Peers Co. Ltd. 7066
TSE · Japan · Kommerzielle Dienstleistungen
¥434,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥434,00 | 0,00 % | ¥430,00 | ¥434,00 | ¥430,00 | 5,90K |
| 2026-10-01 | ¥434,00 | -1,14 % | ¥436,00 | ¥440,00 | ¥434,00 | 10,70K |
| 2026-09-30 | ¥439,00 | -0,68 % | ¥442,00 | ¥448,00 | ¥438,00 | 8,10K |
| 2026-09-29 | ¥442,00 | -3,49 % | ¥452,00 | ¥455,00 | ¥442,00 | 6,90K |
| 2026-09-28 | ¥458,00 | +0,44 % | ¥457,00 | ¥467,00 | ¥457,00 | 16,30K |
| 2026-09-25 | ¥456,00 | +0,22 % | ¥463,00 | ¥463,00 | ¥455,00 | 5,60K |
| 2026-09-24 | ¥455,00 | -0,87 % | ¥461,00 | ¥461,00 | ¥454,00 | 6,00K |
| 2026-09-18 | ¥459,00 | +0,44 % | ¥453,00 | ¥459,00 | ¥452,00 | 9,60K |
| 2026-09-17 | ¥457,00 | -0,22 % | ¥459,00 | ¥463,00 | ¥457,00 | 5,00K |
| 2026-09-16 | ¥458,00 | -0,22 % | ¥459,00 | ¥460,00 | ¥458,00 | 4,30K |
| 2026-09-15 | ¥459,00 | -0,22 % | ¥463,00 | ¥463,00 | ¥458,00 | 2,60K |
| 2026-09-14 | ¥460,00 | +1,32 % | ¥450,00 | ¥462,00 | ¥450,00 | 4,50K |
| 2026-09-11 | ¥454,00 | +1,79 % | ¥441,00 | ¥459,00 | ¥441,00 | 18,00K |
| 2026-09-10 | ¥446,00 | -1,55 % | ¥451,00 | ¥456,00 | ¥443,00 | 13,10K |
| 2026-09-09 | ¥453,00 | -2,37 % | ¥464,00 | ¥466,00 | ¥453,00 | 15,80K |
| 2026-09-08 | ¥464,00 | +0,87 % | ¥468,00 | ¥479,00 | ¥461,00 | 29,20K |
| 2026-09-07 | ¥460,00 | -1,08 % | ¥467,00 | ¥467,00 | ¥458,00 | 14,30K |
| 2026-09-04 | ¥465,00 | -5,10 % | ¥483,00 | ¥486,00 | ¥456,00 | 83,70K |
| 2026-09-03 | ¥490,00 | +14,75 % | ¥483,00 | ¥496,00 | ¥455,00 | 198,60K |
| 2026-09-02 | ¥427,00 | 0,00 % | ¥426,00 | ¥432,00 | ¥426,00 | 2,60K |
| 2026-09-01 | ¥427,00 | 0,00 % | ¥430,00 | ¥433,00 | ¥427,00 | 3,50K |
| 2026-08-31 | ¥427,00 | -0,70 % | ¥427,00 | ¥433,00 | ¥425,00 | 8,90K |
| 2026-08-28 | ¥430,00 | -2,05 % | ¥441,00 | ¥444,00 | ¥427,00 | 12,40K |
| 2026-08-27 | ¥439,00 | +1,15 % | ¥434,00 | ¥440,00 | ¥432,00 | 6,10K |
| 2026-08-26 | ¥434,00 | -0,23 % | ¥433,00 | ¥439,00 | ¥433,00 | 4,00K |
| 2026-08-25 | ¥435,00 | +1,87 % | ¥425,00 | ¥435,00 | ¥423,00 | 7,80K |
| 2026-08-24 | ¥427,00 | -1,39 % | ¥440,00 | ¥442,00 | ¥427,00 | 5,40K |
| 2026-08-21 | ¥433,00 | -0,23 % | ¥433,00 | ¥444,00 | ¥429,00 | 13,60K |
| 2026-08-20 | ¥434,00 | -0,46 % | ¥442,00 | ¥444,00 | ¥431,00 | 6,70K |
| 2026-08-19 | ¥436,00 | -0,46 % | ¥438,00 | ¥445,00 | ¥436,00 | 4,40K |
| 2026-08-18 | ¥438,00 | -1,57 % | ¥445,00 | ¥445,00 | ¥438,00 | 2,60K |
| 2026-08-17 | ¥445,00 | -5,32 % | ¥446,00 | ¥448,00 | ¥435,00 | 26,90K |
| 2026-08-14 | ¥470,00 | +2,17 % | ¥465,00 | ¥480,00 | ¥453,00 | 17,60K |
| 2026-08-13 | ¥460,00 | -4,17 % | ¥476,00 | ¥480,00 | ¥460,00 | 11,80K |
| 2026-08-12 | ¥480,00 | +1,05 % | ¥477,00 | ¥480,00 | ¥469,00 | 12,00K |
| 2026-08-10 | ¥475,00 | +1,50 % | ¥468,00 | ¥475,00 | ¥458,00 | 5,20K |
| 2026-08-07 | ¥468,00 | +1,52 % | ¥458,00 | ¥468,00 | ¥454,00 | 11,10K |
| 2026-08-06 | ¥461,00 | -3,15 % | ¥475,00 | ¥475,00 | ¥449,00 | 11,00K |
| 2026-08-05 | ¥476,00 | -0,21 % | ¥469,00 | ¥479,00 | ¥466,00 | 14,50K |
| 2026-08-04 | ¥477,00 | +6,24 % | ¥443,00 | ¥478,00 | ¥443,00 | 20,80K |
| 2026-08-03 | ¥449,00 | +4,66 % | ¥426,00 | ¥450,00 | ¥426,00 | 11,00K |
| 2026-07-31 | ¥429,00 | 0,00 % | ¥435,00 | ¥435,00 | ¥427,00 | 2,00K |
| 2026-07-30 | ¥429,00 | +0,94 % | ¥421,00 | ¥434,00 | ¥421,00 | 4,60K |
| 2026-07-29 | ¥425,00 | -2,07 % | ¥434,00 | ¥434,00 | ¥421,00 | 8,30K |
| 2026-07-28 | ¥434,00 | +0,23 % | ¥430,00 | ¥437,00 | ¥429,00 | 7,70K |
| 2026-07-27 | ¥433,00 | +0,46 % | ¥431,00 | ¥435,00 | ¥425,00 | 6,90K |
| 2026-07-24 | ¥431,00 | +0,23 % | ¥430,00 | ¥440,00 | ¥429,00 | 8,40K |
| 2026-07-23 | ¥430,00 | -0,23 % | ¥423,00 | ¥430,00 | ¥423,00 | 3,70K |
| 2026-07-22 | ¥431,00 | -2,27 % | ¥433,00 | ¥434,00 | ¥430,00 | 3,50K |
| 2026-07-21 | ¥441,00 | +3,04 % | ¥427,00 | ¥441,00 | ¥419,00 | 8,90K |
| 2026-07-17 | ¥428,00 | -0,23 % | ¥426,00 | ¥434,00 | ¥421,00 | 5,80K |
| 2026-07-16 | ¥429,00 | 0,00 % | ¥430,00 | ¥435,00 | ¥427,00 | 2,50K |
| 2026-07-15 | ¥429,00 | -1,61 % | ¥436,00 | ¥436,00 | ¥425,00 | 7,30K |
| 2026-07-14 | ¥436,00 | +1,40 % | ¥422,00 | ¥439,00 | ¥422,00 | 9,30K |
| 2026-07-13 | ¥430,00 | +0,47 % | ¥436,00 | ¥436,00 | ¥427,00 | 2,20K |
| 2026-07-10 | ¥428,00 | -1,83 % | ¥439,00 | ¥439,00 | ¥425,00 | 10,80K |
| 2026-07-09 | ¥436,00 | +1,16 % | ¥423,00 | ¥436,00 | ¥418,00 | 17,50K |
| 2026-07-08 | ¥431,00 | 0,00 % | ¥431,00 | ¥431,00 | ¥423,00 | 4,20K |
| 2026-07-07 | ¥431,00 | -1,82 % | ¥437,00 | ¥438,00 | ¥421,00 | 15,00K |
| 2026-07-06 | ¥439,00 | +5,28 % | ¥419,00 | ¥440,00 | ¥419,00 | 8,60K |
| 2026-07-03 | ¥417,00 | +1,46 % | ¥415,00 | ¥418,00 | ¥413,00 | 4,80K |
| 2026-07-02 | ¥411,00 | +1,73 % | ¥409,00 | ¥423,00 | ¥406,00 | 7,10K |
| 2026-07-01 | ¥404,00 | +3,86 % | ¥388,00 | ¥406,00 | ¥388,00 | 11,50K |
| 2026-06-30 | ¥389,00 | 0,00 % | ¥392,00 | ¥397,00 | ¥389,00 | 3,20K |
| 2026-06-29 | ¥389,00 | +1,30 % | ¥384,00 | ¥391,00 | ¥384,00 | 3,90K |
| 2026-06-26 | ¥384,00 | -1,54 % | ¥394,00 | ¥398,00 | ¥384,00 | 17,40K |
| 2026-06-25 | ¥390,00 | +0,52 % | ¥392,00 | ¥392,00 | ¥382,00 | 10,10K |
| 2026-06-24 | ¥388,00 | +0,52 % | ¥380,00 | ¥388,00 | ¥380,00 | 3,00K |
| 2026-06-23 | ¥386,00 | -0,52 % | ¥380,00 | ¥387,00 | ¥379,00 | 14,40K |
| 2026-06-22 | ¥388,00 | +2,11 % | ¥385,00 | ¥389,00 | ¥379,00 | 11,00K |
| 2026-06-19 | ¥380,00 | -4,04 % | ¥390,00 | ¥390,00 | ¥380,00 | 6,70K |
| 2026-06-18 | ¥396,00 | -0,75 % | ¥399,00 | ¥399,00 | ¥379,00 | 48,90K |
| 2026-06-17 | ¥399,00 | +2,57 % | ¥389,00 | ¥399,00 | ¥389,00 | 3,20K |
| 2026-06-16 | ¥389,00 | +0,52 % | ¥391,00 | ¥396,00 | ¥385,00 | 5,60K |
| 2026-06-15 | ¥387,00 | +0,52 % | ¥386,00 | ¥392,00 | ¥382,00 | 6,10K |
| 2026-06-12 | ¥385,00 | +3,49 % | ¥370,00 | ¥385,00 | ¥370,00 | 9,80K |
| 2026-06-11 | ¥372,00 | -2,87 % | ¥375,00 | ¥379,00 | ¥363,00 | 21,70K |
| 2026-06-10 | ¥383,00 | -3,53 % | ¥396,00 | ¥396,00 | ¥376,00 | 26,10K |
| 2026-06-09 | ¥397,00 | 0,00 % | ¥391,00 | ¥400,00 | ¥391,00 | 14,10K |
| 2026-06-08 | ¥397,00 | -3,17 % | ¥405,00 | ¥410,00 | ¥397,00 | 14,90K |
| 2026-06-05 | ¥410,00 | +1,49 % | ¥402,00 | ¥424,00 | ¥402,00 | 16,00K |
| 2026-06-04 | ¥404,00 | +0,50 % | ¥402,00 | ¥411,00 | ¥392,00 | 31,40K |
| 2026-06-03 | ¥402,00 | -1,95 % | ¥405,00 | ¥409,00 | ¥401,00 | 8,20K |
| 2026-06-02 | ¥410,00 | 0,00 % | ¥397,00 | ¥415,00 | ¥396,00 | 22,20K |
| 2026-06-01 | ¥410,00 | -5,96 % | ¥428,00 | ¥428,00 | ¥408,00 | 21,20K |
| 2026-05-29 | ¥436,00 | +0,46 % | ¥440,00 | ¥442,00 | ¥434,00 | 5,90K |
| 2026-05-28 | ¥434,00 | -1,81 % | ¥440,00 | ¥442,00 | ¥431,00 | 9,30K |
| 2026-05-27 | ¥442,00 | +0,23 % | ¥442,00 | ¥450,00 | ¥435,00 | 22,10K |
| 2026-05-26 | ¥441,00 | +3,52 % | ¥450,00 | ¥450,00 | ¥437,00 | 14,60K |
| 2026-05-25 | ¥426,00 | -4,27 % | ¥445,00 | ¥445,00 | ¥425,00 | 14,60K |