Japan Investment Adviser Co.,Ltd. 7172
TSE · Japan · Finanzen
¥2.115,00-20,00 (-0,94 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.123,00 | -0,56 % | ¥2.129,00 | ¥2.140,00 | ¥2.114,00 | 53,50K |
| 2026-10-01 | ¥2.135,00 | -0,47 % | ¥2.141,00 | ¥2.148,00 | ¥2.117,00 | 153,70K |
| 2026-09-30 | ¥2.145,00 | +0,52 % | ¥2.136,00 | ¥2.152,00 | ¥2.122,00 | 134,50K |
| 2026-09-29 | ¥2.134,00 | -1,20 % | ¥2.141,00 | ¥2.150,00 | ¥2.126,00 | 130,70K |
| 2026-09-28 | ¥2.160,00 | -0,05 % | ¥2.177,00 | ¥2.179,00 | ¥2.146,00 | 145,80K |
| 2026-09-25 | ¥2.161,00 | +1,27 % | ¥2.144,00 | ¥2.162,00 | ¥2.140,00 | 183,40K |
| 2026-09-24 | ¥2.134,00 | -0,19 % | ¥2.145,00 | ¥2.149,00 | ¥2.125,00 | 167,70K |
| 2026-09-18 | ¥2.138,00 | +0,14 % | ¥2.132,00 | ¥2.147,00 | ¥2.125,00 | 207,70K |
| 2026-09-17 | ¥2.135,00 | +1,96 % | ¥2.100,00 | ¥2.135,00 | ¥2.100,00 | 134,80K |
| 2026-09-16 | ¥2.094,00 | +1,50 % | ¥2.077,00 | ¥2.102,00 | ¥2.077,00 | 103,20K |
| 2026-09-15 | ¥2.063,00 | -1,06 % | ¥2.089,00 | ¥2.094,00 | ¥2.063,00 | 139,80K |
| 2026-09-14 | ¥2.085,00 | +0,58 % | ¥2.069,00 | ¥2.096,00 | ¥2.068,00 | 137,70K |
| 2026-09-11 | ¥2.073,00 | -1,00 % | ¥2.065,00 | ¥2.088,00 | ¥2.063,00 | 116,20K |
| 2026-09-10 | ¥2.094,00 | -0,10 % | ¥2.080,00 | ¥2.100,00 | ¥2.071,00 | 118,50K |
| 2026-09-09 | ¥2.096,00 | -0,29 % | ¥2.088,00 | ¥2.106,00 | ¥2.078,00 | 124,30K |
| 2026-09-08 | ¥2.102,00 | -1,36 % | ¥2.121,00 | ¥2.125,00 | ¥2.094,00 | 124,30K |
| 2026-09-07 | ¥2.131,00 | +1,19 % | ¥2.111,00 | ¥2.131,00 | ¥2.104,00 | 129,50K |
| 2026-09-04 | ¥2.106,00 | +0,33 % | ¥2.094,00 | ¥2.118,00 | ¥2.090,00 | 96,20K |
| 2026-09-03 | ¥2.099,00 | +0,19 % | ¥2.100,00 | ¥2.115,00 | ¥2.092,00 | 107,10K |
| 2026-09-02 | ¥2.095,00 | -0,85 % | ¥2.109,00 | ¥2.114,00 | ¥2.089,00 | 180,70K |
| 2026-09-01 | ¥2.113,00 | -0,89 % | ¥2.121,00 | ¥2.140,00 | ¥2.112,00 | 170,40K |
| 2026-08-31 | ¥2.132,00 | -0,28 % | ¥2.130,00 | ¥2.138,00 | ¥2.109,00 | 104,20K |
| 2026-08-28 | ¥2.138,00 | +1,28 % | ¥2.114,00 | ¥2.138,00 | ¥2.106,00 | 149,60K |
| 2026-08-27 | ¥2.111,00 | -0,80 % | ¥2.126,00 | ¥2.144,00 | ¥2.109,00 | 148,60K |
| 2026-08-26 | ¥2.128,00 | +1,67 % | ¥2.100,00 | ¥2.134,00 | ¥2.100,00 | 209,50K |
| 2026-08-25 | ¥2.093,00 | +0,67 % | ¥2.092,00 | ¥2.104,00 | ¥2.081,00 | 140,90K |
| 2026-08-24 | ¥2.079,00 | 0,00 % | ¥2.091,00 | ¥2.096,00 | ¥2.074,00 | 134,50K |
| 2026-08-21 | ¥2.079,00 | +0,43 % | ¥2.068,00 | ¥2.084,00 | ¥2.056,00 | 127,30K |
| 2026-08-20 | ¥2.070,00 | +0,53 % | ¥2.062,00 | ¥2.076,00 | ¥2.054,00 | 113,70K |
| 2026-08-19 | ¥2.059,00 | -1,34 % | ¥2.081,00 | ¥2.082,00 | ¥2.043,00 | 237,10K |
| 2026-08-18 | ¥2.087,00 | -0,29 % | ¥2.094,00 | ¥2.101,00 | ¥2.079,00 | 158,70K |
| 2026-08-17 | ¥2.093,00 | +1,36 % | ¥2.076,00 | ¥2.093,00 | ¥2.065,00 | 212,00K |
| 2026-08-14 | ¥2.065,00 | +0,15 % | ¥2.060,00 | ¥2.076,00 | ¥2.055,00 | 157,60K |
| 2026-08-13 | ¥2.062,00 | -0,34 % | ¥2.076,00 | ¥2.077,00 | ¥2.050,00 | 155,10K |
| 2026-08-12 | ¥2.069,00 | +2,17 % | ¥2.031,00 | ¥2.071,00 | ¥2.024,00 | 265,00K |
| 2026-08-10 | ¥2.025,00 | +0,80 % | ¥2.015,00 | ¥2.025,00 | ¥1.995,00 | 257,40K |
| 2026-08-07 | ¥2.009,00 | -0,50 % | ¥2.019,00 | ¥2.023,00 | ¥2.001,00 | 227,60K |
| 2026-08-06 | ¥2.019,00 | +0,10 % | ¥2.015,00 | ¥2.026,00 | ¥2.001,00 | 230,70K |
| 2026-08-05 | ¥2.017,00 | +1,46 % | ¥2.000,00 | ¥2.021,00 | ¥1.980,00 | 328,90K |
| 2026-08-04 | ¥1.988,00 | -0,15 % | ¥1.955,00 | ¥2.011,00 | ¥1.952,00 | 422,20K |
| 2026-08-03 | ¥1.991,00 | -7,22 % | ¥2.022,00 | ¥2.045,00 | ¥1.956,00 | 1,12M |
| 2026-07-31 | ¥2.146,00 | +1,23 % | ¥2.124,00 | ¥2.164,00 | ¥2.110,00 | 404,30K |
| 2026-07-30 | ¥2.120,00 | -0,14 % | ¥2.112,00 | ¥2.121,00 | ¥2.090,00 | 806,80K |
| 2026-07-29 | ¥2.123,00 | +1,24 % | ¥2.110,00 | ¥2.134,00 | ¥2.094,00 | 435,90K |
| 2026-07-28 | ¥2.097,00 | -1,27 % | ¥2.130,00 | ¥2.131,00 | ¥2.066,00 | 328,50K |
| 2026-07-27 | ¥2.124,00 | -0,56 % | ¥2.158,00 | ¥2.164,00 | ¥2.112,00 | 374,90K |
| 2026-07-24 | ¥2.136,00 | -0,84 % | ¥2.138,00 | ¥2.159,00 | ¥2.114,00 | 445,30K |
| 2026-07-23 | ¥2.154,00 | +1,70 % | ¥2.115,00 | ¥2.154,00 | ¥2.115,00 | 296,50K |
| 2026-07-22 | ¥2.118,00 | +0,19 % | ¥2.113,00 | ¥2.137,00 | ¥2.103,00 | 264,60K |
| 2026-07-21 | ¥2.114,00 | +3,07 % | ¥2.050,00 | ¥2.118,00 | ¥2.050,00 | 349,80K |
| 2026-07-17 | ¥2.051,00 | -3,48 % | ¥2.095,00 | ¥2.106,00 | ¥2.025,00 | 496,50K |
| 2026-07-16 | ¥2.125,00 | -0,23 % | ¥2.148,00 | ¥2.155,00 | ¥2.118,00 | 250,80K |
| 2026-07-15 | ¥2.130,00 | +1,57 % | ¥2.111,00 | ¥2.134,00 | ¥2.098,00 | 280,40K |
| 2026-07-14 | ¥2.097,00 | +1,01 % | ¥2.095,00 | ¥2.105,00 | ¥2.080,00 | 230,00K |
| 2026-07-13 | ¥2.076,00 | +0,44 % | ¥2.079,00 | ¥2.091,00 | ¥2.059,00 | 306,80K |
| 2026-07-10 | ¥2.067,00 | -0,39 % | ¥2.080,00 | ¥2.104,00 | ¥2.067,00 | 183,80K |
| 2026-07-09 | ¥2.075,00 | -0,57 % | ¥2.083,00 | ¥2.085,00 | ¥2.063,00 | 253,00K |
| 2026-07-08 | ¥2.087,00 | +0,43 % | ¥2.070,00 | ¥2.105,00 | ¥2.070,00 | 290,80K |
| 2026-07-07 | ¥2.078,00 | -0,43 % | ¥2.085,00 | ¥2.102,00 | ¥2.077,00 | 204,20K |
| 2026-07-06 | ¥2.087,00 | +0,72 % | ¥2.078,00 | ¥2.097,00 | ¥2.071,00 | 185,40K |
| 2026-07-03 | ¥2.072,00 | +1,42 % | ¥2.045,00 | ¥2.077,00 | ¥2.045,00 | 222,60K |
| 2026-07-02 | ¥2.043,00 | +2,05 % | ¥2.018,00 | ¥2.063,00 | ¥2.009,00 | 277,50K |
| 2026-07-01 | ¥2.002,00 | -1,52 % | ¥2.037,00 | ¥2.048,00 | ¥2.002,00 | 244,90K |
| 2026-06-30 | ¥2.033,00 | -0,25 % | ¥2.055,00 | ¥2.071,00 | ¥2.033,00 | 317,70K |
| 2026-06-29 | ¥2.038,00 | -1,36 % | ¥2.038,00 | ¥2.046,00 | ¥2.001,00 | 570,30K |
| 2026-06-26 | ¥2.066,00 | +0,24 % | ¥2.092,00 | ¥2.092,00 | ¥2.057,00 | 797,80K |
| 2026-06-25 | ¥2.061,00 | 0,00 % | ¥2.089,00 | ¥2.090,00 | ¥2.061,00 | 233,20K |
| 2026-06-24 | ¥2.061,00 | -0,19 % | ¥2.064,00 | ¥2.075,00 | ¥2.057,00 | 210,40K |
| 2026-06-23 | ¥2.065,00 | -1,05 % | ¥2.086,00 | ¥2.090,00 | ¥2.058,00 | 189,50K |
| 2026-06-22 | ¥2.087,00 | +0,48 % | ¥2.080,00 | ¥2.102,00 | ¥2.070,00 | 189,60K |
| 2026-06-19 | ¥2.077,00 | -0,62 % | ¥2.092,00 | ¥2.103,00 | ¥2.071,00 | 357,50K |
| 2026-06-18 | ¥2.090,00 | +0,29 % | ¥2.095,00 | ¥2.115,00 | ¥2.085,00 | 255,60K |
| 2026-06-17 | ¥2.084,00 | +1,91 % | ¥2.063,00 | ¥2.095,00 | ¥2.053,00 | 250,70K |
| 2026-06-16 | ¥2.045,00 | -0,24 % | ¥2.045,00 | ¥2.058,00 | ¥2.030,00 | 182,10K |
| 2026-06-15 | ¥2.050,00 | +1,28 % | ¥2.058,00 | ¥2.067,00 | ¥2.046,00 | 237,40K |
| 2026-06-12 | ¥2.024,00 | +0,75 % | ¥2.019,00 | ¥2.038,00 | ¥2.012,00 | 225,50K |
| 2026-06-11 | ¥2.009,00 | -0,05 % | ¥2.023,00 | ¥2.026,00 | ¥1.986,00 | 288,00K |
| 2026-06-10 | ¥2.010,00 | +0,25 % | ¥2.020,00 | ¥2.030,00 | ¥2.003,00 | 180,30K |
| 2026-06-09 | ¥2.005,00 | -0,30 % | ¥2.023,00 | ¥2.046,00 | ¥2.000,00 | 214,40K |
| 2026-06-08 | ¥2.011,00 | -1,28 % | ¥1.995,00 | ¥2.031,00 | ¥1.984,00 | 395,30K |
| 2026-06-05 | ¥2.037,00 | +2,36 % | ¥2.009,00 | ¥2.044,00 | ¥2.009,00 | 284,70K |
| 2026-06-04 | ¥1.990,00 | -0,85 % | ¥1.990,00 | ¥2.023,00 | ¥1.974,00 | 317,30K |
| 2026-06-03 | ¥2.007,00 | -0,10 % | ¥2.009,00 | ¥2.064,00 | ¥1.992,00 | 502,30K |
| 2026-06-02 | ¥2.009,00 | +0,15 % | ¥2.000,00 | ¥2.020,00 | ¥1.979,00 | 432,50K |
| 2026-06-01 | ¥2.006,00 | -3,33 % | ¥2.076,00 | ¥2.077,00 | ¥2.006,00 | 444,00K |
| 2026-05-29 | ¥2.075,00 | +0,29 % | ¥2.059,00 | ¥2.102,00 | ¥2.057,00 | 261,40K |
| 2026-05-28 | ¥2.069,00 | -0,39 % | ¥2.071,00 | ¥2.081,00 | ¥2.042,00 | 279,30K |
| 2026-05-27 | ¥2.077,00 | -1,61 % | ¥2.109,00 | ¥2.109,00 | ¥2.064,00 | 269,80K |
| 2026-05-26 | ¥2.111,00 | +1,98 % | ¥2.083,00 | ¥2.137,00 | ¥2.068,00 | 342,60K |
| 2026-05-25 | ¥2.070,00 | +0,78 % | ¥2.128,00 | ¥2.132,00 | ¥2.042,00 | 515,50K |