Global Style Co., Ltd. 7126
TSE · Japan · Einzelhandel
¥1.458,00+7,00 (+0,48 %)
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 | ¥1.458,00 | +0,48 % | ¥1.458,00 | ¥1.458,00 | ¥1.458,00 | 200 |
| 2026-10-01 | ¥1.451,00 | -0,89 % | ¥1.463,00 | ¥1.463,00 | ¥1.451,00 | 400 |
| 2026-09-30 | ¥1.464,00 | +0,90 % | ¥1.452,00 | ¥1.464,00 | ¥1.452,00 | 800 |
| 2026-09-29 | ¥1.451,00 | +0,07 % | ¥1.460,00 | ¥1.461,00 | ¥1.450,00 | 1,50K |
| 2026-09-28 | ¥1.450,00 | -0,62 % | ¥1.460,00 | ¥1.461,00 | ¥1.441,00 | 2,60K |
| 2026-09-25 | ¥1.459,00 | +0,55 % | ¥1.460,00 | ¥1.460,00 | ¥1.448,00 | 2,30K |
| 2026-09-24 | ¥1.451,00 | +0,07 % | ¥1.450,00 | ¥1.461,00 | ¥1.450,00 | 3,60K |
| 2026-09-18 | ¥1.450,00 | +0,28 % | ¥1.452,00 | ¥1.452,00 | ¥1.450,00 | 1,00K |
| 2026-09-17 | ¥1.446,00 | -0,14 % | ¥1.448,00 | ¥1.448,00 | ¥1.446,00 | 400 |
| 2026-09-16 | ¥1.448,00 | +2,04 % | ¥1.419,00 | ¥1.466,00 | ¥1.419,00 | 300 |
| 2026-09-15 | ¥1.419,00 | -2,54 % | ¥1.456,00 | ¥1.456,00 | ¥1.410,00 | 5,20K |
| 2026-09-14 | ¥1.456,00 | +1,39 % | ¥1.476,00 | ¥1.484,00 | ¥1.456,00 | 7,90K |
| 2026-09-11 | ¥1.436,00 | -0,55 % | ¥1.436,00 | ¥1.445,00 | ¥1.436,00 | 4,80K |
| 2026-09-10 | ¥1.444,00 | +0,63 % | ¥1.436,00 | ¥1.444,00 | ¥1.436,00 | 2,10K |
| 2026-09-09 | ¥1.435,00 | -0,62 % | ¥1.428,00 | ¥1.435,00 | ¥1.428,00 | 500 |
| 2026-09-08 | ¥1.444,00 | 0,00 % | ¥1.445,00 | ¥1.445,00 | ¥1.436,00 | 1,50K |
| 2026-09-07 | ¥1.444,00 | +0,63 % | ¥1.435,00 | ¥1.445,00 | ¥1.435,00 | 3,30K |
| 2026-09-04 | ¥1.435,00 | +0,56 % | ¥1.427,00 | ¥1.435,00 | ¥1.414,00 | 2,90K |
| 2026-09-03 | ¥1.427,00 | -0,63 % | ¥1.435,00 | ¥1.435,00 | ¥1.427,00 | 1,10K |
| 2026-09-02 | ¥1.436,00 | -0,14 % | ¥1.438,00 | ¥1.439,00 | ¥1.436,00 | 2,50K |
| 2026-09-01 | ¥1.438,00 | +0,35 % | ¥1.438,00 | ¥1.438,00 | ¥1.430,00 | 1,80K |
| 2026-08-31 | ¥1.433,00 | +0,28 % | ¥1.433,00 | ¥1.434,00 | ¥1.415,00 | 1,70K |
| 2026-08-28 | ¥1.429,00 | +1,85 % | ¥1.415,00 | ¥1.429,00 | ¥1.415,00 | 2,10K |
| 2026-08-27 | ¥1.403,00 | -1,06 % | ¥1.421,00 | ¥1.421,00 | ¥1.403,00 | 2,20K |
| 2026-08-26 | ¥1.418,00 | -0,14 % | ¥1.425,00 | ¥1.425,00 | ¥1.418,00 | 1,60K |
| 2026-08-25 | ¥1.420,00 | -0,07 % | ¥1.424,00 | ¥1.424,00 | ¥1.420,00 | 1,90K |
| 2026-08-24 | ¥1.421,00 | -0,42 % | ¥1.427,00 | ¥1.438,00 | ¥1.421,00 | 3,80K |
| 2026-08-21 | ¥1.427,00 | -0,83 % | ¥1.443,00 | ¥1.443,00 | ¥1.427,00 | 3,40K |
| 2026-08-20 | ¥1.439,00 | +0,84 % | ¥1.435,00 | ¥1.439,00 | ¥1.431,00 | 2,80K |
| 2026-08-19 | ¥1.427,00 | +0,21 % | ¥1.425,00 | ¥1.430,00 | ¥1.420,00 | 2,50K |
| 2026-08-18 | ¥1.424,00 | +0,07 % | ¥1.424,00 | ¥1.438,00 | ¥1.420,00 | 4,70K |
| 2026-08-17 | ¥1.423,00 | +0,57 % | ¥1.424,00 | ¥1.424,00 | ¥1.416,00 | 2,10K |
| 2026-08-14 | ¥1.415,00 | +0,28 % | ¥1.406,00 | ¥1.421,00 | ¥1.406,00 | 2,70K |
| 2026-08-13 | ¥1.411,00 | +0,50 % | ¥1.404,00 | ¥1.411,00 | ¥1.400,00 | 3,90K |
| 2026-08-12 | ¥1.404,00 | -0,50 % | ¥1.407,00 | ¥1.410,00 | ¥1.401,00 | 6,00K |
| 2026-08-10 | ¥1.411,00 | +0,07 % | ¥1.419,00 | ¥1.419,00 | ¥1.405,00 | 3,50K |
| 2026-08-07 | ¥1.410,00 | +0,07 % | ¥1.416,00 | ¥1.416,00 | ¥1.395,00 | 2,10K |
| 2026-08-06 | ¥1.409,00 | +1,08 % | ¥1.402,00 | ¥1.415,00 | ¥1.401,00 | 4,60K |
| 2026-08-05 | ¥1.394,00 | -0,78 % | ¥1.405,00 | ¥1.405,00 | ¥1.394,00 | 3,40K |
| 2026-08-04 | ¥1.405,00 | +0,43 % | ¥1.410,00 | ¥1.410,00 | ¥1.390,00 | 4,00K |
| 2026-08-03 | ¥1.399,00 | -0,71 % | ¥1.405,00 | ¥1.405,00 | ¥1.399,00 | 2,60K |
| 2026-07-31 | ¥1.409,00 | -0,07 % | ¥1.410,00 | ¥1.410,00 | ¥1.390,00 | 11,20K |
| 2026-07-30 | ¥1.410,00 | -9,67 % | ¥1.414,00 | ¥1.434,00 | ¥1.406,00 | 45,90K |
| 2026-07-29 | ¥1.561,00 | +0,58 % | ¥1.551,00 | ¥1.575,00 | ¥1.550,00 | 29,10K |
| 2026-07-28 | ¥1.552,00 | +0,32 % | ¥1.551,00 | ¥1.557,00 | ¥1.547,00 | 16,20K |
| 2026-07-27 | ¥1.547,00 | +0,45 % | ¥1.538,00 | ¥1.549,00 | ¥1.538,00 | 16,70K |
| 2026-07-24 | ¥1.540,00 | +0,13 % | ¥1.535,00 | ¥1.548,00 | ¥1.535,00 | 8,30K |
| 2026-07-23 | ¥1.538,00 | -0,13 % | ¥1.541,00 | ¥1.544,00 | ¥1.536,00 | 9,40K |
| 2026-07-22 | ¥1.540,00 | -0,19 % | ¥1.543,00 | ¥1.544,00 | ¥1.540,00 | 7,50K |
| 2026-07-21 | ¥1.543,00 | 0,00 % | ¥1.544,00 | ¥1.547,00 | ¥1.541,00 | 8,40K |
| 2026-07-17 | ¥1.543,00 | +0,39 % | ¥1.537,00 | ¥1.543,00 | ¥1.536,00 | 6,30K |
| 2026-07-16 | ¥1.537,00 | -0,13 % | ¥1.541,00 | ¥1.543,00 | ¥1.537,00 | 8,20K |
| 2026-07-15 | ¥1.539,00 | +0,13 % | ¥1.543,00 | ¥1.543,00 | ¥1.535,00 | 3,80K |
| 2026-07-14 | ¥1.537,00 | +0,46 % | ¥1.530,00 | ¥1.539,00 | ¥1.530,00 | 7,10K |
| 2026-07-13 | ¥1.530,00 | 0,00 % | ¥1.530,00 | ¥1.535,00 | ¥1.530,00 | 3,70K |
| 2026-07-10 | ¥1.530,00 | 0,00 % | ¥1.528,00 | ¥1.537,00 | ¥1.528,00 | 4,80K |
| 2026-07-09 | ¥1.530,00 | +0,39 % | ¥1.522,00 | ¥1.532,00 | ¥1.522,00 | 3,80K |
| 2026-07-08 | ¥1.524,00 | -0,13 % | ¥1.526,00 | ¥1.533,00 | ¥1.520,00 | 5,50K |
| 2026-07-07 | ¥1.526,00 | -0,52 % | ¥1.528,00 | ¥1.535,00 | ¥1.526,00 | 3,70K |
| 2026-07-06 | ¥1.534,00 | -0,52 % | ¥1.544,00 | ¥1.544,00 | ¥1.527,00 | 11,80K |
| 2026-07-03 | ¥1.542,00 | +0,26 % | ¥1.538,00 | ¥1.543,00 | ¥1.535,00 | 6,70K |
| 2026-07-02 | ¥1.538,00 | +0,52 % | ¥1.539,00 | ¥1.545,00 | ¥1.528,00 | 9,30K |
| 2026-07-01 | ¥1.530,00 | +0,53 % | ¥1.538,00 | ¥1.540,00 | ¥1.530,00 | 3,90K |
| 2026-06-30 | ¥1.522,00 | -0,07 % | ¥1.524,00 | ¥1.540,00 | ¥1.520,00 | 8,60K |
| 2026-06-29 | ¥1.523,00 | +0,86 % | ¥1.512,00 | ¥1.530,00 | ¥1.512,00 | 6,10K |
| 2026-06-26 | ¥1.510,00 | +0,40 % | ¥1.510,00 | ¥1.514,00 | ¥1.504,00 | 6,50K |
| 2026-06-25 | ¥1.504,00 | -0,73 % | ¥1.515,00 | ¥1.515,00 | ¥1.504,00 | 2,10K |
| 2026-06-24 | ¥1.515,00 | -0,13 % | ¥1.511,00 | ¥1.516,00 | ¥1.503,00 | 1,10K |
| 2026-06-23 | ¥1.517,00 | -0,20 % | ¥1.521,00 | ¥1.528,00 | ¥1.515,00 | 2,20K |
| 2026-06-22 | ¥1.520,00 | -0,59 % | ¥1.527,00 | ¥1.528,00 | ¥1.518,00 | 3,00K |
| 2026-06-19 | ¥1.529,00 | +0,86 % | ¥1.529,00 | ¥1.529,00 | ¥1.522,00 | 2,20K |
| 2026-06-18 | ¥1.516,00 | -0,85 % | ¥1.520,00 | ¥1.520,00 | ¥1.516,00 | 1,90K |
| 2026-06-17 | ¥1.529,00 | +0,79 % | ¥1.530,00 | ¥1.535,00 | ¥1.521,00 | 2,80K |
| 2026-06-16 | ¥1.517,00 | +0,40 % | ¥1.536,00 | ¥1.537,00 | ¥1.514,00 | 6,80K |
| 2026-06-15 | ¥1.511,00 | +1,41 % | ¥1.511,00 | ¥1.520,00 | ¥1.511,00 | 4,50K |
| 2026-06-12 | ¥1.490,00 | 0,00 % | ¥1.500,00 | ¥1.504,00 | ¥1.490,00 | 2,30K |
| 2026-06-11 | ¥1.490,00 | -0,67 % | ¥1.492,00 | ¥1.499,00 | ¥1.490,00 | 2,50K |
| 2026-06-10 | ¥1.500,00 | +0,27 % | ¥1.496,00 | ¥1.509,00 | ¥1.495,00 | 3,60K |
| 2026-06-09 | ¥1.496,00 | -0,20 % | ¥1.499,00 | ¥1.501,00 | ¥1.496,00 | 2,40K |
| 2026-06-08 | ¥1.499,00 | -0,53 % | ¥1.507,00 | ¥1.508,00 | ¥1.499,00 | 4,60K |
| 2026-06-05 | ¥1.507,00 | +0,20 % | ¥1.504,00 | ¥1.509,00 | ¥1.503,00 | 2,40K |
| 2026-06-04 | ¥1.504,00 | -0,40 % | ¥1.510,00 | ¥1.513,00 | ¥1.504,00 | 3,00K |
| 2026-06-03 | ¥1.510,00 | -0,40 % | ¥1.515,00 | ¥1.515,00 | ¥1.505,00 | 1,60K |
| 2026-06-02 | ¥1.516,00 | -0,26 % | ¥1.519,00 | ¥1.520,00 | ¥1.507,00 | 4,50K |
| 2026-06-01 | ¥1.520,00 | -0,26 % | ¥1.524,00 | ¥1.528,00 | ¥1.520,00 | 2,60K |
| 2026-05-29 | ¥1.524,00 | -0,46 % | ¥1.530,00 | ¥1.530,00 | ¥1.517,00 | 3,20K |
| 2026-05-28 | ¥1.531,00 | +0,26 % | ¥1.534,00 | ¥1.537,00 | ¥1.520,00 | 3,00K |
| 2026-05-27 | ¥1.527,00 | -0,39 % | ¥1.536,00 | ¥1.536,00 | ¥1.520,00 | 5,20K |
| 2026-05-26 | ¥1.533,00 | +0,20 % | ¥1.531,00 | ¥1.533,00 | ¥1.529,00 | 400 |
| 2026-05-25 | ¥1.530,00 | +0,13 % | ¥1.536,00 | ¥1.538,00 | ¥1.520,00 | 3,70K |