UPR Corporation 7065
TSE · Japan · Nicht-Energie-Rohstoffe
¥953,00-13,00 (-1,35 %)
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 | -1,35 % | ¥970,00 | ¥970,00 | ¥951,00 | 4,50K |
| 2026-10-01 | ¥966,00 | +1,15 % | ¥955,00 | ¥982,00 | ¥944,00 | 10,70K |
| 2026-09-30 | ¥955,00 | +0,53 % | ¥945,00 | ¥960,00 | ¥940,00 | 5,30K |
| 2026-09-29 | ¥950,00 | +1,06 % | ¥939,00 | ¥950,00 | ¥933,00 | 7,20K |
| 2026-09-28 | ¥940,00 | -0,32 % | ¥942,00 | ¥945,00 | ¥940,00 | 7,60K |
| 2026-09-25 | ¥943,00 | -0,11 % | ¥952,00 | ¥952,00 | ¥943,00 | 3,30K |
| 2026-09-24 | ¥944,00 | -0,21 % | ¥943,00 | ¥960,00 | ¥943,00 | 9,80K |
| 2026-09-18 | ¥946,00 | -0,11 % | ¥947,00 | ¥950,00 | ¥946,00 | 6,20K |
| 2026-09-17 | ¥947,00 | -0,73 % | ¥948,00 | ¥959,00 | ¥947,00 | 7,10K |
| 2026-09-16 | ¥954,00 | 0,00 % | ¥962,00 | ¥962,00 | ¥949,00 | 5,00K |
| 2026-09-15 | ¥954,00 | -1,14 % | ¥965,00 | ¥965,00 | ¥954,00 | 3,40K |
| 2026-09-14 | ¥965,00 | +1,15 % | ¥954,00 | ¥965,00 | ¥945,00 | 4,80K |
| 2026-09-11 | ¥954,00 | -0,93 % | ¥952,00 | ¥955,00 | ¥935,00 | 31,60K |
| 2026-09-10 | ¥963,00 | -0,52 % | ¥962,00 | ¥963,00 | ¥952,00 | 14,00K |
| 2026-09-09 | ¥968,00 | +0,21 % | ¥967,00 | ¥971,00 | ¥962,00 | 2,80K |
| 2026-09-08 | ¥966,00 | +0,31 % | ¥963,00 | ¥970,00 | ¥960,00 | 7,70K |
| 2026-09-07 | ¥963,00 | -0,31 % | ¥975,00 | ¥982,00 | ¥963,00 | 20,70K |
| 2026-09-04 | ¥966,00 | -1,02 % | ¥979,00 | ¥979,00 | ¥966,00 | 10,20K |
| 2026-09-03 | ¥976,00 | -1,01 % | ¥981,00 | ¥991,00 | ¥976,00 | 8,30K |
| 2026-09-02 | ¥986,00 | -1,69 % | ¥1.003,00 | ¥1.003,00 | ¥986,00 | 5,20K |
| 2026-09-01 | ¥1.003,00 | +0,50 % | ¥998,00 | ¥1.005,00 | ¥991,00 | 14,80K |
| 2026-08-31 | ¥998,00 | +1,32 % | ¥981,00 | ¥1.001,00 | ¥981,00 | 18,90K |
| 2026-08-28 | ¥985,00 | -1,89 % | ¥957,00 | ¥999,00 | ¥950,00 | 51,00K |
| 2026-08-27 | ¥1.004,00 | -0,99 % | ¥1.012,00 | ¥1.013,00 | ¥998,00 | 32,40K |
| 2026-08-26 | ¥1.014,00 | -0,29 % | ¥1.012,00 | ¥1.022,00 | ¥1.010,00 | 16,30K |
| 2026-08-25 | ¥1.017,00 | -0,20 % | ¥1.014,00 | ¥1.023,00 | ¥1.013,00 | 12,10K |
| 2026-08-24 | ¥1.019,00 | +1,70 % | ¥1.009,00 | ¥1.021,00 | ¥1.009,00 | 11,40K |
| 2026-08-21 | ¥1.002,00 | -1,18 % | ¥1.004,00 | ¥1.023,00 | ¥1.002,00 | 14,70K |
| 2026-08-20 | ¥1.014,00 | +0,60 % | ¥1.008,00 | ¥1.020,00 | ¥1.004,00 | 10,30K |
| 2026-08-19 | ¥1.008,00 | -1,95 % | ¥1.015,00 | ¥1.022,00 | ¥1.003,00 | 15,60K |
| 2026-08-18 | ¥1.028,00 | +0,19 % | ¥1.023,00 | ¥1.030,00 | ¥1.022,00 | 8,80K |
| 2026-08-17 | ¥1.026,00 | -0,77 % | ¥1.030,00 | ¥1.043,00 | ¥1.025,00 | 13,00K |
| 2026-08-14 | ¥1.034,00 | +0,68 % | ¥1.029,00 | ¥1.048,00 | ¥1.025,00 | 19,50K |
| 2026-08-13 | ¥1.027,00 | +1,18 % | ¥1.011,00 | ¥1.027,00 | ¥1.011,00 | 11,00K |
| 2026-08-12 | ¥1.015,00 | +0,69 % | ¥1.009,00 | ¥1.017,00 | ¥1.009,00 | 10,10K |
| 2026-08-10 | ¥1.008,00 | +0,20 % | ¥1.006,00 | ¥1.014,00 | ¥1.003,00 | 12,80K |
| 2026-08-07 | ¥1.006,00 | +1,31 % | ¥990,00 | ¥1.006,00 | ¥990,00 | 15,50K |
| 2026-08-06 | ¥993,00 | +0,91 % | ¥982,00 | ¥1.010,00 | ¥982,00 | 18,30K |
| 2026-08-05 | ¥984,00 | -1,60 % | ¥997,00 | ¥1.013,00 | ¥980,00 | 27,00K |
| 2026-08-04 | ¥1.000,00 | -0,10 % | ¥1.013,00 | ¥1.013,00 | ¥1.000,00 | 6,10K |
| 2026-08-03 | ¥1.001,00 | -0,69 % | ¥1.001,00 | ¥1.008,00 | ¥988,00 | 13,90K |
| 2026-07-31 | ¥1.008,00 | +0,60 % | ¥1.002,00 | ¥1.020,00 | ¥997,00 | 15,40K |
| 2026-07-30 | ¥1.002,00 | +1,42 % | ¥982,00 | ¥1.011,00 | ¥981,00 | 24,80K |
| 2026-07-29 | ¥988,00 | +0,71 % | ¥990,00 | ¥990,00 | ¥964,00 | 17,40K |
| 2026-07-28 | ¥981,00 | -3,06 % | ¥1.012,00 | ¥1.012,00 | ¥976,00 | 30,40K |
| 2026-07-27 | ¥1.012,00 | +1,30 % | ¥1.005,00 | ¥1.013,00 | ¥1.002,00 | 8,20K |
| 2026-07-24 | ¥999,00 | -1,58 % | ¥1.023,00 | ¥1.023,00 | ¥993,00 | 22,90K |
| 2026-07-23 | ¥1.015,00 | -2,50 % | ¥1.026,00 | ¥1.031,00 | ¥1.011,00 | 20,90K |
| 2026-07-22 | ¥1.041,00 | 0,00 % | ¥1.024,00 | ¥1.047,00 | ¥1.024,00 | 13,40K |
| 2026-07-21 | ¥1.041,00 | +3,79 % | ¥1.020,00 | ¥1.041,00 | ¥1.016,00 | 6,40K |
| 2026-07-17 | ¥1.003,00 | -6,87 % | ¥1.059,00 | ¥1.078,00 | ¥1.003,00 | 49,10K |
| 2026-07-16 | ¥1.077,00 | +1,80 % | ¥1.052,00 | ¥1.080,00 | ¥1.052,00 | 40,90K |
| 2026-07-15 | ¥1.058,00 | 0,00 % | ¥1.059,00 | ¥1.186,00 | ¥1.040,00 | 217,30K |
| 2026-07-14 | ¥1.058,00 | +0,19 % | ¥1.046,00 | ¥1.058,00 | ¥1.036,00 | 16,20K |
| 2026-07-13 | ¥1.056,00 | +3,13 % | ¥1.023,00 | ¥1.065,00 | ¥1.023,00 | 13,70K |
| 2026-07-10 | ¥1.024,00 | +1,29 % | ¥1.022,00 | ¥1.042,00 | ¥1.020,00 | 9,80K |
| 2026-07-09 | ¥1.011,00 | -1,08 % | ¥1.014,00 | ¥1.027,00 | ¥1.010,00 | 5,00K |
| 2026-07-08 | ¥1.022,00 | +0,49 % | ¥1.013,00 | ¥1.035,00 | ¥1.011,00 | 8,30K |
| 2026-07-07 | ¥1.017,00 | -0,39 % | ¥1.028,00 | ¥1.028,00 | ¥1.011,00 | 4,20K |
| 2026-07-06 | ¥1.021,00 | -4,67 % | ¥1.055,00 | ¥1.069,00 | ¥1.010,00 | 30,50K |
| 2026-07-03 | ¥1.071,00 | +6,78 % | ¥1.023,00 | ¥1.071,00 | ¥1.013,00 | 34,20K |
| 2026-07-02 | ¥1.003,00 | -0,20 % | ¥1.010,00 | ¥1.010,00 | ¥995,00 | 9,60K |
| 2026-07-01 | ¥1.005,00 | -0,20 % | ¥1.007,00 | ¥1.033,00 | ¥999,00 | 13,20K |
| 2026-06-30 | ¥1.007,00 | +2,23 % | ¥985,00 | ¥1.011,00 | ¥983,00 | 13,20K |
| 2026-06-29 | ¥985,00 | +3,58 % | ¥949,00 | ¥998,00 | ¥949,00 | 24,40K |
| 2026-06-26 | ¥951,00 | +0,63 % | ¥937,00 | ¥974,00 | ¥937,00 | 15,40K |
| 2026-06-25 | ¥945,00 | +0,11 % | ¥954,00 | ¥954,00 | ¥941,00 | 6,20K |
| 2026-06-24 | ¥944,00 | +0,75 % | ¥934,00 | ¥947,00 | ¥929,00 | 6,50K |
| 2026-06-23 | ¥937,00 | +0,43 % | ¥933,00 | ¥939,00 | ¥933,00 | 1,90K |
| 2026-06-22 | ¥933,00 | 0,00 % | ¥951,00 | ¥951,00 | ¥933,00 | 10,20K |
| 2026-06-19 | ¥933,00 | -1,27 % | ¥944,00 | ¥944,00 | ¥933,00 | 3,60K |
| 2026-06-18 | ¥945,00 | -1,05 % | ¥959,00 | ¥960,00 | ¥932,00 | 5,80K |
| 2026-06-17 | ¥955,00 | +1,27 % | ¥943,00 | ¥959,00 | ¥942,00 | 10,70K |
| 2026-06-16 | ¥943,00 | -1,77 % | ¥961,00 | ¥961,00 | ¥941,00 | 3,10K |
| 2026-06-15 | ¥960,00 | +1,27 % | ¥962,00 | ¥971,00 | ¥954,00 | 3,30K |
| 2026-06-12 | ¥948,00 | +1,17 % | ¥945,00 | ¥965,00 | ¥945,00 | 8,40K |
| 2026-06-11 | ¥937,00 | -1,68 % | ¥952,00 | ¥952,00 | ¥930,00 | 7,50K |
| 2026-06-10 | ¥953,00 | -1,35 % | ¥967,00 | ¥967,00 | ¥953,00 | 5,30K |
| 2026-06-09 | ¥966,00 | +0,94 % | ¥959,00 | ¥968,00 | ¥955,00 | 9,40K |
| 2026-06-08 | ¥957,00 | +0,63 % | ¥961,00 | ¥970,00 | ¥955,00 | 12,20K |
| 2026-06-05 | ¥951,00 | -0,94 % | ¥960,00 | ¥968,00 | ¥935,00 | 17,90K |
| 2026-06-04 | ¥960,00 | +0,73 % | ¥953,00 | ¥974,00 | ¥953,00 | 10,50K |
| 2026-06-03 | ¥953,00 | -0,10 % | ¥950,00 | ¥954,00 | ¥936,00 | 17,80K |
| 2026-06-02 | ¥954,00 | -2,35 % | ¥983,00 | ¥983,00 | ¥944,00 | 12,70K |
| 2026-06-01 | ¥977,00 | -0,61 % | ¥985,00 | ¥985,00 | ¥964,00 | 12,80K |
| 2026-05-29 | ¥983,00 | -0,61 % | ¥999,00 | ¥1.002,00 | ¥981,00 | 6,90K |
| 2026-05-28 | ¥989,00 | +1,33 % | ¥977,00 | ¥989,00 | ¥968,00 | 6,40K |
| 2026-05-27 | ¥976,00 | -0,71 % | ¥990,00 | ¥990,00 | ¥970,00 | 6,70K |
| 2026-05-26 | ¥983,00 | -0,10 % | ¥984,00 | ¥984,00 | ¥966,00 | 11,40K |
| 2026-05-25 | ¥984,00 | -1,20 % | ¥1.009,00 | ¥1.009,00 | ¥966,00 | 24,80K |