Imamura Securities Co.Ltd. 7175
TSE · Japan · Finanzen
¥2.000,00-60,00 (-2,91 %)
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 | ¥2.000,00 | -2,91 % | ¥2.059,00 | ¥2.059,00 | ¥2.000,00 | 3,50K |
| 2026-10-01 | ¥2.060,00 | +0,24 % | ¥2.061,00 | ¥2.075,00 | ¥2.050,00 | 2,00K |
| 2026-09-30 | ¥2.055,00 | -2,19 % | ¥2.101,00 | ¥2.101,00 | ¥2.039,00 | 4,90K |
| 2026-09-29 | ¥2.101,00 | -2,37 % | ¥2.165,00 | ¥2.165,00 | ¥2.025,00 | 7,90K |
| 2026-09-28 | ¥2.152,00 | +0,14 % | ¥2.136,00 | ¥2.181,00 | ¥2.130,00 | 15,90K |
| 2026-09-25 | ¥2.149,00 | +1,75 % | ¥2.111,00 | ¥2.149,00 | ¥2.111,00 | 5,20K |
| 2026-09-24 | ¥2.112,00 | -3,21 % | ¥2.153,00 | ¥2.180,00 | ¥2.103,00 | 30,90K |
| 2026-09-18 | ¥2.182,00 | +1,07 % | ¥2.149,00 | ¥2.220,00 | ¥2.060,00 | 51,10K |
| 2026-09-17 | ¥2.159,00 | +6,78 % | ¥2.033,00 | ¥2.159,00 | ¥2.033,00 | 55,70K |
| 2026-09-16 | ¥2.022,00 | +1,81 % | ¥1.976,00 | ¥2.072,00 | ¥1.966,00 | 43,00K |
| 2026-09-15 | ¥1.986,00 | +1,90 % | ¥1.959,00 | ¥1.986,00 | ¥1.912,00 | 4,60K |
| 2026-09-14 | ¥1.949,00 | -0,46 % | ¥1.973,00 | ¥1.988,00 | ¥1.933,00 | 4,20K |
| 2026-09-11 | ¥1.958,00 | -0,86 % | ¥1.960,00 | ¥1.978,00 | ¥1.950,00 | 4,10K |
| 2026-09-10 | ¥1.975,00 | +0,82 % | ¥1.959,00 | ¥1.990,00 | ¥1.944,00 | 9,20K |
| 2026-09-09 | ¥1.959,00 | +1,14 % | ¥1.977,00 | ¥1.977,00 | ¥1.940,00 | 3,00K |
| 2026-09-08 | ¥1.937,00 | -1,92 % | ¥1.950,00 | ¥1.974,00 | ¥1.937,00 | 6,60K |
| 2026-09-07 | ¥1.975,00 | -1,25 % | ¥1.950,00 | ¥1.980,00 | ¥1.940,00 | 11,90K |
| 2026-09-04 | ¥2.000,00 | +2,83 % | ¥1.980,00 | ¥2.000,00 | ¥1.940,00 | 7,50K |
| 2026-09-03 | ¥1.945,00 | +2,37 % | ¥1.940,00 | ¥1.998,00 | ¥1.930,00 | 12,60K |
| 2026-09-02 | ¥1.900,00 | -3,31 % | ¥1.943,00 | ¥1.967,00 | ¥1.855,00 | 12,00K |
| 2026-09-01 | ¥1.965,00 | +0,26 % | ¥1.965,00 | ¥2.020,00 | ¥1.963,00 | 8,40K |
| 2026-08-31 | ¥1.960,00 | -2,05 % | ¥2.003,00 | ¥2.011,00 | ¥1.950,00 | 12,60K |
| 2026-08-28 | ¥2.001,00 | +1,32 % | ¥1.989,00 | ¥2.035,00 | ¥1.935,00 | 28,30K |
| 2026-08-27 | ¥1.975,00 | +4,83 % | ¥1.924,00 | ¥1.992,00 | ¥1.900,00 | 17,00K |
| 2026-08-26 | ¥1.884,00 | +0,05 % | ¥1.868,00 | ¥1.907,00 | ¥1.855,00 | 3,20K |
| 2026-08-25 | ¥1.883,00 | -2,84 % | ¥1.898,00 | ¥1.898,00 | ¥1.852,00 | 10,60K |
| 2026-08-24 | ¥1.938,00 | +4,25 % | ¥1.874,00 | ¥1.938,00 | ¥1.838,00 | 16,60K |
| 2026-08-21 | ¥1.859,00 | +2,54 % | ¥1.830,00 | ¥1.860,00 | ¥1.769,00 | 23,10K |
| 2026-08-20 | ¥1.813,00 | +5,28 % | ¥1.729,00 | ¥1.813,00 | ¥1.729,00 | 17,70K |
| 2026-08-19 | ¥1.722,00 | +0,64 % | ¥1.734,00 | ¥1.735,00 | ¥1.700,00 | 7,20K |
| 2026-08-18 | ¥1.711,00 | +0,29 % | ¥1.708,00 | ¥1.730,00 | ¥1.708,00 | 3,00K |
| 2026-08-17 | ¥1.706,00 | -0,64 % | ¥1.713,00 | ¥1.720,00 | ¥1.706,00 | 3,60K |
| 2026-08-14 | ¥1.717,00 | 0,00 % | ¥1.740,00 | ¥1.750,00 | ¥1.711,00 | 5,00K |
| 2026-08-13 | ¥1.717,00 | +1,00 % | ¥1.710,00 | ¥1.739,00 | ¥1.710,00 | 8,10K |
| 2026-08-12 | ¥1.700,00 | -0,18 % | ¥1.711,00 | ¥1.712,00 | ¥1.681,00 | 4,50K |
| 2026-08-10 | ¥1.703,00 | +0,18 % | ¥1.700,00 | ¥1.703,00 | ¥1.672,00 | 7,30K |
| 2026-08-07 | ¥1.700,00 | +1,43 % | ¥1.700,00 | ¥1.724,00 | ¥1.675,00 | 4,70K |
| 2026-08-06 | ¥1.676,00 | +1,21 % | ¥1.656,00 | ¥1.685,00 | ¥1.650,00 | 4,10K |
| 2026-08-05 | ¥1.656,00 | -0,24 % | ¥1.660,00 | ¥1.677,00 | ¥1.633,00 | 11,00K |
| 2026-08-04 | ¥1.660,00 | -2,92 % | ¥1.683,00 | ¥1.692,00 | ¥1.660,00 | 7,40K |
| 2026-08-03 | ¥1.710,00 | +0,12 % | ¥1.695,00 | ¥1.739,00 | ¥1.691,00 | 6,30K |
| 2026-07-31 | ¥1.708,00 | +1,49 % | ¥1.763,00 | ¥1.763,00 | ¥1.672,00 | 7,40K |
| 2026-07-30 | ¥1.683,00 | +2,00 % | ¥1.655,00 | ¥1.750,00 | ¥1.655,00 | 8,70K |
| 2026-07-29 | ¥1.650,00 | -2,88 % | ¥1.710,00 | ¥1.785,00 | ¥1.650,00 | 26,70K |
| 2026-07-28 | ¥1.699,00 | -4,92 % | ¥1.809,00 | ¥1.809,00 | ¥1.617,00 | 24,70K |
| 2026-07-27 | ¥1.787,00 | +3,90 % | ¥1.880,00 | ¥1.880,00 | ¥1.732,00 | 62,50K |
| 2026-07-24 | ¥1.720,00 | +3,12 % | ¥1.675,00 | ¥1.720,00 | ¥1.636,00 | 20,60K |
| 2026-07-23 | ¥1.668,00 | +4,91 % | ¥1.590,00 | ¥1.668,00 | ¥1.581,00 | 23,30K |
| 2026-07-22 | ¥1.590,00 | -2,39 % | ¥1.634,00 | ¥1.634,00 | ¥1.565,00 | 39,70K |
| 2026-07-21 | ¥1.629,00 | +8,96 % | ¥1.565,00 | ¥1.640,00 | ¥1.550,00 | 33,20K |
| 2026-07-17 | ¥1.495,00 | -1,97 % | ¥1.524,00 | ¥1.565,00 | ¥1.480,00 | 7,40K |
| 2026-07-16 | ¥1.525,00 | -2,62 % | ¥1.537,00 | ¥1.567,00 | ¥1.500,00 | 8,90K |
| 2026-07-15 | ¥1.566,00 | +4,40 % | ¥1.517,00 | ¥1.566,00 | ¥1.509,00 | 15,70K |
| 2026-07-14 | ¥1.500,00 | +2,39 % | ¥1.465,00 | ¥1.500,00 | ¥1.464,00 | 7,20K |
| 2026-07-13 | ¥1.465,00 | +2,45 % | ¥1.459,00 | ¥1.472,00 | ¥1.444,00 | 9,20K |
| 2026-07-10 | ¥1.430,00 | +0,70 % | ¥1.420,00 | ¥1.430,00 | ¥1.406,00 | 3,20K |
| 2026-07-09 | ¥1.420,00 | -0,56 % | ¥1.413,00 | ¥1.427,00 | ¥1.410,00 | 4,00K |
| 2026-07-08 | ¥1.428,00 | +1,06 % | ¥1.412,00 | ¥1.436,00 | ¥1.401,00 | 7,10K |
| 2026-07-07 | ¥1.413,00 | -0,35 % | ¥1.420,00 | ¥1.450,00 | ¥1.410,00 | 8,60K |
| 2026-07-06 | ¥1.418,00 | +1,00 % | ¥1.390,00 | ¥1.426,00 | ¥1.370,00 | 23,50K |
| 2026-07-03 | ¥1.404,00 | +1,67 % | ¥1.381,00 | ¥1.420,00 | ¥1.380,00 | 21,20K |
| 2026-07-02 | ¥1.381,00 | -0,22 % | ¥1.386,00 | ¥1.393,00 | ¥1.360,00 | 13,70K |
| 2026-07-01 | ¥1.384,00 | +1,62 % | ¥1.378,00 | ¥1.384,00 | ¥1.370,00 | 17,00K |
| 2026-06-30 | ¥1.362,00 | +0,52 % | ¥1.375,00 | ¥1.375,00 | ¥1.362,00 | 400 |
| 2026-06-29 | ¥1.355,00 | -0,73 % | ¥1.354,00 | ¥1.370,00 | ¥1.354,00 | 1,40K |
| 2026-06-26 | ¥1.365,00 | -0,73 % | ¥1.367,00 | ¥1.387,00 | ¥1.357,00 | 4,50K |
| 2026-06-25 | ¥1.375,00 | -0,36 % | ¥1.387,00 | ¥1.387,00 | ¥1.367,00 | 6,00K |
| 2026-06-24 | ¥1.380,00 | +1,85 % | ¥1.355,00 | ¥1.380,00 | ¥1.355,00 | 4,90K |
| 2026-06-23 | ¥1.355,00 | -1,74 % | ¥1.363,00 | ¥1.363,00 | ¥1.355,00 | 1,40K |
| 2026-06-22 | ¥1.379,00 | +3,45 % | ¥1.345,00 | ¥1.379,00 | ¥1.345,00 | 15,50K |
| 2026-06-19 | ¥1.333,00 | 0,00 % | ¥1.346,00 | ¥1.348,00 | ¥1.333,00 | 5,10K |
| 2026-06-18 | ¥1.333,00 | -1,04 % | ¥1.349,00 | ¥1.353,00 | ¥1.330,00 | 5,00K |
| 2026-06-17 | ¥1.347,00 | +1,28 % | ¥1.330,00 | ¥1.347,00 | ¥1.326,00 | 2,20K |
| 2026-06-16 | ¥1.330,00 | +0,23 % | ¥1.330,00 | ¥1.347,00 | ¥1.325,00 | 7,10K |
| 2026-06-15 | ¥1.327,00 | +0,53 % | ¥1.325,00 | ¥1.352,00 | ¥1.321,00 | 5,70K |
| 2026-06-12 | ¥1.320,00 | +0,92 % | ¥1.326,00 | ¥1.326,00 | ¥1.320,00 | 300 |
| 2026-06-11 | ¥1.308,00 | -0,91 % | ¥1.317,00 | ¥1.317,00 | ¥1.306,00 | 2,90K |
| 2026-06-10 | ¥1.320,00 | -0,15 % | ¥1.322,00 | ¥1.335,00 | ¥1.320,00 | 2,10K |
| 2026-06-09 | ¥1.322,00 | -0,23 % | ¥1.320,00 | ¥1.330,00 | ¥1.320,00 | 1,60K |
| 2026-06-08 | ¥1.325,00 | -1,19 % | ¥1.338,00 | ¥1.338,00 | ¥1.305,00 | 5,10K |
| 2026-06-05 | ¥1.341,00 | +0,83 % | ¥1.324,00 | ¥1.344,00 | ¥1.314,00 | 3,10K |
| 2026-06-04 | ¥1.330,00 | 0,00 % | ¥1.321,00 | ¥1.346,00 | ¥1.320,00 | 2,10K |
| 2026-06-03 | ¥1.330,00 | +1,84 % | ¥1.302,00 | ¥1.337,00 | ¥1.299,00 | 7,10K |
| 2026-06-02 | ¥1.306,00 | -1,95 % | ¥1.322,00 | ¥1.322,00 | ¥1.306,00 | 3,10K |
| 2026-06-01 | ¥1.332,00 | -2,20 % | ¥1.349,00 | ¥1.349,00 | ¥1.332,00 | 1,30K |
| 2026-05-29 | ¥1.362,00 | +1,79 % | ¥1.362,00 | ¥1.364,00 | ¥1.310,00 | 2,50K |
| 2026-05-28 | ¥1.338,00 | -0,89 % | ¥1.341,00 | ¥1.341,00 | ¥1.338,00 | 200 |
| 2026-05-27 | ¥1.350,00 | -0,15 % | ¥1.360,00 | ¥1.361,00 | ¥1.350,00 | 2,40K |
| 2026-05-26 | ¥1.352,00 | +0,15 % | ¥1.355,00 | ¥1.369,00 | ¥1.352,00 | 800 |
| 2026-05-25 | ¥1.350,00 | +0,75 % | ¥1.336,00 | ¥1.357,00 | ¥1.336,00 | 4,30K |