Zenkoku Hosho Co., Ltd. 7164
TSE · Japan · Finanzen
¥3.057,00-5,00 (-0,16 %)
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 | ¥3.057,00 | -0,16 % | ¥3.060,00 | ¥3.074,00 | ¥3.030,00 | 462,20K |
| 2026-09-30 | ¥3.062,00 | -0,23 % | ¥3.072,00 | ¥3.080,00 | ¥3.036,00 | 373,00K |
| 2026-09-29 | ¥3.069,00 | -2,04 % | ¥3.091,00 | ¥3.099,00 | ¥3.058,00 | 416,40K |
| 2026-09-28 | ¥3.133,00 | -0,48 % | ¥3.165,00 | ¥3.165,00 | ¥3.133,00 | 358,60K |
| 2026-09-25 | ¥3.148,00 | +0,48 % | ¥3.153,00 | ¥3.162,00 | ¥3.134,00 | 331,10K |
| 2026-09-24 | ¥3.133,00 | -0,73 % | ¥3.156,00 | ¥3.160,00 | ¥3.133,00 | 363,40K |
| 2026-09-18 | ¥3.156,00 | -1,07 % | ¥3.179,00 | ¥3.185,00 | ¥3.156,00 | 291,60K |
| 2026-09-17 | ¥3.190,00 | +1,14 % | ¥3.142,00 | ¥3.190,00 | ¥3.142,00 | 261,40K |
| 2026-09-16 | ¥3.154,00 | +0,29 % | ¥3.150,00 | ¥3.165,00 | ¥3.141,00 | 241,40K |
| 2026-09-15 | ¥3.145,00 | +0,35 % | ¥3.150,00 | ¥3.153,00 | ¥3.130,00 | 262,00K |
| 2026-09-14 | ¥3.134,00 | +0,42 % | ¥3.147,00 | ¥3.147,00 | ¥3.123,00 | 201,10K |
| 2026-09-11 | ¥3.121,00 | +0,03 % | ¥3.095,00 | ¥3.142,00 | ¥3.095,00 | 282,90K |
| 2026-09-10 | ¥3.120,00 | +0,35 % | ¥3.100,00 | ¥3.126,00 | ¥3.088,00 | 302,10K |
| 2026-09-09 | ¥3.109,00 | -1,68 % | ¥3.140,00 | ¥3.142,00 | ¥3.109,00 | 229,50K |
| 2026-09-08 | ¥3.162,00 | -0,25 % | ¥3.150,00 | ¥3.168,00 | ¥3.140,00 | 211,00K |
| 2026-09-07 | ¥3.170,00 | -0,44 % | ¥3.181,00 | ¥3.190,00 | ¥3.170,00 | 212,00K |
| 2026-09-04 | ¥3.184,00 | -0,84 % | ¥3.202,00 | ¥3.207,00 | ¥3.180,00 | 313,60K |
| 2026-09-03 | ¥3.211,00 | +0,16 % | ¥3.215,00 | ¥3.222,00 | ¥3.202,00 | 253,70K |
| 2026-09-02 | ¥3.206,00 | -0,53 % | ¥3.210,00 | ¥3.234,00 | ¥3.200,00 | 378,50K |
| 2026-09-01 | ¥3.223,00 | +0,40 % | ¥3.210,00 | ¥3.224,00 | ¥3.204,00 | 357,70K |
| 2026-08-31 | ¥3.210,00 | -0,37 % | ¥3.222,00 | ¥3.224,00 | ¥3.193,00 | 292,70K |
| 2026-08-28 | ¥3.222,00 | +0,31 % | ¥3.200,00 | ¥3.223,00 | ¥3.191,00 | 221,70K |
| 2026-08-27 | ¥3.212,00 | -0,22 % | ¥3.216,00 | ¥3.241,00 | ¥3.204,00 | 223,50K |
| 2026-08-26 | ¥3.219,00 | +0,72 % | ¥3.209,00 | ¥3.232,00 | ¥3.205,00 | 212,10K |
| 2026-08-25 | ¥3.196,00 | +0,16 % | ¥3.209,00 | ¥3.220,00 | ¥3.194,00 | 252,30K |
| 2026-08-24 | ¥3.191,00 | +0,09 % | ¥3.195,00 | ¥3.201,00 | ¥3.167,00 | 323,70K |
| 2026-08-21 | ¥3.188,00 | +0,63 % | ¥3.175,00 | ¥3.194,00 | ¥3.172,00 | 243,00K |
| 2026-08-20 | ¥3.168,00 | -0,13 % | ¥3.188,00 | ¥3.200,00 | ¥3.145,00 | 305,30K |
| 2026-08-19 | ¥3.172,00 | +1,12 % | ¥3.167,00 | ¥3.184,00 | ¥3.136,00 | 443,00K |
| 2026-08-18 | ¥3.137,00 | -0,06 % | ¥3.121,00 | ¥3.156,00 | ¥3.106,00 | 302,00K |
| 2026-08-17 | ¥3.139,00 | +0,26 % | ¥3.135,00 | ¥3.145,00 | ¥3.122,00 | 310,50K |
| 2026-08-14 | ¥3.131,00 | -0,03 % | ¥3.124,00 | ¥3.138,00 | ¥3.112,00 | 355,90K |
| 2026-08-13 | ¥3.132,00 | +0,58 % | ¥3.117,00 | ¥3.132,00 | ¥3.093,00 | 408,50K |
| 2026-08-12 | ¥3.114,00 | +0,74 % | ¥3.091,00 | ¥3.119,00 | ¥3.088,00 | 370,90K |
| 2026-08-10 | ¥3.091,00 | -0,23 % | ¥3.097,00 | ¥3.098,00 | ¥3.069,00 | 262,30K |
| 2026-08-07 | ¥3.098,00 | -0,06 % | ¥3.095,00 | ¥3.106,00 | ¥3.067,00 | 322,50K |
| 2026-08-06 | ¥3.100,00 | +2,04 % | ¥3.036,00 | ¥3.102,00 | ¥3.032,00 | 503,90K |
| 2026-08-05 | ¥3.038,00 | +0,40 % | ¥3.029,00 | ¥3.040,00 | ¥3.009,00 | 405,00K |
| 2026-08-04 | ¥3.026,00 | -1,30 % | ¥3.076,00 | ¥3.079,00 | ¥3.014,00 | 422,80K |
| 2026-08-03 | ¥3.066,00 | -2,04 % | ¥3.105,00 | ¥3.113,00 | ¥3.031,00 | 463,70K |
| 2026-07-31 | ¥3.130,00 | -1,54 % | ¥3.109,00 | ¥3.130,00 | ¥3.100,00 | 1,12M |
| 2026-07-30 | ¥3.179,00 | -1,76 % | ¥3.235,00 | ¥3.243,00 | ¥3.164,00 | 414,70K |
| 2026-07-29 | ¥3.236,00 | +2,47 % | ¥3.196,00 | ¥3.274,00 | ¥3.187,00 | 584,60K |
| 2026-07-28 | ¥3.158,00 | +0,80 % | ¥3.172,00 | ¥3.182,00 | ¥3.143,00 | 350,70K |
| 2026-07-27 | ¥3.133,00 | +2,25 % | ¥3.094,00 | ¥3.133,00 | ¥3.086,00 | 446,50K |
| 2026-07-24 | ¥3.064,00 | +0,62 % | ¥3.030,00 | ¥3.072,00 | ¥3.016,00 | 283,00K |
| 2026-07-23 | ¥3.045,00 | -1,01 % | ¥3.070,00 | ¥3.077,00 | ¥3.035,00 | 302,70K |
| 2026-07-22 | ¥3.076,00 | -1,35 % | ¥3.081,00 | ¥3.097,00 | ¥3.059,00 | 452,20K |
| 2026-07-21 | ¥3.118,00 | +1,73 % | ¥3.081,00 | ¥3.119,00 | ¥3.081,00 | 431,80K |
| 2026-07-17 | ¥3.065,00 | -0,29 % | ¥3.089,00 | ¥3.108,00 | ¥3.052,00 | 459,50K |
| 2026-07-16 | ¥3.074,00 | -0,77 % | ¥3.105,00 | ¥3.107,00 | ¥3.063,00 | 360,00K |
| 2026-07-15 | ¥3.098,00 | -0,55 % | ¥3.132,00 | ¥3.135,00 | ¥3.074,00 | 414,00K |
| 2026-07-14 | ¥3.115,00 | +1,04 % | ¥3.118,00 | ¥3.135,00 | ¥3.099,00 | 307,30K |
| 2026-07-13 | ¥3.083,00 | +0,26 % | ¥3.094,00 | ¥3.105,00 | ¥3.073,00 | 341,00K |
| 2026-07-10 | ¥3.075,00 | -1,03 % | ¥3.097,00 | ¥3.130,00 | ¥3.073,00 | 505,60K |
| 2026-07-09 | ¥3.107,00 | -1,30 % | ¥3.146,00 | ¥3.147,00 | ¥3.096,00 | 539,70K |
| 2026-07-08 | ¥3.148,00 | +0,22 % | ¥3.120,00 | ¥3.162,00 | ¥3.111,00 | 676,80K |
| 2026-07-07 | ¥3.141,00 | +0,51 % | ¥3.130,00 | ¥3.170,00 | ¥3.127,00 | 518,00K |
| 2026-07-06 | ¥3.125,00 | +1,40 % | ¥3.100,00 | ¥3.126,00 | ¥3.087,00 | 319,50K |
| 2026-07-03 | ¥3.082,00 | +0,95 % | ¥3.075,00 | ¥3.106,00 | ¥3.064,00 | 384,20K |
| 2026-07-02 | ¥3.053,00 | +1,03 % | ¥3.055,00 | ¥3.075,00 | ¥3.030,00 | 350,60K |
| 2026-07-01 | ¥3.022,00 | -0,69 % | ¥3.030,00 | ¥3.040,00 | ¥3.002,00 | 294,90K |
| 2026-06-30 | ¥3.043,00 | +0,43 % | ¥3.050,00 | ¥3.058,00 | ¥3.026,00 | 503,30K |
| 2026-06-29 | ¥3.030,00 | +1,00 % | ¥3.030,00 | ¥3.054,00 | ¥3.004,00 | 608,40K |
| 2026-06-26 | ¥3.000,00 | +1,66 % | ¥2.978,00 | ¥3.000,00 | ¥2.951,00 | 642,40K |
| 2026-06-25 | ¥2.951,00 | +0,92 % | ¥2.953,50 | ¥2.966,50 | ¥2.922,00 | 567,80K |
| 2026-06-24 | ¥2.924,00 | +1,76 % | ¥2.882,00 | ¥2.953,00 | ¥2.881,00 | 969,60K |
| 2026-06-23 | ¥2.873,50 | +1,00 % | ¥2.830,00 | ¥2.886,00 | ¥2.823,00 | 777,70K |
| 2026-06-22 | ¥2.845,00 | +0,16 % | ¥2.820,00 | ¥2.847,50 | ¥2.806,50 | 624,30K |
| 2026-06-19 | ¥2.840,50 | -0,28 % | ¥2.865,00 | ¥2.887,00 | ¥2.840,50 | 885,30K |
| 2026-06-18 | ¥2.848,50 | -0,19 % | ¥2.849,50 | ¥2.861,00 | ¥2.834,00 | 547,40K |
| 2026-06-17 | ¥2.854,00 | -0,16 % | ¥2.870,00 | ¥2.883,50 | ¥2.854,00 | 522,80K |
| 2026-06-16 | ¥2.858,50 | +0,19 % | ¥2.846,00 | ¥2.858,50 | ¥2.822,50 | 344,80K |
| 2026-06-15 | ¥2.853,00 | -0,45 % | ¥2.851,00 | ¥2.893,50 | ¥2.850,50 | 436,90K |
| 2026-06-12 | ¥2.866,00 | -0,43 % | ¥2.852,00 | ¥2.873,00 | ¥2.843,50 | 519,80K |
| 2026-06-11 | ¥2.878,50 | +0,45 % | ¥2.860,00 | ¥2.881,50 | ¥2.851,50 | 395,60K |
| 2026-06-10 | ¥2.865,50 | +1,51 % | ¥2.850,00 | ¥2.876,50 | ¥2.837,50 | 434,70K |
| 2026-06-09 | ¥2.823,00 | -0,67 % | ¥2.853,50 | ¥2.861,50 | ¥2.822,50 | 475,70K |
| 2026-06-08 | ¥2.842,00 | +1,21 % | ¥2.845,00 | ¥2.879,50 | ¥2.822,00 | 461,40K |
| 2026-06-05 | ¥2.808,00 | +0,18 % | ¥2.820,00 | ¥2.851,50 | ¥2.806,50 | 330,60K |
| 2026-06-04 | ¥2.803,00 | -0,16 % | ¥2.807,50 | ¥2.818,50 | ¥2.798,00 | 348,10K |
| 2026-06-03 | ¥2.807,50 | -0,05 % | ¥2.803,00 | ¥2.820,50 | ¥2.780,00 | 383,50K |
| 2026-06-02 | ¥2.809,00 | -0,95 % | ¥2.821,50 | ¥2.832,50 | ¥2.787,00 | 578,70K |
| 2026-06-01 | ¥2.836,00 | -4,42 % | ¥2.940,00 | ¥2.950,00 | ¥2.823,50 | 940,10K |
| 2026-05-29 | ¥2.967,00 | -0,42 % | ¥2.970,00 | ¥3.001,00 | ¥2.961,00 | 420,60K |
| 2026-05-28 | ¥2.979,50 | +0,46 % | ¥2.964,00 | ¥2.983,00 | ¥2.957,00 | 434,80K |
| 2026-05-27 | ¥2.966,00 | -0,05 % | ¥2.961,50 | ¥2.969,00 | ¥2.940,00 | 556,70K |
| 2026-05-26 | ¥2.967,50 | -0,72 % | ¥2.981,00 | ¥2.986,50 | ¥2.960,00 | 503,20K |
| 2026-05-25 | ¥2.989,00 | -0,93 % | ¥3.017,00 | ¥3.023,00 | ¥2.989,00 | 467,00K |
| 2026-05-22 | ¥3.017,00 | -0,33 % | ¥3.025,00 | ¥3.038,00 | ¥3.013,00 | 295,50K |