Curves Holdings Co., Ltd. 7085
TSE · Japan · Verbraucherdienstleistungen
¥895,00-15,00 (-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 | ¥895,00 | -1,65 % | ¥908,00 | ¥918,00 | ¥890,00 | 294,10K |
| 2026-10-01 | ¥910,00 | +2,25 % | ¥893,00 | ¥913,00 | ¥891,00 | 355,00K |
| 2026-09-30 | ¥890,00 | +0,11 % | ¥889,00 | ¥896,00 | ¥881,00 | 226,40K |
| 2026-09-29 | ¥889,00 | -0,45 % | ¥890,00 | ¥891,00 | ¥881,00 | 329,50K |
| 2026-09-28 | ¥893,00 | -0,56 % | ¥900,00 | ¥902,00 | ¥890,00 | 195,70K |
| 2026-09-25 | ¥898,00 | +1,58 % | ¥888,00 | ¥899,00 | ¥884,00 | 324,00K |
| 2026-09-24 | ¥884,00 | -0,56 % | ¥890,00 | ¥892,00 | ¥879,00 | 304,80K |
| 2026-09-18 | ¥889,00 | +0,11 % | ¥889,00 | ¥894,00 | ¥882,00 | 206,80K |
| 2026-09-17 | ¥888,00 | +0,79 % | ¥885,00 | ¥897,00 | ¥883,00 | 290,80K |
| 2026-09-16 | ¥881,00 | -0,11 % | ¥886,00 | ¥888,00 | ¥880,00 | 249,30K |
| 2026-09-15 | ¥882,00 | +0,34 % | ¥887,00 | ¥890,00 | ¥877,00 | 185,70K |
| 2026-09-14 | ¥879,00 | +1,38 % | ¥868,00 | ¥883,00 | ¥868,00 | 241,10K |
| 2026-09-11 | ¥867,00 | -2,03 % | ¥880,00 | ¥881,00 | ¥864,00 | 335,60K |
| 2026-09-10 | ¥885,00 | +0,23 % | ¥887,00 | ¥890,00 | ¥874,00 | 319,40K |
| 2026-09-09 | ¥883,00 | -2,43 % | ¥901,00 | ¥904,00 | ¥881,00 | 405,50K |
| 2026-09-08 | ¥905,00 | -1,42 % | ¥918,00 | ¥920,00 | ¥904,00 | 234,10K |
| 2026-09-07 | ¥918,00 | -0,22 % | ¥922,00 | ¥923,00 | ¥909,00 | 258,70K |
| 2026-09-04 | ¥920,00 | -0,43 % | ¥914,00 | ¥927,00 | ¥908,00 | 421,00K |
| 2026-09-03 | ¥924,00 | -1,18 % | ¥931,00 | ¥931,00 | ¥908,00 | 509,30K |
| 2026-09-02 | ¥935,00 | -1,37 % | ¥940,00 | ¥944,00 | ¥933,00 | 327,60K |
| 2026-09-01 | ¥948,00 | -0,11 % | ¥950,00 | ¥962,00 | ¥947,00 | 402,10K |
| 2026-08-31 | ¥949,00 | +2,15 % | ¥932,00 | ¥955,00 | ¥923,00 | 663,00K |
| 2026-08-28 | ¥929,00 | -3,23 % | ¥945,00 | ¥960,00 | ¥927,00 | 1,42M |
| 2026-08-27 | ¥960,00 | -1,03 % | ¥975,00 | ¥975,00 | ¥954,00 | 1,73M |
| 2026-08-26 | ¥970,00 | -0,41 % | ¥966,00 | ¥977,00 | ¥965,00 | 963,50K |
| 2026-08-25 | ¥974,00 | -0,20 % | ¥985,00 | ¥986,00 | ¥971,00 | 654,40K |
| 2026-08-24 | ¥976,00 | +0,62 % | ¥976,00 | ¥982,00 | ¥971,00 | 810,70K |
| 2026-08-21 | ¥970,00 | +1,04 % | ¥960,00 | ¥974,00 | ¥958,00 | 753,60K |
| 2026-08-20 | ¥960,00 | +0,31 % | ¥957,00 | ¥969,00 | ¥954,00 | 695,60K |
| 2026-08-19 | ¥957,00 | +0,95 % | ¥953,00 | ¥959,00 | ¥947,00 | 520,70K |
| 2026-08-18 | ¥948,00 | -0,63 % | ¥965,00 | ¥965,00 | ¥946,00 | 668,60K |
| 2026-08-17 | ¥954,00 | -0,10 % | ¥955,00 | ¥962,00 | ¥948,00 | 794,70K |
| 2026-08-14 | ¥955,00 | -0,31 % | ¥953,00 | ¥957,00 | ¥948,00 | 554,40K |
| 2026-08-13 | ¥958,00 | +1,59 % | ¥940,00 | ¥960,00 | ¥938,00 | 609,20K |
| 2026-08-12 | ¥943,00 | +0,11 % | ¥942,00 | ¥948,00 | ¥939,00 | 462,00K |
| 2026-08-10 | ¥942,00 | +0,43 % | ¥948,00 | ¥948,00 | ¥938,00 | 455,20K |
| 2026-08-07 | ¥938,00 | +0,86 % | ¥938,00 | ¥940,00 | ¥928,00 | 498,30K |
| 2026-08-06 | ¥930,00 | +1,20 % | ¥928,00 | ¥935,00 | ¥923,00 | 420,90K |
| 2026-08-05 | ¥919,00 | -0,54 % | ¥936,00 | ¥939,00 | ¥918,00 | 492,80K |
| 2026-08-04 | ¥924,00 | -1,07 % | ¥925,00 | ¥933,00 | ¥916,00 | 604,20K |
| 2026-08-03 | ¥934,00 | -2,71 % | ¥951,00 | ¥955,00 | ¥930,00 | 803,20K |
| 2026-07-31 | ¥960,00 | -2,64 % | ¥971,00 | ¥976,00 | ¥958,00 | 721,20K |
| 2026-07-30 | ¥986,00 | -0,80 % | ¥982,00 | ¥995,00 | ¥980,00 | 831,10K |
| 2026-07-29 | ¥994,00 | +1,74 % | ¥977,00 | ¥998,00 | ¥970,00 | 692,30K |
| 2026-07-28 | ¥977,00 | +3,17 % | ¥962,00 | ¥985,00 | ¥957,00 | 676,80K |
| 2026-07-27 | ¥947,00 | +0,85 % | ¥942,00 | ¥951,00 | ¥941,00 | 389,60K |
| 2026-07-24 | ¥939,00 | +0,21 % | ¥931,00 | ¥940,00 | ¥928,00 | 317,40K |
| 2026-07-23 | ¥937,00 | -0,11 % | ¥931,00 | ¥945,00 | ¥928,00 | 332,70K |
| 2026-07-22 | ¥938,00 | -1,68 % | ¥948,00 | ¥953,00 | ¥938,00 | 418,70K |
| 2026-07-21 | ¥954,00 | +1,49 % | ¥945,00 | ¥966,00 | ¥945,00 | 485,60K |
| 2026-07-17 | ¥940,00 | -1,88 % | ¥952,00 | ¥963,00 | ¥932,00 | 609,90K |
| 2026-07-16 | ¥958,00 | -0,42 % | ¥970,00 | ¥987,00 | ¥958,00 | 541,50K |
| 2026-07-15 | ¥962,00 | -2,43 % | ¥988,00 | ¥1.001,00 | ¥957,00 | 860,10K |
| 2026-07-14 | ¥986,00 | +8,35 % | ¥955,00 | ¥1.002,00 | ¥951,00 | 1,67M |
| 2026-07-13 | ¥910,00 | -1,19 % | ¥927,00 | ¥931,00 | ¥910,00 | 533,80K |
| 2026-07-10 | ¥921,00 | +1,10 % | ¥911,00 | ¥925,00 | ¥906,00 | 317,20K |
| 2026-07-09 | ¥911,00 | -0,98 % | ¥916,00 | ¥918,00 | ¥909,00 | 325,70K |
| 2026-07-08 | ¥920,00 | -1,08 % | ¥931,00 | ¥932,00 | ¥920,00 | 361,30K |
| 2026-07-07 | ¥930,00 | +0,54 % | ¥930,00 | ¥934,00 | ¥924,00 | 242,80K |
| 2026-07-06 | ¥925,00 | +0,65 % | ¥931,00 | ¥935,00 | ¥920,00 | 304,30K |
| 2026-07-03 | ¥919,00 | +0,22 % | ¥920,00 | ¥927,00 | ¥916,00 | 293,30K |
| 2026-07-02 | ¥917,00 | +0,22 % | ¥918,00 | ¥927,00 | ¥908,00 | 327,50K |
| 2026-07-01 | ¥915,00 | -0,33 % | ¥918,00 | ¥919,00 | ¥907,00 | 312,50K |
| 2026-06-30 | ¥918,00 | -1,82 % | ¥935,00 | ¥938,00 | ¥909,00 | 406,50K |
| 2026-06-29 | ¥935,00 | +2,19 % | ¥925,00 | ¥940,00 | ¥919,00 | 343,70K |
| 2026-06-26 | ¥915,00 | -0,33 % | ¥920,00 | ¥922,00 | ¥911,00 | 293,80K |
| 2026-06-25 | ¥918,00 | +2,00 % | ¥909,00 | ¥921,00 | ¥899,00 | 239,30K |
| 2026-06-24 | ¥900,00 | +1,47 % | ¥890,00 | ¥909,00 | ¥888,00 | 236,70K |
| 2026-06-23 | ¥887,00 | -0,56 % | ¥891,00 | ¥893,00 | ¥877,00 | 240,70K |
| 2026-06-22 | ¥892,00 | +1,48 % | ¥880,00 | ¥892,00 | ¥880,00 | 225,30K |
| 2026-06-19 | ¥879,00 | -1,24 % | ¥890,00 | ¥890,00 | ¥876,00 | 207,30K |
| 2026-06-18 | ¥890,00 | +0,68 % | ¥886,00 | ¥898,00 | ¥878,00 | 289,10K |
| 2026-06-17 | ¥884,00 | +0,45 % | ¥886,00 | ¥891,00 | ¥883,00 | 220,00K |
| 2026-06-16 | ¥880,00 | +0,69 % | ¥874,00 | ¥882,00 | ¥860,00 | 262,10K |
| 2026-06-15 | ¥874,00 | -0,23 % | ¥879,00 | ¥882,00 | ¥872,00 | 195,00K |
| 2026-06-12 | ¥876,00 | +0,69 % | ¥870,00 | ¥879,00 | ¥863,00 | 291,90K |
| 2026-06-11 | ¥870,00 | +0,23 % | ¥870,00 | ¥872,00 | ¥860,00 | 254,00K |
| 2026-06-10 | ¥868,00 | +1,17 % | ¥867,00 | ¥874,00 | ¥864,00 | 186,30K |
| 2026-06-09 | ¥858,00 | -0,58 % | ¥863,00 | ¥867,00 | ¥853,00 | 216,30K |
| 2026-06-08 | ¥863,00 | +1,29 % | ¥852,00 | ¥866,00 | ¥851,00 | 288,90K |
| 2026-06-05 | ¥852,00 | +1,43 % | ¥847,00 | ¥863,00 | ¥844,00 | 280,40K |
| 2026-06-04 | ¥840,00 | -1,18 % | ¥847,00 | ¥847,00 | ¥836,00 | 192,20K |
| 2026-06-03 | ¥850,00 | +1,43 % | ¥838,00 | ¥851,00 | ¥828,00 | 234,90K |
| 2026-06-02 | ¥838,00 | -0,48 % | ¥838,00 | ¥845,00 | ¥828,00 | 260,70K |
| 2026-06-01 | ¥842,00 | -1,41 % | ¥852,00 | ¥852,00 | ¥833,00 | 341,10K |
| 2026-05-29 | ¥854,00 | +0,35 % | ¥852,00 | ¥869,00 | ¥851,00 | 304,30K |
| 2026-05-28 | ¥851,00 | +0,59 % | ¥850,00 | ¥852,00 | ¥843,00 | 266,40K |
| 2026-05-27 | ¥846,00 | +0,95 % | ¥838,00 | ¥848,00 | ¥837,00 | 329,80K |
| 2026-05-26 | ¥838,00 | -1,41 % | ¥850,00 | ¥855,00 | ¥838,00 | 267,20K |
| 2026-05-25 | ¥850,00 | -0,12 % | ¥856,00 | ¥858,00 | ¥844,00 | 242,10K |