Japan Resistor Mfg.Co. 6977
TSE · Japan · Elektronische Technologie
¥1.895,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.895,00 | 0,00 % | ¥1.896,00 | ¥1.896,00 | ¥1.895,00 | 20,70K |
| 2026-09-30 | ¥1.895,00 | +0,11 % | ¥1.894,00 | ¥1.896,00 | ¥1.894,00 | 46,90K |
| 2026-09-29 | ¥1.893,00 | 0,00 % | ¥1.893,00 | ¥1.894,00 | ¥1.893,00 | 161,00K |
| 2026-09-28 | ¥1.893,00 | 0,00 % | ¥1.893,00 | ¥1.894,00 | ¥1.893,00 | 48,90K |
| 2026-09-25 | ¥1.893,00 | 0,00 % | ¥1.894,00 | ¥1.894,00 | ¥1.893,00 | 72,20K |
| 2026-09-24 | ¥1.893,00 | +20,19 % | ¥1.898,00 | ¥1.915,00 | ¥1.892,00 | 423,00K |
| 2026-09-18 | ¥1.575,00 | +23,53 % | ¥1.575,00 | ¥1.575,00 | ¥1.575,00 | 1,60K |
| 2026-09-17 | ¥1.275,00 | -3,26 % | ¥1.298,00 | ¥1.299,00 | ¥1.275,00 | 2,20K |
| 2026-09-16 | ¥1.318,00 | -5,18 % | ¥1.360,00 | ¥1.390,00 | ¥1.315,00 | 2,20K |
| 2026-09-15 | ¥1.390,00 | +0,51 % | ¥1.373,00 | ¥1.390,00 | ¥1.373,00 | 200 |
| 2026-09-14 | ¥1.383,00 | -0,72 % | ¥1.363,00 | ¥1.383,00 | ¥1.363,00 | 1,00K |
| 2026-09-11 | ¥1.393,00 | +0,51 % | ¥1.380,00 | ¥1.393,00 | ¥1.380,00 | 1,60K |
| 2026-09-10 | ¥1.386,00 | -0,36 % | ¥1.384,00 | ¥1.412,00 | ¥1.382,00 | 2,20K |
| 2026-09-09 | ¥1.391,00 | +0,07 % | ¥1.409,00 | ¥1.418,00 | ¥1.391,00 | 1,10K |
| 2026-09-08 | ¥1.390,00 | -0,71 % | ¥1.400,00 | ¥1.400,00 | ¥1.384,00 | 900 |
| 2026-09-07 | ¥1.400,00 | -0,50 % | ¥1.397,00 | ¥1.410,00 | ¥1.379,00 | 5,00K |
| 2026-09-04 | ¥1.407,00 | -2,70 % | ¥1.432,00 | ¥1.432,00 | ¥1.372,00 | 2,40K |
| 2026-09-03 | ¥1.446,00 | +1,62 % | ¥1.423,00 | ¥1.449,00 | ¥1.423,00 | 1,00K |
| 2026-09-02 | ¥1.423,00 | +0,07 % | ¥1.420,00 | ¥1.436,00 | ¥1.378,00 | 3,40K |
| 2026-09-01 | ¥1.422,00 | -2,20 % | ¥1.437,00 | ¥1.437,00 | ¥1.418,00 | 3,90K |
| 2026-08-31 | ¥1.454,00 | -0,34 % | ¥1.433,00 | ¥1.457,00 | ¥1.433,00 | 700 |
| 2026-08-28 | ¥1.459,00 | -1,95 % | ¥1.461,00 | ¥1.485,00 | ¥1.427,00 | 4,00K |
| 2026-08-27 | ¥1.488,00 | -1,13 % | ¥1.506,00 | ¥1.506,00 | ¥1.431,00 | 3,70K |
| 2026-08-26 | ¥1.505,00 | +1,28 % | ¥1.492,00 | ¥1.505,00 | ¥1.492,00 | 600 |
| 2026-08-25 | ¥1.486,00 | +1,16 % | ¥1.446,00 | ¥1.486,00 | ¥1.441,00 | 2,00K |
| 2026-08-24 | ¥1.469,00 | -1,41 % | ¥1.480,00 | ¥1.491,00 | ¥1.450,00 | 5,60K |
| 2026-08-21 | ¥1.490,00 | -0,60 % | ¥1.477,00 | ¥1.524,00 | ¥1.477,00 | 1,20K |
| 2026-08-20 | ¥1.499,00 | +0,07 % | ¥1.510,00 | ¥1.520,00 | ¥1.480,00 | 3,20K |
| 2026-08-19 | ¥1.498,00 | -0,79 % | ¥1.483,00 | ¥1.514,00 | ¥1.481,00 | 1,60K |
| 2026-08-18 | ¥1.510,00 | -1,82 % | ¥1.547,00 | ¥1.556,00 | ¥1.483,00 | 4,30K |
| 2026-08-17 | ¥1.538,00 | +5,20 % | ¥1.463,00 | ¥1.538,00 | ¥1.463,00 | 5,80K |
| 2026-08-14 | ¥1.462,00 | +2,96 % | ¥1.475,00 | ¥1.564,00 | ¥1.462,00 | 13,70K |
| 2026-08-13 | ¥1.420,00 | -6,82 % | ¥1.552,00 | ¥1.559,00 | ¥1.418,00 | 16,70K |
| 2026-08-12 | ¥1.524,00 | +0,40 % | ¥1.506,00 | ¥1.544,00 | ¥1.503,00 | 1,90K |
| 2026-08-10 | ¥1.518,00 | -2,69 % | ¥1.560,00 | ¥1.560,00 | ¥1.518,00 | 2,10K |
| 2026-08-07 | ¥1.560,00 | +1,10 % | ¥1.563,00 | ¥1.563,00 | ¥1.546,00 | 3,10K |
| 2026-08-06 | ¥1.543,00 | -4,52 % | ¥1.604,00 | ¥1.604,00 | ¥1.541,00 | 3,00K |
| 2026-08-05 | ¥1.616,00 | +2,08 % | ¥1.583,00 | ¥1.631,00 | ¥1.583,00 | 6,80K |
| 2026-08-04 | ¥1.583,00 | +0,13 % | ¥1.569,00 | ¥1.583,00 | ¥1.563,00 | 3,40K |
| 2026-08-03 | ¥1.581,00 | +4,22 % | ¥1.479,00 | ¥1.581,00 | ¥1.479,00 | 2,80K |
| 2026-07-31 | ¥1.517,00 | -2,38 % | ¥1.565,00 | ¥1.602,00 | ¥1.501,00 | 12,60K |
| 2026-07-30 | ¥1.554,00 | +3,67 % | ¥1.469,00 | ¥1.557,00 | ¥1.439,00 | 9,60K |
| 2026-07-29 | ¥1.499,00 | +8,31 % | ¥1.382,00 | ¥1.620,00 | ¥1.382,00 | 29,90K |
| 2026-07-28 | ¥1.384,00 | -3,35 % | ¥1.403,00 | ¥1.415,00 | ¥1.351,00 | 6,70K |
| 2026-07-27 | ¥1.432,00 | -3,31 % | ¥1.451,00 | ¥1.465,00 | ¥1.412,00 | 7,30K |
| 2026-07-24 | ¥1.481,00 | -3,20 % | ¥1.580,00 | ¥1.625,00 | ¥1.461,00 | 26,40K |
| 2026-07-23 | ¥1.530,00 | -2,17 % | ¥1.580,00 | ¥1.580,00 | ¥1.517,00 | 3,60K |
| 2026-07-22 | ¥1.564,00 | +0,84 % | ¥1.591,00 | ¥1.591,00 | ¥1.462,00 | 12,40K |
| 2026-07-21 | ¥1.551,00 | +14,89 % | ¥1.374,00 | ¥1.623,00 | ¥1.345,00 | 25,30K |
| 2026-07-17 | ¥1.350,00 | -11,18 % | ¥1.508,00 | ¥1.508,00 | ¥1.237,00 | 23,70K |
| 2026-07-16 | ¥1.520,00 | -4,88 % | ¥1.598,00 | ¥1.611,00 | ¥1.520,00 | 6,20K |
| 2026-07-15 | ¥1.598,00 | +0,88 % | ¥1.584,00 | ¥1.601,00 | ¥1.583,00 | 3,30K |
| 2026-07-14 | ¥1.584,00 | +0,51 % | ¥1.566,00 | ¥1.595,00 | ¥1.565,00 | 1,60K |
| 2026-07-13 | ¥1.576,00 | -3,19 % | ¥1.600,00 | ¥1.616,00 | ¥1.567,00 | 13,00K |
| 2026-07-10 | ¥1.628,00 | +2,78 % | ¥1.598,00 | ¥1.650,00 | ¥1.587,00 | 8,40K |
| 2026-07-09 | ¥1.584,00 | -0,81 % | ¥1.595,00 | ¥1.605,00 | ¥1.584,00 | 2,60K |
| 2026-07-08 | ¥1.597,00 | -0,87 % | ¥1.611,00 | ¥1.611,00 | ¥1.550,00 | 7,30K |
| 2026-07-07 | ¥1.611,00 | -5,24 % | ¥1.660,00 | ¥1.695,00 | ¥1.589,00 | 22,50K |
| 2026-07-06 | ¥1.700,00 | +5,20 % | ¥1.616,00 | ¥1.732,00 | ¥1.550,00 | 20,10K |
| 2026-07-03 | ¥1.616,00 | +2,80 % | ¥1.557,00 | ¥1.619,00 | ¥1.489,00 | 22,60K |
| 2026-07-02 | ¥1.572,00 | -8,28 % | ¥1.698,00 | ¥1.698,00 | ¥1.568,00 | 39,20K |
| 2026-07-01 | ¥1.714,00 | -11,56 % | ¥2.004,00 | ¥2.268,00 | ¥1.692,00 | 184,60K |
| 2026-06-30 | ¥1.938,00 | +26,01 % | ¥1.498,00 | ¥1.938,00 | ¥1.498,00 | 67,50K |
| 2026-06-29 | ¥1.538,00 | +0,85 % | ¥1.544,00 | ¥1.547,00 | ¥1.455,00 | 12,20K |
| 2026-06-26 | ¥1.525,00 | +7,39 % | ¥1.390,00 | ¥1.544,00 | ¥1.362,00 | 31,70K |
| 2026-06-25 | ¥1.420,00 | +2,75 % | ¥1.412,00 | ¥1.500,00 | ¥1.342,00 | 54,50K |
| 2026-06-24 | ¥1.382,00 | +15,17 % | ¥1.226,00 | ¥1.447,00 | ¥1.226,00 | 84,40K |
| 2026-06-23 | ¥1.200,00 | -6,69 % | ¥1.286,00 | ¥1.306,00 | ¥1.200,00 | 8,70K |
| 2026-06-22 | ¥1.286,00 | +3,13 % | ¥1.247,00 | ¥1.297,00 | ¥1.247,00 | 5,20K |
| 2026-06-19 | ¥1.247,00 | +1,55 % | ¥1.250,00 | ¥1.292,00 | ¥1.233,00 | 2,70K |
| 2026-06-18 | ¥1.228,00 | +1,82 % | ¥1.184,00 | ¥1.293,00 | ¥1.184,00 | 8,60K |
| 2026-06-17 | ¥1.206,00 | +1,17 % | ¥1.192,00 | ¥1.220,00 | ¥1.184,00 | 3,00K |
| 2026-06-16 | ¥1.192,00 | -3,48 % | ¥1.240,00 | ¥1.240,00 | ¥1.192,00 | 4,00K |
| 2026-06-15 | ¥1.235,00 | +4,04 % | ¥1.187,00 | ¥1.257,00 | ¥1.187,00 | 3,80K |
| 2026-06-12 | ¥1.187,00 | -1,17 % | ¥1.231,00 | ¥1.231,00 | ¥1.184,00 | 4,90K |
| 2026-06-11 | ¥1.201,00 | -5,06 % | ¥1.235,00 | ¥1.235,00 | ¥1.200,00 | 3,70K |
| 2026-06-10 | ¥1.265,00 | -2,62 % | ¥1.269,00 | ¥1.304,00 | ¥1.254,00 | 11,20K |
| 2026-06-09 | ¥1.299,00 | +14,85 % | ¥1.131,00 | ¥1.301,00 | ¥1.131,00 | 15,20K |
| 2026-06-08 | ¥1.131,00 | -7,67 % | ¥1.105,00 | ¥1.160,00 | ¥1.041,00 | 17,50K |
| 2026-06-05 | ¥1.225,00 | -0,16 % | ¥1.228,00 | ¥1.250,00 | ¥1.216,00 | 1,90K |
| 2026-06-04 | ¥1.227,00 | -1,68 % | ¥1.246,00 | ¥1.249,00 | ¥1.216,00 | 4,80K |
| 2026-06-03 | ¥1.248,00 | -2,50 % | ¥1.250,00 | ¥1.343,00 | ¥1.215,00 | 21,70K |
| 2026-06-02 | ¥1.280,00 | -2,29 % | ¥1.280,00 | ¥1.287,00 | ¥1.220,00 | 35,20K |
| 2026-06-01 | ¥1.310,00 | -5,76 % | ¥1.450,00 | ¥1.615,00 | ¥1.215,00 | 185,10K |
| 2026-05-29 | ¥1.390,00 | +4,75 % | ¥1.400,00 | ¥1.627,00 | ¥1.311,00 | 572,70K |
| 2026-05-28 | ¥1.327,00 | +29,21 % | ¥1.027,00 | ¥1.327,00 | ¥1.027,00 | 313,90K |
| 2026-05-27 | ¥1.027,00 | -0,10 % | ¥1.015,00 | ¥1.028,00 | ¥1.009,00 | 2,30K |
| 2026-05-26 | ¥1.028,00 | +1,28 % | ¥1.015,00 | ¥1.028,00 | ¥1.010,00 | 1,50K |
| 2026-05-25 | ¥1.015,00 | +3,15 % | ¥1.000,00 | ¥1.021,00 | ¥952,00 | 6,30K |
| 2026-05-22 | ¥984,00 | -1,30 % | ¥989,00 | ¥993,00 | ¥984,00 | 800 |