COPRO-HOLDINGS Co., Ltd. 7059
TSE · Japan · Kommerzielle Dienstleistungen
¥953,00-16,00 (-1,65 %)
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 | ¥953,00 | -1,65 % | ¥970,00 | ¥980,00 | ¥950,00 | 112,90K |
| 2026-10-01 | ¥969,00 | +1,79 % | ¥946,00 | ¥976,00 | ¥945,00 | 215,90K |
| 2026-09-30 | ¥952,00 | +2,92 % | ¥925,00 | ¥952,00 | ¥918,00 | 121,50K |
| 2026-09-29 | ¥925,00 | -3,14 % | ¥940,00 | ¥947,00 | ¥923,00 | 77,70K |
| 2026-09-28 | ¥955,00 | -1,65 % | ¥972,00 | ¥975,00 | ¥950,00 | 300,90K |
| 2026-09-25 | ¥971,00 | +0,62 % | ¥965,00 | ¥975,00 | ¥964,00 | 75,20K |
| 2026-09-24 | ¥965,00 | -0,62 % | ¥971,00 | ¥980,00 | ¥965,00 | 110,60K |
| 2026-09-18 | ¥971,00 | -0,10 % | ¥970,00 | ¥978,00 | ¥969,00 | 68,80K |
| 2026-09-17 | ¥972,00 | +1,67 % | ¥960,00 | ¥978,00 | ¥958,00 | 151,40K |
| 2026-09-16 | ¥956,00 | +3,13 % | ¥957,00 | ¥962,00 | ¥939,00 | 237,10K |
| 2026-09-15 | ¥927,00 | +0,76 % | ¥917,00 | ¥932,00 | ¥915,00 | 76,50K |
| 2026-09-14 | ¥920,00 | +2,45 % | ¥896,00 | ¥920,00 | ¥894,00 | 91,70K |
| 2026-09-11 | ¥898,00 | -1,10 % | ¥893,00 | ¥901,00 | ¥885,00 | 96,50K |
| 2026-09-10 | ¥908,00 | -0,11 % | ¥909,00 | ¥909,00 | ¥895,00 | 93,10K |
| 2026-09-09 | ¥909,00 | -1,30 % | ¥917,00 | ¥917,00 | ¥906,00 | 73,90K |
| 2026-09-08 | ¥921,00 | -1,50 % | ¥934,00 | ¥934,00 | ¥921,00 | 108,60K |
| 2026-09-07 | ¥935,00 | +0,54 % | ¥930,00 | ¥935,00 | ¥928,00 | 50,50K |
| 2026-09-04 | ¥930,00 | +2,20 % | ¥914,00 | ¥939,00 | ¥910,00 | 112,10K |
| 2026-09-03 | ¥910,00 | +0,11 % | ¥914,00 | ¥920,00 | ¥905,00 | 68,30K |
| 2026-09-02 | ¥909,00 | -2,78 % | ¥927,00 | ¥927,00 | ¥905,00 | 132,30K |
| 2026-09-01 | ¥935,00 | +0,11 % | ¥930,00 | ¥940,00 | ¥923,00 | 93,50K |
| 2026-08-31 | ¥934,00 | +0,54 % | ¥922,00 | ¥938,00 | ¥914,00 | 95,60K |
| 2026-08-28 | ¥929,00 | +0,65 % | ¥923,00 | ¥932,00 | ¥920,00 | 73,10K |
| 2026-08-27 | ¥923,00 | -0,75 % | ¥927,00 | ¥929,00 | ¥918,00 | 75,30K |
| 2026-08-26 | ¥930,00 | +1,20 % | ¥919,00 | ¥933,00 | ¥914,00 | 99,30K |
| 2026-08-25 | ¥919,00 | +2,11 % | ¥910,00 | ¥930,00 | ¥904,00 | 162,00K |
| 2026-08-24 | ¥900,00 | -1,10 % | ¥912,00 | ¥914,00 | ¥897,00 | 106,80K |
| 2026-08-21 | ¥910,00 | -0,55 % | ¥904,00 | ¥910,00 | ¥893,00 | 139,10K |
| 2026-08-20 | ¥915,00 | +1,22 % | ¥911,00 | ¥917,00 | ¥897,00 | 135,20K |
| 2026-08-19 | ¥904,00 | -1,95 % | ¥922,00 | ¥923,00 | ¥901,00 | 155,30K |
| 2026-08-18 | ¥922,00 | -1,18 % | ¥933,00 | ¥937,00 | ¥911,00 | 161,70K |
| 2026-08-17 | ¥933,00 | +1,08 % | ¥921,00 | ¥939,00 | ¥901,00 | 206,90K |
| 2026-08-14 | ¥923,00 | -0,54 % | ¥928,00 | ¥938,00 | ¥911,00 | 291,30K |
| 2026-08-13 | ¥928,00 | +14,00 % | ¥897,00 | ¥928,00 | ¥886,00 | 1,04M |
| 2026-08-12 | ¥814,00 | +0,99 % | ¥808,00 | ¥822,00 | ¥803,00 | 268,10K |
| 2026-08-10 | ¥806,00 | 0,00 % | ¥809,00 | ¥810,00 | ¥799,00 | 93,40K |
| 2026-08-07 | ¥806,00 | -0,37 % | ¥810,00 | ¥811,00 | ¥801,00 | 91,50K |
| 2026-08-06 | ¥809,00 | -0,86 % | ¥813,00 | ¥819,00 | ¥804,00 | 97,20K |
| 2026-08-05 | ¥816,00 | +1,24 % | ¥809,00 | ¥817,00 | ¥809,00 | 41,30K |
| 2026-08-04 | ¥806,00 | +0,88 % | ¥806,00 | ¥813,00 | ¥803,00 | 66,30K |
| 2026-08-03 | ¥799,00 | -1,84 % | ¥814,00 | ¥814,00 | ¥792,00 | 144,00K |
| 2026-07-31 | ¥814,00 | +0,25 % | ¥817,00 | ¥819,00 | ¥808,00 | 94,10K |
| 2026-07-30 | ¥812,00 | -0,61 % | ¥812,00 | ¥820,00 | ¥808,00 | 65,50K |
| 2026-07-29 | ¥817,00 | +1,36 % | ¥818,00 | ¥823,00 | ¥808,00 | 110,80K |
| 2026-07-28 | ¥806,00 | -0,86 % | ¥814,00 | ¥817,00 | ¥802,00 | 97,00K |
| 2026-07-27 | ¥813,00 | +1,63 % | ¥808,00 | ¥813,00 | ¥801,00 | 80,40K |
| 2026-07-24 | ¥800,00 | -1,23 % | ¥806,00 | ¥807,00 | ¥797,00 | 87,60K |
| 2026-07-23 | ¥810,00 | -0,49 % | ¥812,00 | ¥817,00 | ¥808,00 | 61,90K |
| 2026-07-22 | ¥814,00 | +0,99 % | ¥810,00 | ¥819,00 | ¥809,00 | 65,60K |
| 2026-07-21 | ¥806,00 | +1,51 % | ¥800,00 | ¥811,00 | ¥800,00 | 132,10K |
| 2026-07-17 | ¥794,00 | -0,50 % | ¥797,00 | ¥801,00 | ¥783,00 | 125,00K |
| 2026-07-16 | ¥798,00 | -0,99 % | ¥801,00 | ¥815,00 | ¥797,00 | 57,60K |
| 2026-07-15 | ¥806,00 | +2,81 % | ¥789,00 | ¥808,00 | ¥784,00 | 183,00K |
| 2026-07-14 | ¥784,00 | -0,25 % | ¥788,00 | ¥790,00 | ¥783,00 | 58,40K |
| 2026-07-13 | ¥786,00 | -1,26 % | ¥791,00 | ¥799,00 | ¥784,00 | 92,60K |
| 2026-07-10 | ¥796,00 | +1,02 % | ¥791,00 | ¥800,00 | ¥786,00 | 87,20K |
| 2026-07-09 | ¥788,00 | -0,76 % | ¥791,00 | ¥792,00 | ¥783,00 | 79,50K |
| 2026-07-08 | ¥794,00 | -0,50 % | ¥799,00 | ¥804,00 | ¥794,00 | 76,50K |
| 2026-07-07 | ¥798,00 | -0,13 % | ¥802,00 | ¥809,00 | ¥795,00 | 77,80K |
| 2026-07-06 | ¥799,00 | +0,63 % | ¥802,00 | ¥807,00 | ¥792,00 | 89,80K |
| 2026-07-03 | ¥794,00 | +0,13 % | ¥800,00 | ¥808,00 | ¥794,00 | 82,70K |
| 2026-07-02 | ¥793,00 | +1,41 % | ¥789,00 | ¥804,00 | ¥777,00 | 123,20K |
| 2026-07-01 | ¥782,00 | +1,69 % | ¥769,00 | ¥785,00 | ¥766,00 | 115,20K |
| 2026-06-30 | ¥769,00 | +0,65 % | ¥766,00 | ¥773,00 | ¥758,00 | 89,30K |
| 2026-06-29 | ¥764,00 | +1,60 % | ¥764,00 | ¥766,00 | ¥756,00 | 115,70K |
| 2026-06-26 | ¥752,00 | +1,08 % | ¥744,00 | ¥756,00 | ¥741,00 | 128,10K |
| 2026-06-25 | ¥744,00 | +0,40 % | ¥753,00 | ¥754,00 | ¥741,00 | 100,40K |
| 2026-06-24 | ¥741,00 | -0,13 % | ¥743,00 | ¥750,00 | ¥737,00 | 119,10K |
| 2026-06-23 | ¥742,00 | -3,26 % | ¥762,00 | ¥765,00 | ¥742,00 | 154,40K |
| 2026-06-22 | ¥767,00 | +0,92 % | ¥760,00 | ¥768,00 | ¥754,00 | 84,90K |
| 2026-06-19 | ¥760,00 | -0,65 % | ¥765,00 | ¥765,00 | ¥751,00 | 126,30K |
| 2026-06-18 | ¥765,00 | +0,53 % | ¥763,00 | ¥773,00 | ¥760,00 | 104,50K |
| 2026-06-17 | ¥761,00 | +0,93 % | ¥754,00 | ¥773,00 | ¥753,00 | 115,00K |
| 2026-06-16 | ¥754,00 | -1,44 % | ¥762,00 | ¥764,00 | ¥750,00 | 95,10K |
| 2026-06-15 | ¥765,00 | +2,41 % | ¥755,00 | ¥765,00 | ¥753,00 | 166,70K |
| 2026-06-12 | ¥747,00 | +2,47 % | ¥741,00 | ¥747,00 | ¥733,00 | 197,80K |
| 2026-06-11 | ¥729,00 | -0,95 % | ¥736,00 | ¥736,00 | ¥719,00 | 230,40K |
| 2026-06-10 | ¥736,00 | 0,00 % | ¥738,00 | ¥743,00 | ¥730,00 | 127,30K |
| 2026-06-09 | ¥736,00 | -0,27 % | ¥738,00 | ¥750,00 | ¥735,00 | 96,30K |
| 2026-06-08 | ¥738,00 | -1,47 % | ¥736,00 | ¥745,00 | ¥729,00 | 140,90K |
| 2026-06-05 | ¥749,00 | +0,94 % | ¥750,00 | ¥759,00 | ¥745,00 | 220,10K |
| 2026-06-04 | ¥742,00 | +0,68 % | ¥727,00 | ¥750,00 | ¥725,00 | 156,80K |
| 2026-06-03 | ¥737,00 | +0,27 % | ¥735,00 | ¥741,00 | ¥719,00 | 138,80K |
| 2026-06-02 | ¥735,00 | -1,34 % | ¥742,00 | ¥744,00 | ¥716,00 | 340,10K |
| 2026-06-01 | ¥745,00 | -1,46 % | ¥760,00 | ¥760,00 | ¥740,00 | 264,80K |
| 2026-05-29 | ¥756,00 | +0,40 % | ¥755,00 | ¥764,00 | ¥748,00 | 157,70K |
| 2026-05-28 | ¥753,00 | -1,70 % | ¥761,00 | ¥767,00 | ¥743,00 | 173,60K |
| 2026-05-27 | ¥766,00 | +2,13 % | ¥745,00 | ¥766,00 | ¥732,00 | 568,70K |
| 2026-05-26 | ¥750,00 | -0,53 % | ¥753,00 | ¥775,00 | ¥744,00 | 427,40K |
| 2026-05-25 | ¥754,00 | -3,95 % | ¥778,00 | ¥778,00 | ¥748,00 | 462,40K |