Lifenet Insurance Company 7157
TSE · Japan · Finanzen
¥1.461,00-14,00 (-0,95 %)
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 | ¥1.461,00 | -0,95 % | ¥1.460,00 | ¥1.494,00 | ¥1.455,00 | 396,80K |
| 2026-10-01 | ¥1.475,00 | +1,58 % | ¥1.434,00 | ¥1.478,00 | ¥1.427,00 | 433,00K |
| 2026-09-30 | ¥1.452,00 | +1,61 % | ¥1.444,00 | ¥1.454,00 | ¥1.417,00 | 414,40K |
| 2026-09-29 | ¥1.429,00 | -0,42 % | ¥1.424,00 | ¥1.445,00 | ¥1.414,00 | 401,20K |
| 2026-09-28 | ¥1.435,00 | +1,41 % | ¥1.418,00 | ¥1.445,00 | ¥1.412,00 | 251,40K |
| 2026-09-25 | ¥1.415,00 | +0,35 % | ¥1.424,00 | ¥1.434,00 | ¥1.411,00 | 158,10K |
| 2026-09-24 | ¥1.410,00 | -2,89 % | ¥1.452,00 | ¥1.454,00 | ¥1.409,00 | 242,10K |
| 2026-09-18 | ¥1.452,00 | -0,68 % | ¥1.450,00 | ¥1.466,00 | ¥1.448,00 | 236,20K |
| 2026-09-17 | ¥1.462,00 | +1,60 % | ¥1.450,00 | ¥1.470,00 | ¥1.448,00 | 202,00K |
| 2026-09-16 | ¥1.439,00 | -0,69 % | ¥1.433,00 | ¥1.444,00 | ¥1.423,00 | 170,80K |
| 2026-09-15 | ¥1.449,00 | +1,05 % | ¥1.440,00 | ¥1.466,00 | ¥1.440,00 | 254,60K |
| 2026-09-14 | ¥1.434,00 | +2,94 % | ¥1.398,00 | ¥1.438,00 | ¥1.398,00 | 236,70K |
| 2026-09-11 | ¥1.393,00 | -2,31 % | ¥1.408,00 | ¥1.432,00 | ¥1.384,00 | 388,70K |
| 2026-09-10 | ¥1.426,00 | +3,63 % | ¥1.369,00 | ¥1.429,00 | ¥1.362,00 | 326,50K |
| 2026-09-09 | ¥1.376,00 | -2,76 % | ¥1.403,00 | ¥1.410,00 | ¥1.374,00 | 318,00K |
| 2026-09-08 | ¥1.415,00 | -0,21 % | ¥1.409,00 | ¥1.431,00 | ¥1.401,00 | 325,80K |
| 2026-09-07 | ¥1.418,00 | -2,27 % | ¥1.442,00 | ¥1.442,00 | ¥1.408,00 | 236,60K |
| 2026-09-04 | ¥1.451,00 | +2,62 % | ¥1.425,00 | ¥1.464,00 | ¥1.420,00 | 215,80K |
| 2026-09-03 | ¥1.414,00 | -0,91 % | ¥1.420,00 | ¥1.432,00 | ¥1.405,00 | 202,70K |
| 2026-09-02 | ¥1.427,00 | -1,11 % | ¥1.445,00 | ¥1.450,00 | ¥1.411,00 | 289,00K |
| 2026-09-01 | ¥1.443,00 | -0,21 % | ¥1.437,00 | ¥1.459,00 | ¥1.428,00 | 248,60K |
| 2026-08-31 | ¥1.446,00 | -1,03 % | ¥1.455,00 | ¥1.461,00 | ¥1.434,00 | 290,50K |
| 2026-08-28 | ¥1.461,00 | -2,21 % | ¥1.494,00 | ¥1.494,00 | ¥1.461,00 | 242,90K |
| 2026-08-27 | ¥1.494,00 | -0,73 % | ¥1.493,00 | ¥1.507,00 | ¥1.487,00 | 157,80K |
| 2026-08-26 | ¥1.505,00 | -0,33 % | ¥1.516,00 | ¥1.528,00 | ¥1.503,00 | 230,70K |
| 2026-08-25 | ¥1.510,00 | +1,96 % | ¥1.477,00 | ¥1.510,00 | ¥1.460,00 | 394,50K |
| 2026-08-24 | ¥1.481,00 | -3,14 % | ¥1.517,00 | ¥1.525,00 | ¥1.481,00 | 352,30K |
| 2026-08-21 | ¥1.529,00 | +2,69 % | ¥1.486,00 | ¥1.537,00 | ¥1.477,00 | 369,50K |
| 2026-08-20 | ¥1.489,00 | +4,20 % | ¥1.488,00 | ¥1.511,00 | ¥1.463,00 | 690,30K |
| 2026-08-19 | ¥1.429,00 | -4,86 % | ¥1.501,00 | ¥1.504,00 | ¥1.428,00 | 563,90K |
| 2026-08-18 | ¥1.502,00 | +1,14 % | ¥1.477,00 | ¥1.532,00 | ¥1.477,00 | 348,10K |
| 2026-08-17 | ¥1.485,00 | -1,26 % | ¥1.525,00 | ¥1.537,00 | ¥1.479,00 | 474,20K |
| 2026-08-14 | ¥1.504,00 | -2,27 % | ¥1.520,00 | ¥1.543,00 | ¥1.504,00 | 450,20K |
| 2026-08-13 | ¥1.539,00 | -8,12 % | ¥1.595,00 | ¥1.612,00 | ¥1.528,00 | 696,80K |
| 2026-08-12 | ¥1.675,00 | -1,47 % | ¥1.721,00 | ¥1.721,00 | ¥1.675,00 | 180,90K |
| 2026-08-10 | ¥1.700,00 | -0,23 % | ¥1.720,00 | ¥1.724,00 | ¥1.691,00 | 182,70K |
| 2026-08-07 | ¥1.704,00 | +0,41 % | ¥1.697,00 | ¥1.722,00 | ¥1.681,00 | 209,90K |
| 2026-08-06 | ¥1.697,00 | +1,01 % | ¥1.680,00 | ¥1.709,00 | ¥1.659,00 | 218,80K |
| 2026-08-05 | ¥1.680,00 | +1,51 % | ¥1.655,00 | ¥1.689,00 | ¥1.632,00 | 182,00K |
| 2026-08-04 | ¥1.655,00 | -1,55 % | ¥1.680,00 | ¥1.680,00 | ¥1.645,00 | 160,10K |
| 2026-08-03 | ¥1.681,00 | +0,36 % | ¥1.654,00 | ¥1.687,00 | ¥1.615,00 | 201,30K |
| 2026-07-31 | ¥1.675,00 | -2,73 % | ¥1.683,00 | ¥1.710,00 | ¥1.652,00 | 189,10K |
| 2026-07-30 | ¥1.722,00 | +1,95 % | ¥1.687,00 | ¥1.723,00 | ¥1.670,00 | 242,00K |
| 2026-07-29 | ¥1.689,00 | +5,30 % | ¥1.615,00 | ¥1.705,00 | ¥1.605,00 | 271,10K |
| 2026-07-28 | ¥1.604,00 | -1,66 % | ¥1.636,00 | ¥1.636,00 | ¥1.591,00 | 182,40K |
| 2026-07-27 | ¥1.631,00 | +1,49 % | ¥1.625,00 | ¥1.633,00 | ¥1.589,00 | 214,80K |
| 2026-07-24 | ¥1.607,00 | -0,68 % | ¥1.600,00 | ¥1.615,00 | ¥1.587,00 | 144,70K |
| 2026-07-23 | ¥1.618,00 | -2,53 % | ¥1.638,00 | ¥1.642,00 | ¥1.612,00 | 129,50K |
| 2026-07-22 | ¥1.660,00 | -0,24 % | ¥1.650,00 | ¥1.662,00 | ¥1.615,00 | 154,20K |
| 2026-07-21 | ¥1.664,00 | +1,16 % | ¥1.659,00 | ¥1.686,00 | ¥1.645,00 | 159,90K |
| 2026-07-17 | ¥1.645,00 | -3,58 % | ¥1.719,00 | ¥1.725,00 | ¥1.620,00 | 241,40K |
| 2026-07-16 | ¥1.706,00 | -0,76 % | ¥1.732,00 | ¥1.742,00 | ¥1.702,00 | 90,90K |
| 2026-07-15 | ¥1.719,00 | -0,75 % | ¥1.750,00 | ¥1.751,00 | ¥1.705,00 | 142,40K |
| 2026-07-14 | ¥1.732,00 | +0,99 % | ¥1.731,00 | ¥1.752,00 | ¥1.722,00 | 93,80K |
| 2026-07-13 | ¥1.715,00 | +3,19 % | ¥1.677,00 | ¥1.720,00 | ¥1.677,00 | 105,80K |
| 2026-07-10 | ¥1.662,00 | -1,89 % | ¥1.698,00 | ¥1.710,00 | ¥1.656,00 | 118,70K |
| 2026-07-09 | ¥1.694,00 | -2,98 % | ¥1.733,00 | ¥1.738,00 | ¥1.683,00 | 135,50K |
| 2026-07-08 | ¥1.746,00 | -1,58 % | ¥1.781,00 | ¥1.782,00 | ¥1.719,00 | 198,80K |
| 2026-07-07 | ¥1.774,00 | +4,29 % | ¥1.710,00 | ¥1.776,00 | ¥1.703,00 | 260,10K |
| 2026-07-06 | ¥1.701,00 | +3,78 % | ¥1.639,00 | ¥1.708,00 | ¥1.639,00 | 181,30K |
| 2026-07-03 | ¥1.639,00 | +1,61 % | ¥1.644,00 | ¥1.662,00 | ¥1.629,00 | 158,00K |
| 2026-07-02 | ¥1.613,00 | +6,82 % | ¥1.568,00 | ¥1.632,00 | ¥1.561,00 | 253,40K |
| 2026-07-01 | ¥1.510,00 | -2,83 % | ¥1.546,00 | ¥1.549,00 | ¥1.499,00 | 197,40K |
| 2026-06-30 | ¥1.554,00 | +0,71 % | ¥1.540,00 | ¥1.558,00 | ¥1.510,00 | 164,90K |
| 2026-06-29 | ¥1.543,00 | +2,46 % | ¥1.530,00 | ¥1.543,00 | ¥1.504,00 | 269,90K |
| 2026-06-26 | ¥1.506,00 | +1,76 % | ¥1.479,00 | ¥1.516,00 | ¥1.470,00 | 221,40K |
| 2026-06-25 | ¥1.480,00 | -4,82 % | ¥1.555,00 | ¥1.564,00 | ¥1.477,00 | 279,80K |
| 2026-06-24 | ¥1.555,00 | -1,40 % | ¥1.580,00 | ¥1.586,00 | ¥1.537,00 | 221,70K |
| 2026-06-23 | ¥1.577,00 | -3,96 % | ¥1.660,00 | ¥1.663,00 | ¥1.576,00 | 228,00K |
| 2026-06-22 | ¥1.642,00 | -1,85 % | ¥1.651,00 | ¥1.668,00 | ¥1.624,00 | 141,00K |
| 2026-06-19 | ¥1.673,00 | -0,59 % | ¥1.672,00 | ¥1.725,00 | ¥1.644,00 | 266,40K |
| 2026-06-18 | ¥1.683,00 | +0,66 % | ¥1.663,00 | ¥1.726,00 | ¥1.663,00 | 221,40K |
| 2026-06-17 | ¥1.672,00 | +1,58 % | ¥1.682,00 | ¥1.722,00 | ¥1.667,00 | 170,30K |
| 2026-06-16 | ¥1.646,00 | -0,06 % | ¥1.621,00 | ¥1.654,00 | ¥1.600,00 | 153,40K |
| 2026-06-15 | ¥1.647,00 | +0,86 % | ¥1.647,00 | ¥1.682,00 | ¥1.632,00 | 134,90K |
| 2026-06-12 | ¥1.633,00 | -0,31 % | ¥1.645,00 | ¥1.660,00 | ¥1.628,00 | 187,70K |
| 2026-06-11 | ¥1.638,00 | -0,67 % | ¥1.660,00 | ¥1.665,00 | ¥1.578,00 | 186,10K |
| 2026-06-10 | ¥1.649,00 | -0,06 % | ¥1.690,00 | ¥1.692,00 | ¥1.628,00 | 166,10K |
| 2026-06-09 | ¥1.650,00 | -3,11 % | ¥1.726,00 | ¥1.730,00 | ¥1.650,00 | 180,90K |
| 2026-06-08 | ¥1.703,00 | -1,10 % | ¥1.723,00 | ¥1.737,00 | ¥1.667,00 | 327,20K |
| 2026-06-05 | ¥1.722,00 | +4,94 % | ¥1.660,00 | ¥1.735,00 | ¥1.657,00 | 347,70K |
| 2026-06-04 | ¥1.641,00 | +2,63 % | ¥1.577,00 | ¥1.646,00 | ¥1.565,00 | 216,90K |
| 2026-06-03 | ¥1.599,00 | -2,91 % | ¥1.640,00 | ¥1.652,00 | ¥1.598,00 | 195,20K |
| 2026-06-02 | ¥1.647,00 | -1,38 % | ¥1.650,00 | ¥1.657,00 | ¥1.624,00 | 197,60K |
| 2026-06-01 | ¥1.670,00 | -2,34 % | ¥1.723,00 | ¥1.767,00 | ¥1.641,00 | 261,30K |
| 2026-05-29 | ¥1.710,00 | -0,06 % | ¥1.708,00 | ¥1.744,00 | ¥1.708,00 | 248,30K |
| 2026-05-28 | ¥1.711,00 | -2,28 % | ¥1.730,00 | ¥1.739,00 | ¥1.677,00 | 401,60K |
| 2026-05-27 | ¥1.751,00 | -3,37 % | ¥1.799,00 | ¥1.816,00 | ¥1.734,00 | 225,50K |
| 2026-05-26 | ¥1.812,00 | -0,66 % | ¥1.818,00 | ¥1.830,00 | ¥1.796,00 | 161,50K |
| 2026-05-25 | ¥1.824,00 | -0,55 % | ¥1.808,00 | ¥1.851,00 | ¥1.777,00 | 501,80K |