Foodison,Inc. 7114
TSE · Japan · Einzelhandel
¥812,00+9,00 (+1,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥803,00 | -1,71 % | ¥810,00 | ¥810,00 | ¥803,00 | 600 |
| 2026-09-30 | ¥817,00 | +1,74 % | ¥818,00 | ¥818,00 | ¥803,00 | 600 |
| 2026-09-29 | ¥803,00 | -7,06 % | ¥834,00 | ¥845,00 | ¥792,00 | 4,70K |
| 2026-09-28 | ¥864,00 | +3,60 % | ¥843,00 | ¥878,00 | ¥842,00 |
| 10,10K |
| 2026-09-25 | ¥834,00 | +0,72 % | ¥830,00 | ¥841,00 | ¥821,00 | 5,50K |
| 2026-09-24 | ¥828,00 | +1,10 % | ¥822,00 | ¥828,00 | ¥822,00 | 5,40K |
| 2026-09-18 | ¥819,00 | +1,61 % | ¥807,00 | ¥820,00 | ¥807,00 | 2,60K |
| 2026-09-17 | ¥806,00 | +1,13 % | ¥812,00 | ¥812,00 | ¥804,00 | 1,30K |
| 2026-09-16 | ¥797,00 | +0,89 % | ¥793,00 | ¥800,00 | ¥793,00 | 3,40K |
| 2026-09-15 | ¥790,00 | +0,51 % | ¥791,00 | ¥792,00 | ¥788,00 | 2,20K |
| 2026-09-14 | ¥786,00 | +0,77 % | ¥785,00 | ¥790,00 | ¥783,00 | 2,80K |
| 2026-09-11 | ¥780,00 | +0,52 % | ¥776,00 | ¥780,00 | ¥776,00 | 2,10K |
| 2026-09-10 | ¥776,00 | -0,13 % | ¥777,00 | ¥778,00 | ¥776,00 | 1,20K |
| 2026-09-09 | ¥777,00 | +0,26 % | ¥776,00 | ¥777,00 | ¥776,00 | 700 |
| 2026-09-08 | ¥775,00 | -0,26 % | ¥778,00 | ¥782,00 | ¥775,00 | 3,10K |
| 2026-09-07 | ¥777,00 | -0,26 % | ¥778,00 | ¥783,00 | ¥777,00 | 2,10K |
| 2026-09-04 | ¥779,00 | +0,39 % | ¥776,00 | ¥787,00 | ¥776,00 | 600 |
| 2026-09-03 | ¥776,00 | -0,13 % | ¥782,00 | ¥788,00 | ¥776,00 | 2,40K |
| 2026-09-02 | ¥777,00 | -0,26 % | ¥781,00 | ¥781,00 | ¥777,00 | 800 |
| 2026-09-01 | ¥779,00 | +0,13 % | ¥774,00 | ¥779,00 | ¥774,00 | 1,60K |
| 2026-08-31 | ¥778,00 | +0,52 % | ¥779,00 | ¥779,00 | ¥773,00 | 2,00K |
| 2026-08-28 | ¥774,00 | +0,13 % | ¥773,00 | ¥779,00 | ¥773,00 | 1,40K |
| 2026-08-27 | ¥773,00 | -0,90 % | ¥778,00 | ¥778,00 | ¥772,00 | 5,00K |
| 2026-08-26 | ¥780,00 | -0,26 % | ¥782,00 | ¥784,00 | ¥780,00 | 2,10K |
| 2026-08-25 | ¥782,00 | +0,26 % | ¥788,00 | ¥789,00 | ¥782,00 | 900 |
| 2026-08-24 | ¥780,00 | -0,89 % | ¥787,00 | ¥787,00 | ¥780,00 | 1,50K |
| 2026-08-21 | ¥787,00 | -0,38 % | ¥782,00 | ¥797,00 | ¥782,00 | 1,40K |
| 2026-08-20 | ¥790,00 | +0,64 % | ¥787,00 | ¥790,00 | ¥780,00 | 1,30K |
| 2026-08-19 | ¥785,00 | +0,90 % | ¥778,00 | ¥788,00 | ¥777,00 | 1,60K |
| 2026-08-18 | ¥778,00 | +0,39 % | ¥778,00 | ¥780,00 | ¥777,00 | 1,40K |
| 2026-08-17 | ¥775,00 | -0,51 % | ¥787,00 | ¥789,00 | ¥775,00 | 3,60K |
| 2026-08-14 | ¥779,00 | -3,83 % | ¥800,00 | ¥801,00 | ¥779,00 | 9,00K |
| 2026-08-13 | ¥810,00 | +0,62 % | ¥800,00 | ¥810,00 | ¥800,00 | 3,30K |
| 2026-08-12 | ¥805,00 | +1,51 % | ¥800,00 | ¥805,00 | ¥796,00 | 4,20K |
| 2026-08-10 | ¥793,00 | +1,54 % | ¥782,00 | ¥800,00 | ¥782,00 | 2,00K |
| 2026-08-07 | ¥781,00 | -1,01 % | ¥785,00 | ¥789,00 | ¥781,00 | 1,20K |
| 2026-08-06 | ¥789,00 | +1,02 % | ¥788,00 | ¥792,00 | ¥782,00 | 1,80K |
| 2026-08-05 | ¥781,00 | -0,26 % | ¥785,00 | ¥785,00 | ¥760,00 | 3,20K |
| 2026-08-04 | ¥783,00 | +0,38 % | ¥778,00 | ¥783,00 | ¥770,00 | 1,50K |
| 2026-08-03 | ¥780,00 | -1,27 % | ¥797,00 | ¥797,00 | ¥779,00 | 2,60K |
| 2026-07-31 | ¥790,00 | +1,28 % | ¥785,00 | ¥790,00 | ¥777,00 | 1,10K |
| 2026-07-30 | ¥780,00 | -2,01 % | ¥797,00 | ¥798,00 | ¥780,00 | 3,20K |
| 2026-07-29 | ¥796,00 | 0,00 % | ¥795,00 | ¥797,00 | ¥786,00 | 3,20K |
| 2026-07-28 | ¥796,00 | +3,65 % | ¥776,00 | ¥797,00 | ¥769,00 | 6,10K |
| 2026-07-27 | ¥768,00 | +2,26 % | ¥765,00 | ¥773,00 | ¥763,00 | 5,60K |
| 2026-07-24 | ¥751,00 | -0,27 % | ¥753,00 | ¥765,00 | ¥751,00 | 4,00K |
| 2026-07-23 | ¥753,00 | +0,27 % | ¥750,00 | ¥758,00 | ¥750,00 | 800 |
| 2026-07-22 | ¥751,00 | +0,94 % | ¥745,00 | ¥758,00 | ¥745,00 | 2,50K |
| 2026-07-21 | ¥744,00 | +0,27 % | ¥741,00 | ¥749,00 | ¥740,00 | 2,10K |
| 2026-07-17 | ¥742,00 | +0,68 % | ¥745,00 | ¥745,00 | ¥737,00 | 3,20K |
| 2026-07-16 | ¥737,00 | -0,81 % | ¥746,00 | ¥746,00 | ¥737,00 | 1,40K |
| 2026-07-15 | ¥743,00 | -0,54 % | ¥747,00 | ¥750,00 | ¥742,00 | 2,90K |
| 2026-07-14 | ¥747,00 | +1,49 % | ¥744,00 | ¥747,00 | ¥737,00 | 1,90K |
| 2026-07-13 | ¥736,00 | +0,14 % | ¥744,00 | ¥745,00 | ¥730,00 | 3,40K |
| 2026-07-10 | ¥735,00 | +0,41 % | ¥742,00 | ¥749,00 | ¥732,00 | 4,70K |
| 2026-07-09 | ¥732,00 | +0,97 % | ¥724,00 | ¥732,00 | ¥724,00 | 900 |
| 2026-07-08 | ¥725,00 | -0,41 % | ¥723,00 | ¥728,00 | ¥722,00 | 2,10K |
| 2026-07-07 | ¥728,00 | +0,97 % | ¥721,00 | ¥729,00 | ¥720,00 | 2,40K |
| 2026-07-06 | ¥721,00 | +0,70 % | ¥716,00 | ¥725,00 | ¥716,00 | 1,50K |
| 2026-07-03 | ¥716,00 | -0,14 % | ¥713,00 | ¥720,00 | ¥713,00 | 1,70K |
| 2026-07-02 | ¥717,00 | +0,99 % | ¥717,00 | ¥720,00 | ¥710,00 | 1,30K |
| 2026-07-01 | ¥710,00 | +0,42 % | ¥703,00 | ¥710,00 | ¥703,00 | 800 |
| 2026-06-30 | ¥707,00 | +0,86 % | ¥701,00 | ¥708,00 | ¥700,00 | 2,20K |
| 2026-06-29 | ¥701,00 | +0,43 % | ¥698,00 | ¥714,00 | ¥698,00 | 4,30K |
| 2026-06-26 | ¥698,00 | +0,29 % | ¥696,00 | ¥703,00 | ¥690,00 | 3,30K |
| 2026-06-25 | ¥696,00 | +0,14 % | ¥695,00 | ¥700,00 | ¥693,00 | 2,40K |
| 2026-06-24 | ¥695,00 | +1,61 % | ¥684,00 | ¥697,00 | ¥684,00 | 4,90K |
| 2026-06-23 | ¥684,00 | -2,15 % | ¥697,00 | ¥697,00 | ¥680,00 | 13,00K |
| 2026-06-22 | ¥699,00 | -2,24 % | ¥710,00 | ¥713,00 | ¥699,00 | 11,70K |
| 2026-06-19 | ¥715,00 | -1,65 % | ¥720,00 | ¥728,00 | ¥715,00 | 6,10K |
| 2026-06-18 | ¥727,00 | -1,62 % | ¥740,00 | ¥740,00 | ¥720,00 | 7,60K |
| 2026-06-17 | ¥739,00 | -1,20 % | ¥748,00 | ¥748,00 | ¥737,00 | 6,40K |
| 2026-06-16 | ¥748,00 | -0,93 % | ¥755,00 | ¥758,00 | ¥748,00 | 7,40K |
| 2026-06-15 | ¥755,00 | -0,79 % | ¥760,00 | ¥764,00 | ¥755,00 | 3,90K |
| 2026-06-12 | ¥761,00 | -0,52 % | ¥762,00 | ¥778,00 | ¥761,00 | 3,40K |
| 2026-06-11 | ¥765,00 | 0,00 % | ¥765,00 | ¥768,00 | ¥765,00 | 1,50K |
| 2026-06-10 | ¥765,00 | -0,13 % | ¥765,00 | ¥770,00 | ¥765,00 | 600 |
| 2026-06-09 | ¥766,00 | -0,52 % | ¥770,00 | ¥771,00 | ¥766,00 | 800 |
| 2026-06-08 | ¥770,00 | +0,13 % | ¥763,00 | ¥779,00 | ¥763,00 | 2,20K |
| 2026-06-05 | ¥769,00 | -0,13 % | ¥766,00 | ¥770,00 | ¥763,00 | 2,80K |
| 2026-06-04 | ¥770,00 | -0,39 % | ¥761,00 | ¥770,00 | ¥752,00 | 2,60K |
| 2026-06-03 | ¥773,00 | +0,65 % | ¥768,00 | ¥775,00 | ¥752,00 | 4,00K |
| 2026-06-02 | ¥768,00 | +0,26 % | ¥780,00 | ¥780,00 | ¥758,00 | 3,80K |
| 2026-06-01 | ¥766,00 | -2,67 % | ¥787,00 | ¥787,00 | ¥766,00 | 3,60K |
| 2026-05-29 | ¥787,00 | +1,16 % | ¥778,00 | ¥789,00 | ¥774,00 | 4,60K |
| 2026-05-28 | ¥778,00 | -0,26 % | ¥780,00 | ¥780,00 | ¥760,00 | 5,50K |
| 2026-05-27 | ¥780,00 | -0,13 % | ¥782,00 | ¥784,00 | ¥770,00 | 6,10K |
| 2026-05-26 | ¥781,00 | -1,39 % | ¥791,00 | ¥796,00 | ¥781,00 | 3,30K |
| 2026-05-25 | ¥792,00 | -0,25 % | ¥795,00 | ¥799,00 | ¥792,00 | 2,10K |
| 2026-05-22 | ¥794,00 | -0,38 % | ¥797,00 | ¥800,00 | ¥794,00 | 2,30K |