IHI Corporation 7013
TSE · Japan · Produzierendes Gewerbe
¥2.711,50+19,00 (+0,71 %)
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 | ¥2.711,50 | +0,71 % | ¥2.683,50 | ¥2.725,50 | ¥2.632,50 | 11,85M |
| 2026-09-30 | ¥2.692,50 | +0,69 % | ¥2.705,00 | ¥2.714,50 | ¥2.643,00 | 10,14M |
| 2026-09-29 | ¥2.674,00 | -3,64 % | ¥2.775,00 | ¥2.795,00 | ¥2.664,50 | 10,25M |
| 2026-09-28 | ¥2.775,00 | -0,79 % | ¥2.796,00 | ¥2.825,00 | ¥2.771,00 | 7,53M |
| 2026-09-25 | ¥2.797,00 | -0,43 % | ¥2.802,00 | ¥2.822,00 | ¥2.772,50 | 7,52M |
| 2026-09-24 | ¥2.809,00 | -1,52 % | ¥2.902,50 | ¥2.950,50 | ¥2.802,00 | 10,36M |
| 2026-09-18 | ¥2.852,50 | +0,35 % | ¥2.816,50 | ¥2.878,00 | ¥2.780,50 | 11,01M |
| 2026-09-17 | ¥2.842,50 | +2,27 % | ¥2.813,50 | ¥2.879,00 | ¥2.813,00 | 13,11M |
| 2026-09-16 | ¥2.779,50 | +0,25 % | ¥2.772,00 | ¥2.831,00 | ¥2.760,50 | 10,03M |
| 2026-09-15 | ¥2.772,50 | +1,82 % | ¥2.707,50 | ¥2.801,50 | ¥2.649,00 | 17,33M |
| 2026-09-14 | ¥2.723,00 | +2,18 % | ¥2.620,50 | ¥2.746,50 | ¥2.616,00 | 10,16M |
| 2026-09-11 | ¥2.665,00 | +0,06 % | ¥2.587,00 | ¥2.688,50 | ¥2.575,50 | 12,29M |
| 2026-09-10 | ¥2.663,50 | -4,89 % | ¥2.782,50 | ¥2.809,50 | ¥2.648,50 | 15,24M |
| 2026-09-09 | ¥2.800,50 | +6,00 % | ¥2.660,00 | ¥2.826,50 | ¥2.645,00 | 17,59M |
| 2026-09-08 | ¥2.642,00 | -3,24 % | ¥2.650,50 | ¥2.683,00 | ¥2.617,00 | 9,97M |
| 2026-09-07 | ¥2.730,50 | +4,04 % | ¥2.674,50 | ¥2.764,00 | ¥2.666,00 | 13,09M |
| 2026-09-04 | ¥2.624,50 | -0,57 % | ¥2.665,00 | ¥2.666,00 | ¥2.568,00 | 12,15M |
| 2026-09-03 | ¥2.639,50 | +1,52 % | ¥2.600,00 | ¥2.687,00 | ¥2.597,50 | 9,44M |
| 2026-09-02 | ¥2.600,00 | -4,97 % | ¥2.719,00 | ¥2.720,50 | ¥2.587,00 | 13,29M |
| 2026-09-01 | ¥2.736,00 | +2,01 % | ¥2.759,50 | ¥2.837,00 | ¥2.722,00 | 12,58M |
| 2026-08-31 | ¥2.682,00 | -3,04 % | ¥2.725,00 | ¥2.734,00 | ¥2.664,50 | 10,59M |
| 2026-08-28 | ¥2.766,00 | +1,69 % | ¥2.710,00 | ¥2.806,00 | ¥2.704,50 | 9,19M |
| 2026-08-27 | ¥2.720,00 | +3,11 % | ¥2.680,00 | ¥2.728,50 | ¥2.663,00 | 9,87M |
| 2026-08-26 | ¥2.638,00 | -2,15 % | ¥2.655,00 | ¥2.674,00 | ¥2.624,00 | 12,45M |
| 2026-08-25 | ¥2.696,00 | +1,22 % | ¥2.663,50 | ¥2.712,00 | ¥2.629,00 | 7,91M |
| 2026-08-24 | ¥2.663,50 | -0,36 % | ¥2.689,50 | ¥2.703,50 | ¥2.647,00 | 8,00M |
| 2026-08-21 | ¥2.673,00 | -3,45 % | ¥2.760,00 | ¥2.763,00 | ¥2.635,50 | 14,85M |
| 2026-08-20 | ¥2.768,50 | -0,16 % | ¥2.781,00 | ¥2.802,00 | ¥2.720,00 | 9,52M |
| 2026-08-19 | ¥2.773,00 | -7,18 % | ¥2.867,00 | ¥2.887,00 | ¥2.769,50 | 17,17M |
| 2026-08-18 | ¥2.987,50 | -0,78 % | ¥2.986,50 | ¥3.098,00 | ¥2.970,00 | 9,80M |
| 2026-08-17 | ¥3.011,00 | -0,56 % | ¥3.050,00 | ¥3.065,00 | ¥2.961,00 | 8,79M |
| 2026-08-14 | ¥3.028,00 | +1,78 % | ¥3.000,00 | ¥3.042,00 | ¥2.976,00 | 12,19M |
| 2026-08-13 | ¥2.975,00 | +2,71 % | ¥2.903,00 | ¥3.002,00 | ¥2.893,00 | 16,66M |
| 2026-08-12 | ¥2.896,50 | +4,98 % | ¥2.774,50 | ¥2.905,00 | ¥2.770,00 | 16,75M |
| 2026-08-10 | ¥2.759,00 | +0,53 % | ¥2.764,00 | ¥2.780,00 | ¥2.697,00 | 12,77M |
| 2026-08-07 | ¥2.744,50 | +4,02 % | ¥2.627,00 | ¥2.752,00 | ¥2.608,00 | 18,05M |
| 2026-08-06 | ¥2.638,50 | -1,97 % | ¥2.739,00 | ¥2.754,50 | ¥2.617,50 | 19,99M |
| 2026-08-05 | ¥2.691,50 | -6,53 % | ¥2.949,00 | ¥2.965,00 | ¥2.658,00 | 49,02M |
| 2026-08-04 | ¥2.879,50 | +3,92 % | ¥2.798,00 | ¥2.922,50 | ¥2.782,50 | 16,39M |
| 2026-08-03 | ¥2.771,00 | -2,00 % | ¥2.798,00 | ¥2.804,50 | ¥2.677,50 | 12,14M |
| 2026-07-31 | ¥2.827,50 | +2,02 % | ¥2.818,00 | ¥2.914,00 | ¥2.804,00 | 15,27M |
| 2026-07-30 | ¥2.771,50 | +0,60 % | ¥2.706,00 | ¥2.798,00 | ¥2.701,00 | 9,78M |
| 2026-07-29 | ¥2.755,00 | -0,70 % | ¥2.783,00 | ¥2.805,50 | ¥2.704,00 | 11,87M |
| 2026-07-28 | ¥2.774,50 | -2,17 % | ¥2.799,50 | ¥2.855,00 | ¥2.742,50 | 8,79M |
| 2026-07-27 | ¥2.836,00 | -1,48 % | ¥2.889,00 | ¥2.925,00 | ¥2.799,50 | 8,88M |
| 2026-07-24 | ¥2.878,50 | -0,36 % | ¥2.939,00 | ¥2.963,00 | ¥2.864,00 | 12,23M |
| 2026-07-23 | ¥2.889,00 | +3,96 % | ¥2.800,00 | ¥2.927,00 | ¥2.798,00 | 12,14M |
| 2026-07-22 | ¥2.779,00 | -0,04 % | ¥2.800,00 | ¥2.831,00 | ¥2.747,00 | 9,04M |
| 2026-07-21 | ¥2.780,00 | +4,26 % | ¥2.716,50 | ¥2.834,50 | ¥2.672,50 | 12,35M |
| 2026-07-17 | ¥2.666,50 | -5,07 % | ¥2.807,00 | ¥2.860,00 | ¥2.626,00 | 14,37M |
| 2026-07-16 | ¥2.809,00 | -0,09 % | ¥2.830,00 | ¥2.866,50 | ¥2.794,00 | 10,07M |
| 2026-07-15 | ¥2.811,50 | -0,12 % | ¥2.817,50 | ¥2.839,50 | ¥2.733,00 | 10,94M |
| 2026-07-14 | ¥2.815,00 | +0,09 % | ¥2.785,50 | ¥2.838,50 | ¥2.773,50 | 8,65M |
| 2026-07-13 | ¥2.812,50 | +0,07 % | ¥2.784,00 | ¥2.873,00 | ¥2.725,50 | 13,03M |
| 2026-07-10 | ¥2.810,50 | -0,09 % | ¥2.780,00 | ¥2.852,00 | ¥2.770,00 | 8,81M |
| 2026-07-09 | ¥2.813,00 | -2,73 % | ¥2.845,00 | ¥2.878,00 | ¥2.803,00 | 11,07M |
| 2026-07-08 | ¥2.892,00 | -3,02 % | ¥2.932,00 | ¥2.978,00 | ¥2.833,00 | 14,54M |
| 2026-07-07 | ¥2.982,00 | -2,90 % | ¥3.065,00 | ¥3.150,00 | ¥2.955,50 | 18,81M |
| 2026-07-06 | ¥3.071,00 | +7,02 % | ¥2.898,00 | ¥3.075,00 | ¥2.890,00 | 22,04M |
| 2026-07-03 | ¥2.869,50 | +2,43 % | ¥2.824,00 | ¥2.879,00 | ¥2.741,00 | 13,75M |
| 2026-07-02 | ¥2.801,50 | +4,79 % | ¥2.740,00 | ¥2.824,00 | ¥2.712,00 | 14,85M |
| 2026-07-01 | ¥2.673,50 | -1,40 % | ¥2.690,00 | ¥2.759,50 | ¥2.637,00 | 12,17M |
| 2026-06-30 | ¥2.711,50 | +1,36 % | ¥2.674,00 | ¥2.731,50 | ¥2.641,50 | 11,13M |
| 2026-06-29 | ¥2.675,00 | +0,09 % | ¥2.688,00 | ¥2.760,00 | ¥2.653,00 | 9,23M |
| 2026-06-26 | ¥2.672,50 | -1,71 % | ¥2.700,00 | ¥2.717,50 | ¥2.639,50 | 10,66M |
| 2026-06-25 | ¥2.719,00 | -2,28 % | ¥2.825,00 | ¥2.839,00 | ¥2.719,00 | 11,69M |
| 2026-06-24 | ¥2.782,50 | +2,39 % | ¥2.700,50 | ¥2.848,00 | ¥2.700,50 | 14,35M |
| 2026-06-23 | ¥2.717,50 | -3,52 % | ¥2.827,00 | ¥2.855,00 | ¥2.703,50 | 14,68M |
| 2026-06-22 | ¥2.816,50 | -0,02 % | ¥2.835,50 | ¥2.864,50 | ¥2.794,00 | 9,81M |
| 2026-06-19 | ¥2.817,00 | -1,71 % | ¥2.916,00 | ¥2.935,00 | ¥2.748,00 | 16,52M |
| 2026-06-18 | ¥2.866,00 | -1,73 % | ¥2.954,00 | ¥3.025,00 | ¥2.862,00 | 18,21M |
| 2026-06-17 | ¥2.916,50 | +5,12 % | ¥2.808,00 | ¥2.958,50 | ¥2.800,00 | 19,15M |
| 2026-06-16 | ¥2.774,50 | +2,57 % | ¥2.855,00 | ¥2.907,50 | ¥2.762,00 | 22,74M |
| 2026-06-15 | ¥2.705,00 | +11,32 % | ¥2.520,00 | ¥2.729,00 | ¥2.498,00 | 21,25M |
| 2026-06-12 | ¥2.430,00 | +3,05 % | ¥2.405,50 | ¥2.455,00 | ¥2.371,00 | 15,45M |
| 2026-06-11 | ¥2.358,00 | -3,34 % | ¥2.302,50 | ¥2.375,00 | ¥2.245,00 | 16,05M |
| 2026-06-10 | ¥2.439,50 | -0,73 % | ¥2.470,00 | ¥2.514,00 | ¥2.416,50 | 16,87M |
| 2026-06-09 | ¥2.457,50 | -1,90 % | ¥2.545,00 | ¥2.551,50 | ¥2.448,00 | 12,90M |
| 2026-06-08 | ¥2.505,00 | -2,68 % | ¥2.486,00 | ¥2.552,50 | ¥2.475,50 | 13,51M |
| 2026-06-05 | ¥2.574,00 | +1,40 % | ¥2.570,00 | ¥2.635,50 | ¥2.542,50 | 11,35M |
| 2026-06-04 | ¥2.538,50 | +2,09 % | ¥2.460,00 | ¥2.608,50 | ¥2.452,00 | 17,89M |
| 2026-06-03 | ¥2.486,50 | -3,94 % | ¥2.558,00 | ¥2.571,50 | ¥2.411,00 | 30,38M |
| 2026-06-02 | ¥2.588,50 | -3,92 % | ¥2.613,50 | ¥2.640,00 | ¥2.526,50 | 15,72M |
| 2026-06-01 | ¥2.694,00 | -2,62 % | ¥2.729,50 | ¥2.755,00 | ¥2.653,50 | 15,80M |
| 2026-05-29 | ¥2.766,50 | +1,34 % | ¥2.750,00 | ¥2.822,50 | ¥2.718,00 | 15,59M |
| 2026-05-28 | ¥2.730,00 | -3,12 % | ¥2.800,00 | ¥2.835,00 | ¥2.694,00 | 15,13M |
| 2026-05-27 | ¥2.818,00 | -4,30 % | ¥2.960,00 | ¥2.978,00 | ¥2.809,00 | 17,68M |
| 2026-05-26 | ¥2.944,50 | +3,70 % | ¥2.914,00 | ¥3.098,00 | ¥2.861,00 | 30,54M |
| 2026-05-25 | ¥2.839,50 | +2,84 % | ¥2.830,00 | ¥2.846,00 | ¥2.738,00 | 14,07M |
| 2026-05-22 | ¥2.761,00 | +3,21 % | ¥2.775,00 | ¥2.859,00 | ¥2.711,00 | 19,71M |