CRG HOLDINGS CO.,LTD. 7041
TSE · Japan · Kommerzielle Dienstleistungen
¥324,00-8,00 (-2,41 %)
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 | ¥324,00 | -2,41 % | ¥331,00 | ¥339,00 | ¥323,00 | 11,40K |
| 2026-10-01 | ¥332,00 | -0,90 % | ¥333,00 | ¥333,00 | ¥332,00 | 5,30K |
| 2026-09-30 | ¥335,00 | +0,60 % | ¥340,00 | ¥340,00 | ¥331,00 | 5,30K |
| 2026-09-29 | ¥333,00 | -1,19 % | ¥323,00 | ¥334,00 | ¥323,00 | 21,60K |
| 2026-09-28 | ¥337,00 | -2,32 % | ¥345,00 | ¥346,00 | ¥335,00 | 33,10K |
| 2026-09-25 | ¥345,00 | +0,58 % | ¥346,00 | ¥346,00 | ¥342,00 | 16,40K |
| 2026-09-24 | ¥343,00 | +0,88 % | ¥341,00 | ¥345,00 | ¥341,00 | 6,00K |
| 2026-09-18 | ¥340,00 | -2,30 % | ¥344,00 | ¥345,00 | ¥340,00 | 7,40K |
| 2026-09-17 | ¥348,00 | +2,65 % | ¥341,00 | ¥348,00 | ¥341,00 | 3,30K |
| 2026-09-16 | ¥339,00 | -1,17 % | ¥344,00 | ¥345,00 | ¥334,00 | 11,00K |
| 2026-09-15 | ¥343,00 | -0,58 % | ¥346,00 | ¥350,00 | ¥326,00 | 23,00K |
| 2026-09-14 | ¥345,00 | 0,00 % | ¥353,00 | ¥355,00 | ¥344,00 | 4,70K |
| 2026-09-11 | ¥345,00 | -1,71 % | ¥356,00 | ¥356,00 | ¥345,00 | 4,40K |
| 2026-09-10 | ¥351,00 | 0,00 % | ¥352,00 | ¥352,00 | ¥351,00 | 1,60K |
| 2026-09-09 | ¥351,00 | -1,13 % | ¥356,00 | ¥356,00 | ¥351,00 | 2,70K |
| 2026-09-08 | ¥355,00 | 0,00 % | ¥355,00 | ¥355,00 | ¥355,00 | 500 |
| 2026-09-07 | ¥355,00 | -0,84 % | ¥358,00 | ¥358,00 | ¥355,00 | 3,90K |
| 2026-09-04 | ¥358,00 | -0,28 % | ¥359,00 | ¥360,00 | ¥357,00 | 6,00K |
| 2026-09-03 | ¥359,00 | +0,84 % | ¥356,00 | ¥359,00 | ¥352,00 | 3,90K |
| 2026-09-02 | ¥356,00 | +0,56 % | ¥354,00 | ¥356,00 | ¥353,00 | 5,70K |
| 2026-09-01 | ¥354,00 | +0,57 % | ¥352,00 | ¥354,00 | ¥352,00 | 6,50K |
| 2026-08-31 | ¥352,00 | +2,03 % | ¥351,00 | ¥352,00 | ¥349,00 | 7,00K |
| 2026-08-28 | ¥345,00 | 0,00 % | ¥346,00 | ¥350,00 | ¥345,00 | 2,00K |
| 2026-08-27 | ¥345,00 | 0,00 % | ¥353,00 | ¥353,00 | ¥345,00 | 3,60K |
| 2026-08-26 | ¥345,00 | 0,00 % | ¥344,00 | ¥352,00 | ¥344,00 | 5,50K |
| 2026-08-25 | ¥345,00 | -0,58 % | ¥346,00 | ¥346,00 | ¥343,00 | 3,30K |
| 2026-08-24 | ¥347,00 | +0,29 % | ¥351,00 | ¥351,00 | ¥346,00 | 4,50K |
| 2026-08-21 | ¥346,00 | +0,29 % | ¥346,00 | ¥346,00 | ¥346,00 | 1,10K |
| 2026-08-20 | ¥345,00 | -0,58 % | ¥347,00 | ¥347,00 | ¥345,00 | 1,20K |
| 2026-08-19 | ¥347,00 | -0,57 % | ¥342,00 | ¥348,00 | ¥342,00 | 2,80K |
| 2026-08-18 | ¥349,00 | 0,00 % | ¥349,00 | ¥349,00 | ¥349,00 | 2,30K |
| 2026-08-17 | ¥349,00 | +2,65 % | ¥336,00 | ¥349,00 | ¥333,00 | 14,00K |
| 2026-08-14 | ¥340,00 | 0,00 % | ¥344,00 | ¥345,00 | ¥340,00 | 6,50K |
| 2026-08-13 | ¥340,00 | -1,16 % | ¥341,00 | ¥341,00 | ¥337,00 | 4,20K |
| 2026-08-12 | ¥344,00 | -0,58 % | ¥346,00 | ¥346,00 | ¥340,00 | 3,50K |
| 2026-08-10 | ¥346,00 | +1,17 % | ¥340,00 | ¥348,00 | ¥340,00 | 14,20K |
| 2026-08-07 | ¥342,00 | -1,16 % | ¥345,00 | ¥347,00 | ¥342,00 | 5,90K |
| 2026-08-06 | ¥346,00 | -0,29 % | ¥349,00 | ¥349,00 | ¥344,00 | 7,80K |
| 2026-08-05 | ¥347,00 | -0,57 % | ¥354,00 | ¥354,00 | ¥347,00 | 1,70K |
| 2026-08-04 | ¥349,00 | -1,13 % | ¥355,00 | ¥355,00 | ¥347,00 | 4,40K |
| 2026-08-03 | ¥353,00 | +0,28 % | ¥348,00 | ¥355,00 | ¥348,00 | 3,00K |
| 2026-07-31 | ¥352,00 | -0,85 % | ¥356,00 | ¥359,00 | ¥350,00 | 6,70K |
| 2026-07-30 | ¥355,00 | -0,28 % | ¥356,00 | ¥359,00 | ¥352,00 | 1,40K |
| 2026-07-29 | ¥356,00 | +2,30 % | ¥345,00 | ¥357,00 | ¥345,00 | 3,00K |
| 2026-07-28 | ¥348,00 | +1,75 % | ¥348,00 | ¥348,00 | ¥345,00 | 3,80K |
| 2026-07-27 | ¥342,00 | -1,44 % | ¥355,00 | ¥355,00 | ¥341,00 | 9,70K |
| 2026-07-24 | ¥347,00 | +0,29 % | ¥350,00 | ¥360,00 | ¥345,00 | 7,80K |
| 2026-07-23 | ¥346,00 | -0,29 % | ¥346,00 | ¥347,00 | ¥345,00 | 7,30K |
| 2026-07-22 | ¥347,00 | -1,42 % | ¥352,00 | ¥352,00 | ¥346,00 | 17,00K |
| 2026-07-21 | ¥352,00 | +1,44 % | ¥349,00 | ¥355,00 | ¥345,00 | 9,20K |
| 2026-07-17 | ¥347,00 | -3,34 % | ¥361,00 | ¥362,00 | ¥345,00 | 22,80K |
| 2026-07-16 | ¥359,00 | -0,55 % | ¥364,00 | ¥365,00 | ¥358,00 | 17,20K |
| 2026-07-15 | ¥361,00 | -1,10 % | ¥367,00 | ¥367,00 | ¥360,00 | 12,90K |
| 2026-07-14 | ¥365,00 | +0,55 % | ¥367,00 | ¥367,00 | ¥362,00 | 9,90K |
| 2026-07-13 | ¥363,00 | -0,55 % | ¥366,00 | ¥366,00 | ¥363,00 | 13,20K |
| 2026-07-10 | ¥365,00 | +1,67 % | ¥367,00 | ¥367,00 | ¥360,00 | 10,00K |
| 2026-07-09 | ¥359,00 | 0,00 % | ¥359,00 | ¥360,00 | ¥355,00 | 8,00K |
| 2026-07-08 | ¥359,00 | -1,64 % | ¥366,00 | ¥366,00 | ¥357,00 | 15,10K |
| 2026-07-07 | ¥365,00 | +0,55 % | ¥367,00 | ¥367,00 | ¥361,00 | 9,90K |
| 2026-07-06 | ¥363,00 | +3,13 % | ¥360,00 | ¥364,00 | ¥357,00 | 24,50K |
| 2026-07-03 | ¥352,00 | +0,28 % | ¥350,00 | ¥352,00 | ¥340,00 | 43,20K |
| 2026-07-02 | ¥351,00 | +1,15 % | ¥347,00 | ¥351,00 | ¥319,00 | 159,80K |
| 2026-07-01 | ¥347,00 | +29,96 % | ¥268,00 | ¥347,00 | ¥267,00 | 35,70K |
| 2026-06-30 | ¥267,00 | +3,49 % | ¥261,00 | ¥267,00 | ¥261,00 | 15,00K |
| 2026-06-29 | ¥258,00 | +0,39 % | ¥259,00 | ¥262,00 | ¥258,00 | 1,70K |
| 2026-06-26 | ¥257,00 | +2,80 % | ¥256,00 | ¥257,00 | ¥255,00 | 1,80K |
| 2026-06-25 | ¥250,00 | -0,79 % | ¥253,00 | ¥253,00 | ¥249,00 | 26,10K |
| 2026-06-24 | ¥252,00 | 0,00 % | ¥252,00 | ¥252,00 | ¥248,00 | 2,80K |
| 2026-06-23 | ¥252,00 | 0,00 % | ¥255,00 | ¥255,00 | ¥252,00 | 1,50K |
| 2026-06-22 | ¥252,00 | -1,18 % | ¥253,00 | ¥255,00 | ¥250,00 | 4,70K |
| 2026-06-19 | ¥255,00 | -1,92 % | ¥255,00 | ¥268,00 | ¥255,00 | 3,50K |
| 2026-06-18 | ¥260,00 | +1,96 % | ¥256,00 | ¥260,00 | ¥256,00 | 900 |
| 2026-06-17 | ¥255,00 | -1,16 % | ¥263,00 | ¥263,00 | ¥255,00 | 10,30K |
| 2026-06-16 | ¥258,00 | -1,15 % | ¥263,00 | ¥263,00 | ¥255,00 | 3,20K |
| 2026-06-15 | ¥261,00 | -0,76 % | ¥267,00 | ¥267,00 | ¥251,00 | 5,60K |
| 2026-06-12 | ¥263,00 | -1,87 % | ¥265,00 | ¥265,00 | ¥263,00 | 900 |
| 2026-06-11 | ¥268,00 | +1,52 % | ¥267,00 | ¥268,00 | ¥267,00 | 300 |
| 2026-06-10 | ¥264,00 | -0,75 % | ¥268,00 | ¥268,00 | ¥264,00 | 2,20K |
| 2026-06-09 | ¥266,00 | +2,70 % | ¥266,00 | ¥266,00 | ¥266,00 | 400 |
| 2026-06-08 | ¥259,00 | +1,17 % | ¥254,00 | ¥260,00 | ¥254,00 | 2,90K |
| 2026-06-05 | ¥256,00 | +1,19 % | ¥253,00 | ¥258,00 | ¥251,00 | 6,40K |
| 2026-06-04 | ¥253,00 | -6,30 % | ¥270,00 | ¥270,00 | ¥240,00 | 29,80K |
| 2026-06-03 | ¥270,00 | 0,00 % | ¥270,00 | ¥270,00 | ¥270,00 | 0 |
| 2026-06-02 | ¥270,00 | -0,37 % | ¥268,00 | ¥270,00 | ¥268,00 | 1,10K |
| 2026-06-01 | ¥271,00 | +1,12 % | ¥272,00 | ¥272,00 | ¥268,00 | 2,40K |
| 2026-05-29 | ¥268,00 | -0,37 % | ¥267,00 | ¥272,00 | ¥264,00 | 4,50K |
| 2026-05-28 | ¥269,00 | +0,75 % | ¥270,00 | ¥272,00 | ¥263,00 | 5,10K |
| 2026-05-27 | ¥267,00 | -4,30 % | ¥276,00 | ¥278,00 | ¥265,00 | 9,30K |
| 2026-05-26 | ¥279,00 | -1,06 % | ¥279,00 | ¥279,00 | ¥279,00 | 1,90K |
| 2026-05-25 | ¥282,00 | +1,08 % | ¥283,00 | ¥283,00 | ¥281,00 | 4,40K |