6,05 % | ¥8.129,00 | ¥8.140,00 | ¥7.767,00 | 350,60K |
| 2026-07-27 | ¥8.315,00 | +1,48 % | ¥8.284,00 | ¥8.383,00 | ¥8.180,00 | 242,50K |
| 2026-07-24 | ¥8.194,00 | -0,43 % | ¥8.162,00 | ¥8.254,00 | ¥8.027,00 | 254,60K |
| 2026-07-23 | ¥8.229,00 | -1,46 % | ¥8.222,00 | ¥8.396,00 | ¥8.123,00 | 175,80K |
| 2026-07-22 | ¥8.351,00 | +0,02 % | ¥8.385,00 | ¥8.610,00 | ¥8.321,00 | 326,70K |
| 2026-07-21 | ¥8.349,00 | +3,92 % | ¥8.195,00 | ¥8.393,00 | ¥8.030,00 | 383,60K |
| 2026-07-17 | ¥8.034,00 | -7,23 % | ¥8.210,00 | ¥8.260,00 | ¥7.844,00 | 441,90K |
| 2026-07-16 | ¥8.660,00 | +2,87 % | ¥8.464,00 | ¥8.784,00 | ¥8.303,00 | 841,70K |
| 2026-07-15 | ¥8.418,00 | +6,62 % | ¥7.901,00 | ¥8.437,00 | ¥7.892,00 | 436,00K |
| 2026-07-14 | ¥7.895,00 | +1,02 % | ¥7.845,00 | ¥7.923,00 | ¥7.666,00 | 283,10K |
| 2026-07-13 | ¥7.815,00 | -0,75 % | ¥7.870,00 | ¥8.056,00 | ¥7.701,00 | 282,20K |
| 2026-07-10 | ¥7.874,00 | +7,73 % | ¥7.599,00 | ¥7.890,00 | ¥7.510,00 | 350,20K |
| 2026-07-09 | ¥7.309,00 | +2,24 % | ¥7.294,00 | ¥7.380,00 | ¥7.228,00 | 266,50K |
| 2026-07-08 | ¥7.149,00 | -0,53 % | ¥7.105,00 | ¥7.267,00 | ¥7.055,00 | 220,90K |
| 2026-07-07 | ¥7.187,00 | -4,92 % | ¥7.600,00 | ¥7.632,00 | ¥7.150,00 | 346,50K |
| 2026-07-06 | ¥7.559,00 | -0,30 % | ¥7.700,00 | ¥7.716,00 | ¥7.238,00 | 448,80K |
| 2026-07-03 | ¥7.582,00 | +1,31 % | ¥7.363,00 | ¥7.582,00 | ¥7.306,00 | 587,10K |
| 2026-07-02 | ¥7.484,00 | -3,68 % | ¥7.552,00 | ¥7.634,00 | ¥7.423,00 | 287,00K |
| 2026-07-01 | ¥7.770,00 | +4,30 % | ¥7.600,00 | ¥7.839,00 | ¥7.594,00 | 303,10K |
| 2026-06-30 | ¥7.450,00 | +1,46 % | ¥7.489,00 | ¥7.504,00 | ¥7.368,00 | 312,60K |
| 2026-06-29 | ¥7.343,00 | 0,00 % | ¥7.351,00 | ¥7.477,00 | ¥7.222,00 | 267,80K |
| 2026-06-26 | ¥7.343,00 | +0,38 % | ¥7.315,00 | ¥7.424,00 | ¥7.194,00 | 274,20K |
| 2026-06-25 | ¥7.315,00 | +3,85 % | ¥7.300,00 | ¥7.350,00 | ¥7.178,00 | 315,70K |
| 2026-06-24 | ¥7.044,00 | +1,06 % | ¥6.979,00 | ¥7.100,00 | ¥6.934,00 | 193,50K |
| 2026-06-23 | ¥6.970,00 | -5,08 % | ¥7.375,00 | ¥7.448,00 | ¥6.957,00 | 323,00K |
| 2026-06-22 | ¥7.343,00 | +3,92 % | ¥7.197,00 | ¥7.379,00 | ¥7.175,00 | 199,50K |
| 2026-06-19 | ¥7.066,00 | +1,04 % | ¥7.093,00 | ¥7.190,00 | ¥6.970,00 | 398,40K |
| 2026-06-18 | ¥6.993,00 | +1,42 % | ¥6.911,00 | ¥7.096,00 | ¥6.895,00 | 203,40K |
| 2026-06-17 | ¥6.895,00 | +3,31 % | ¥6.601,00 | ¥6.985,00 | ¥6.575,00 | 251,40K |
| 2026-06-16 | ¥6.674,00 | +1,03 % | ¥6.611,00 | ¥6.698,00 | ¥6.580,00 | 229,70K |
| 2026-06-15 | ¥6.606,00 | +2,32 % | ¥6.556,00 | ¥6.680,00 | ¥6.556,00 | 234,30K |
| 2026-06-12 | ¥6.456,00 | +2,44 % | ¥6.501,00 | ¥6.578,00 | ¥6.400,00 | 285,60K |
| 2026-06-11 | ¥6.302,00 | +0,32 % | ¥6.170,00 | ¥6.344,00 | ¥6.028,00 | 257,50K |
| 2026-06-10 | ¥6.282,00 | -3,38 % | ¥6.481,00 | ¥6.593,00 | ¥6.213,00 | 551,70K |
| 2026-06-09 | ¥6.502,00 | -0,21 % | ¥6.616,00 | ¥6.647,00 | ¥6.462,00 | 272,90K |
| 2026-06-08 | ¥6.516,00 | -8,02 % | ¥6.702,00 | ¥6.781,00 | ¥6.483,00 | 417,50K |
| 2026-06-05 | ¥7.084,00 | -3,22 % | ¥7.258,00 | ¥7.339,00 | ¥7.034,00 | 464,60K |
| 2026-06-04 | ¥7.320,00 | +0,05 % | ¥7.300,00 | ¥7.356,00 | ¥7.237,00 | 356,60K |
| 2026-06-03 | ¥7.316,00 | +1,82 % | ¥7.350,00 | ¥7.475,00 | ¥7.306,00 | 313,30K |
| 2026-06-02 | ¥7.185,00 | +0,48 % | ¥7.184,00 | ¥7.208,00 | ¥7.057,00 | 398,70K |
| 2026-06-01 | ¥7.151,00 | +0,52 % | ¥7.220,00 | ¥7.320,00 | ¥7.113,00 | 482,50K |
| 2026-05-29 | ¥7.114,00 | +1,92 % | ¥7.037,00 | ¥7.288,00 | ¥6.954,00 | 492,70K |
| 2026-05-28 | ¥6.980,00 | +1,29 % | ¥6.830,00 | ¥7.022,00 | ¥6.783,00 | 269,40K |
| 2026-05-27 | ¥6.891,00 | -1,33 % | ¥7.084,00 | ¥7.210,00 | ¥6.870,00 | 341,70K |
| 2026-05-26 | ¥6.984,00 | +3,05 % | ¥6.780,00 | ¥6.986,00 | ¥6.665,00 | 361,10K |
| 2026-05-25 | ¥6.777,00 | +2,68 % | ¥6.572,00 | ¥6.845,00 | ¥6.553,00 | 373,00K |