Jimoto Holdings, Inc. 7161
TSE · Japan · Finanzen
¥674,00-7,00 (-1,03 %)
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 | ¥681,00 | 0,00 % | ¥681,00 | ¥708,00 | ¥671,00 | 232,50K |
| 2026-10-01 | ¥681,00 | -1,45 % | ¥703,00 | ¥704,00 | ¥669,00 | 202,50K |
| 2026-09-30 | ¥691,00 | +2,98 % | ¥665,00 | ¥691,00 | ¥653,00 | 135,20K |
| 2026-09-29 | ¥671,00 | -1,90 % | ¥685,00 | ¥687,00 | ¥667,00 | 177,90K |
| 2026-09-28 | ¥684,00 | +3,17 % | ¥669,00 | ¥697,00 | ¥661,00 | 294,70K |
| 2026-09-25 | ¥663,00 | +5,91 % | ¥627,00 | ¥663,00 | ¥627,00 | 208,10K |
| 2026-09-24 | ¥626,00 | -2,19 % | ¥643,00 | ¥648,00 | ¥623,00 | 130,30K |
| 2026-09-18 | ¥640,00 | 0,00 % | ¥649,00 | ¥649,00 | ¥622,00 | 165,30K |
| 2026-09-17 | ¥640,00 | +0,95 % | ¥640,00 | ¥658,00 | ¥635,00 | 235,00K |
| 2026-09-16 | ¥634,00 | +2,59 % | ¥623,00 | ¥638,00 | ¥623,00 | 212,80K |
| 2026-09-15 | ¥618,00 | +0,49 % | ¥615,00 | ¥620,00 | ¥610,00 | 143,20K |
| 2026-09-14 | ¥615,00 | +1,82 % | ¥603,00 | ¥615,00 | ¥596,00 | 102,40K |
| 2026-09-11 | ¥604,00 | +1,85 % | ¥587,00 | ¥611,00 | ¥575,00 | 147,10K |
| 2026-09-10 | ¥593,00 | +1,37 % | ¥582,00 | ¥596,00 | ¥580,00 | 84,90K |
| 2026-09-09 | ¥585,00 | -2,17 % | ¥598,00 | ¥598,00 | ¥584,00 | 97,50K |
| 2026-09-08 | ¥598,00 | -2,29 % | ¥614,00 | ¥614,00 | ¥597,00 | 107,60K |
| 2026-09-07 | ¥612,00 | -1,61 % | ¥625,00 | ¥625,00 | ¥608,00 | 183,10K |
| 2026-09-04 | ¥622,00 | +3,67 % | ¥607,00 | ¥622,00 | ¥598,00 | 283,50K |
| 2026-09-03 | ¥600,00 | +3,27 % | ¥585,00 | ¥610,00 | ¥582,00 | 237,00K |
| 2026-09-02 | ¥581,00 | -1,36 % | ¥581,00 | ¥584,00 | ¥574,00 | 87,80K |
| 2026-09-01 | ¥589,00 | -0,84 % | ¥593,00 | ¥593,00 | ¥580,00 | 119,40K |
| 2026-08-31 | ¥594,00 | +1,02 % | ¥593,00 | ¥599,00 | ¥585,00 | 148,90K |
| 2026-08-28 | ¥588,00 | +2,26 % | ¥573,00 | ¥592,00 | ¥572,00 | 90,50K |
| 2026-08-27 | ¥575,00 | +0,70 % | ¥575,00 | ¥589,00 | ¥573,00 | 115,40K |
| 2026-08-26 | ¥571,00 | 0,00 % | ¥566,00 | ¥577,00 | ¥566,00 | 56,60K |
| 2026-08-25 | ¥571,00 | -0,35 % | ¥571,00 | ¥578,00 | ¥567,00 | 76,50K |
| 2026-08-24 | ¥573,00 | +2,69 % | ¥564,00 | ¥585,00 | ¥555,00 | 162,10K |
| 2026-08-21 | ¥558,00 | +1,27 % | ¥550,00 | ¥561,00 | ¥547,00 | 76,50K |
| 2026-08-20 | ¥551,00 | +0,55 % | ¥551,00 | ¥557,00 | ¥540,00 | 97,30K |
| 2026-08-19 | ¥548,00 | -5,19 % | ¥573,00 | ¥573,00 | ¥548,00 | 120,50K |
| 2026-08-18 | ¥578,00 | 0,00 % | ¥574,00 | ¥585,00 | ¥572,00 | 53,80K |
| 2026-08-17 | ¥578,00 | +2,48 % | ¥570,00 | ¥584,00 | ¥565,00 | 108,30K |
| 2026-08-14 | ¥564,00 | +2,73 % | ¥550,00 | ¥575,00 | ¥548,00 | 193,00K |
| 2026-08-13 | ¥549,00 | +4,57 % | ¥530,00 | ¥549,00 | ¥528,00 | 123,60K |
| 2026-08-12 | ¥525,00 | +0,77 % | ¥528,00 | ¥534,00 | ¥522,00 | 43,80K |
| 2026-08-10 | ¥521,00 | +0,19 % | ¥516,00 | ¥538,00 | ¥509,00 | 162,70K |
| 2026-08-07 | ¥520,00 | -3,17 % | ¥535,00 | ¥535,00 | ¥517,00 | 81,80K |
| 2026-08-06 | ¥537,00 | +2,68 % | ¥523,00 | ¥541,00 | ¥521,00 | 114,00K |
| 2026-08-05 | ¥523,00 | +2,75 % | ¥510,00 | ¥524,00 | ¥510,00 | 72,50K |
| 2026-08-04 | ¥509,00 | +0,20 % | ¥508,00 | ¥514,00 | ¥501,00 | 78,40K |
| 2026-08-03 | ¥508,00 | +0,79 % | ¥505,00 | ¥508,00 | ¥492,00 | 61,00K |
| 2026-07-31 | ¥504,00 | +1,41 % | ¥503,00 | ¥509,00 | ¥494,00 | 58,20K |
| 2026-07-30 | ¥497,00 | -1,58 % | ¥498,00 | ¥501,00 | ¥484,00 | 78,00K |
| 2026-07-29 | ¥505,00 | -2,51 % | ¥520,00 | ¥531,00 | ¥494,00 | 131,60K |
| 2026-07-28 | ¥518,00 | -3,72 % | ¥539,00 | ¥544,00 | ¥517,00 | 61,50K |
| 2026-07-27 | ¥538,00 | +1,32 % | ¥533,00 | ¥542,00 | ¥524,00 | 100,60K |
| 2026-07-24 | ¥531,00 | -0,56 % | ¥533,00 | ¥535,00 | ¥522,00 | 87,40K |
| 2026-07-23 | ¥534,00 | +0,75 % | ¥530,00 | ¥538,00 | ¥527,00 | 61,70K |
| 2026-07-22 | ¥530,00 | +1,34 % | ¥523,00 | ¥532,00 | ¥516,00 | 113,50K |
| 2026-07-21 | ¥523,00 | +6,52 % | ¥501,00 | ¥523,00 | ¥500,00 | 177,80K |
| 2026-07-17 | ¥491,00 | -3,91 % | ¥508,00 | ¥515,00 | ¥487,00 | 121,50K |
| 2026-07-16 | ¥511,00 | -0,20 % | ¥510,00 | ¥513,00 | ¥506,00 | 48,00K |
| 2026-07-15 | ¥512,00 | +2,61 % | ¥501,00 | ¥514,00 | ¥501,00 | 82,70K |
| 2026-07-14 | ¥499,00 | +0,60 % | ¥496,00 | ¥508,00 | ¥495,00 | 68,20K |
| 2026-07-13 | ¥496,00 | -0,20 % | ¥499,00 | ¥505,00 | ¥491,00 | 64,40K |
| 2026-07-10 | ¥497,00 | +0,81 % | ¥494,00 | ¥503,00 | ¥494,00 | 19,20K |
| 2026-07-09 | ¥493,00 | -1,40 % | ¥498,00 | ¥500,00 | ¥491,00 | 53,30K |
| 2026-07-08 | ¥500,00 | -1,57 % | ¥501,00 | ¥506,00 | ¥495,00 | 64,50K |
| 2026-07-07 | ¥508,00 | 0,00 % | ¥508,00 | ¥522,00 | ¥508,00 | 76,80K |
| 2026-07-06 | ¥508,00 | 0,00 % | ¥512,00 | ¥512,00 | ¥502,00 | 31,80K |
| 2026-07-03 | ¥508,00 | +0,99 % | ¥504,00 | ¥510,00 | ¥503,00 | 19,00K |
| 2026-07-02 | ¥503,00 | +0,20 % | ¥503,00 | ¥515,00 | ¥501,00 | 80,50K |
| 2026-07-01 | ¥502,00 | +1,62 % | ¥499,00 | ¥502,00 | ¥497,00 | 39,60K |
| 2026-06-30 | ¥494,00 | -0,40 % | ¥493,00 | ¥499,00 | ¥490,00 | 41,70K |
| 2026-06-29 | ¥496,00 | +0,40 % | ¥499,00 | ¥503,00 | ¥487,00 | 109,00K |
| 2026-06-26 | ¥494,00 | -0,80 % | ¥500,00 | ¥502,00 | ¥490,00 | 65,50K |
| 2026-06-25 | ¥498,00 | +1,22 % | ¥492,00 | ¥499,00 | ¥489,00 | 53,90K |
| 2026-06-24 | ¥492,00 | -1,60 % | ¥499,00 | ¥507,00 | ¥486,00 | 58,80K |
| 2026-06-23 | ¥500,00 | +1,01 % | ¥498,00 | ¥504,00 | ¥493,00 | 63,30K |
| 2026-06-22 | ¥495,00 | -0,40 % | ¥490,00 | ¥499,00 | ¥488,00 | 41,60K |
| 2026-06-19 | ¥497,00 | -1,58 % | ¥503,00 | ¥505,00 | ¥487,00 | 95,80K |
| 2026-06-18 | ¥505,00 | +2,02 % | ¥503,00 | ¥508,00 | ¥498,00 | 57,40K |
| 2026-06-17 | ¥495,00 | +0,61 % | ¥499,00 | ¥511,00 | ¥494,00 | 95,30K |
| 2026-06-16 | ¥492,00 | -2,77 % | ¥503,00 | ¥503,00 | ¥483,00 | 154,20K |
| 2026-06-15 | ¥506,00 | +1,20 % | ¥509,00 | ¥519,00 | ¥506,00 | 91,60K |
| 2026-06-12 | ¥500,00 | -1,77 % | ¥511,00 | ¥517,00 | ¥499,00 | 77,90K |
| 2026-06-11 | ¥509,00 | -0,97 % | ¥514,00 | ¥514,00 | ¥494,00 | 126,70K |
| 2026-06-10 | ¥514,00 | +0,98 % | ¥514,00 | ¥529,00 | ¥510,00 | 141,70K |
| 2026-06-09 | ¥509,00 | +1,39 % | ¥505,00 | ¥517,00 | ¥502,00 | 109,90K |
| 2026-06-08 | ¥502,00 | -1,76 % | ¥506,00 | ¥510,00 | ¥494,00 | 65,00K |
| 2026-06-05 | ¥511,00 | +0,99 % | ¥511,00 | ¥525,00 | ¥506,00 | 61,30K |
| 2026-06-04 | ¥506,00 | +0,20 % | ¥501,00 | ¥514,00 | ¥494,00 | 69,50K |
| 2026-06-03 | ¥505,00 | -0,59 % | ¥507,00 | ¥510,00 | ¥491,00 | 62,50K |
| 2026-06-02 | ¥508,00 | +0,20 % | ¥507,00 | ¥514,00 | ¥490,00 | 124,00K |
| 2026-06-01 | ¥507,00 | -3,80 % | ¥525,00 | ¥528,00 | ¥507,00 | 99,30K |
| 2026-05-29 | ¥527,00 | -1,13 % | ¥538,00 | ¥544,00 | ¥527,00 | 48,90K |
| 2026-05-28 | ¥533,00 | -1,30 % | ¥541,00 | ¥549,00 | ¥520,00 | 129,40K |
| 2026-05-27 | ¥540,00 | -0,37 % | ¥542,00 | ¥548,00 | ¥528,00 | 102,70K |
| 2026-05-26 | ¥542,00 | -1,63 % | ¥545,00 | ¥554,00 | ¥542,00 | 101,10K |
| 2026-05-25 | ¥551,00 | +0,55 % | ¥550,00 | ¥555,00 | ¥533,00 | 134,60K |