GMO Financial Holdings, Inc. 7177
TSE · Japan · Finanzen
¥1.158,00-21,00 (-1,78 %)
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 | ¥1.153,00 | -2,21 % | ¥1.171,00 | ¥1.171,00 | ¥1.146,00 | 173,50K |
| 2026-10-01 | ¥1.179,00 | +0,51 % | ¥1.175,00 | ¥1.185,00 | ¥1.165,00 | 214,90K |
| 2026-09-30 | ¥1.173,00 | +0,17 % | ¥1.175,00 | ¥1.175,00 | ¥1.152,00 | 227,20K |
| 2026-09-29 | ¥1.171,00 | -3,46 % | ¥1.190,00 | ¥1.192,00 | ¥1.170,00 | 195,80K |
| 2026-09-28 | ¥1.213,00 | +2,45 % | ¥1.193,00 | ¥1.221,00 | ¥1.191,00 | 264,40K |
| 2026-09-25 | ¥1.184,00 | +0,68 % | ¥1.171,00 | ¥1.185,00 | ¥1.170,00 | 249,10K |
| 2026-09-24 | ¥1.176,00 | -0,59 % | ¥1.189,00 | ¥1.189,00 | ¥1.168,00 | 283,70K |
| 2026-09-18 | ¥1.183,00 | +1,72 % | ¥1.171,00 | ¥1.196,00 | ¥1.167,00 | 234,70K |
| 2026-09-17 | ¥1.163,00 | +0,17 % | ¥1.169,00 | ¥1.172,00 | ¥1.159,00 | 118,50K |
| 2026-09-16 | ¥1.161,00 | 0,00 % | ¥1.164,00 | ¥1.170,00 | ¥1.157,00 | 188,10K |
| 2026-09-15 | ¥1.161,00 | -0,17 % | ¥1.172,00 | ¥1.173,00 | ¥1.157,00 | 207,50K |
| 2026-09-14 | ¥1.163,00 | +0,43 % | ¥1.156,00 | ¥1.168,00 | ¥1.140,00 | 201,50K |
| 2026-09-11 | ¥1.158,00 | -0,69 % | ¥1.150,00 | ¥1.164,00 | ¥1.144,00 | 183,40K |
| 2026-09-10 | ¥1.166,00 | +1,83 % | ¥1.147,00 | ¥1.166,00 | ¥1.144,00 | 157,80K |
| 2026-09-09 | ¥1.145,00 | -1,29 % | ¥1.152,00 | ¥1.156,00 | ¥1.140,00 | 144,40K |
| 2026-09-08 | ¥1.160,00 | -0,60 % | ¥1.161,00 | ¥1.177,00 | ¥1.149,00 | 174,30K |
| 2026-09-07 | ¥1.167,00 | -1,27 % | ¥1.171,00 | ¥1.181,00 | ¥1.160,00 | 190,90K |
| 2026-09-04 | ¥1.182,00 | +1,90 % | ¥1.173,00 | ¥1.185,00 | ¥1.160,00 | 306,00K |
| 2026-09-03 | ¥1.160,00 | -0,43 % | ¥1.173,00 | ¥1.173,00 | ¥1.148,00 | 224,80K |
| 2026-09-02 | ¥1.165,00 | -3,88 % | ¥1.200,00 | ¥1.220,00 | ¥1.163,00 | 303,70K |
| 2026-09-01 | ¥1.212,00 | -0,57 % | ¥1.223,00 | ¥1.243,00 | ¥1.203,00 | 372,30K |
| 2026-08-31 | ¥1.219,00 | +1,16 % | ¥1.200,00 | ¥1.230,00 | ¥1.189,00 | 425,00K |
| 2026-08-28 | ¥1.205,00 | +1,86 % | ¥1.180,00 | ¥1.208,00 | ¥1.176,00 | 281,10K |
| 2026-08-27 | ¥1.183,00 | +0,94 % | ¥1.173,00 | ¥1.188,00 | ¥1.158,00 | 194,40K |
| 2026-08-26 | ¥1.172,00 | +1,91 % | ¥1.158,00 | ¥1.185,00 | ¥1.157,00 | 329,90K |
| 2026-08-25 | ¥1.150,00 | +0,17 % | ¥1.159,00 | ¥1.162,00 | ¥1.140,00 | 200,80K |
| 2026-08-24 | ¥1.148,00 | +1,95 % | ¥1.140,00 | ¥1.152,00 | ¥1.133,00 | 297,60K |
| 2026-08-21 | ¥1.126,00 | +2,83 % | ¥1.084,00 | ¥1.126,00 | ¥1.082,00 | 287,70K |
| 2026-08-20 | ¥1.095,00 | +1,96 % | ¥1.084,00 | ¥1.095,00 | ¥1.072,00 | 152,10K |
| 2026-08-19 | ¥1.074,00 | -1,47 % | ¥1.082,00 | ¥1.082,00 | ¥1.064,00 | 272,80K |
| 2026-08-18 | ¥1.090,00 | +0,37 % | ¥1.085,00 | ¥1.097,00 | ¥1.083,00 | 126,80K |
| 2026-08-17 | ¥1.086,00 | -1,45 % | ¥1.100,00 | ¥1.106,00 | ¥1.085,00 | 165,40K |
| 2026-08-14 | ¥1.102,00 | +0,36 % | ¥1.100,00 | ¥1.108,00 | ¥1.091,00 | 201,30K |
| 2026-08-13 | ¥1.098,00 | +1,29 % | ¥1.089,00 | ¥1.098,00 | ¥1.081,00 | 130,70K |
| 2026-08-12 | ¥1.084,00 | -0,37 % | ¥1.098,00 | ¥1.099,00 | ¥1.082,00 | 140,00K |
| 2026-08-10 | ¥1.088,00 | 0,00 % | ¥1.096,00 | ¥1.115,00 | ¥1.081,00 | 289,30K |
| 2026-08-07 | ¥1.088,00 | -1,09 % | ¥1.100,00 | ¥1.100,00 | ¥1.079,00 | 211,20K |
| 2026-08-06 | ¥1.100,00 | +0,46 % | ¥1.059,00 | ¥1.100,00 | ¥1.052,00 | 332,10K |
| 2026-08-05 | ¥1.095,00 | +1,96 % | ¥1.088,00 | ¥1.095,00 | ¥1.069,00 | 291,60K |
| 2026-08-04 | ¥1.074,00 | -0,92 % | ¥1.082,00 | ¥1.085,00 | ¥1.063,00 | 174,50K |
| 2026-08-03 | ¥1.084,00 | -0,37 % | ¥1.082,00 | ¥1.084,00 | ¥1.055,00 | 223,70K |
| 2026-07-31 | ¥1.088,00 | +1,68 % | ¥1.066,00 | ¥1.092,00 | ¥1.053,00 | 223,30K |
| 2026-07-30 | ¥1.070,00 | -0,83 % | ¥1.078,00 | ¥1.079,00 | ¥1.058,00 | 121,10K |
| 2026-07-29 | ¥1.079,00 | -0,09 % | ¥1.077,00 | ¥1.085,00 | ¥1.059,00 | 185,40K |
| 2026-07-28 | ¥1.080,00 | +1,50 % | ¥1.084,00 | ¥1.087,00 | ¥1.068,00 | 338,00K |
| 2026-07-27 | ¥1.064,00 | +2,01 % | ¥1.048,00 | ¥1.064,00 | ¥1.042,00 | 219,80K |
| 2026-07-24 | ¥1.043,00 | -1,97 % | ¥1.055,00 | ¥1.056,00 | ¥1.032,00 | 216,80K |
| 2026-07-23 | ¥1.064,00 | +1,24 % | ¥1.055,00 | ¥1.067,00 | ¥1.046,00 | 204,30K |
| 2026-07-22 | ¥1.051,00 | -0,10 % | ¥1.062,00 | ¥1.062,00 | ¥1.043,00 | 227,70K |
| 2026-07-21 | ¥1.052,00 | +0,96 % | ¥1.049,00 | ¥1.060,00 | ¥1.043,00 | 191,30K |
| 2026-07-17 | ¥1.042,00 | -2,07 % | ¥1.067,00 | ¥1.072,00 | ¥1.030,00 | 286,80K |
| 2026-07-16 | ¥1.064,00 | -0,47 % | ¥1.073,00 | ¥1.074,00 | ¥1.054,00 | 172,60K |
| 2026-07-15 | ¥1.069,00 | -0,28 % | ¥1.084,00 | ¥1.084,00 | ¥1.062,00 | 168,20K |
| 2026-07-14 | ¥1.072,00 | +2,68 % | ¥1.051,00 | ¥1.076,00 | ¥1.044,00 | 221,50K |
| 2026-07-13 | ¥1.044,00 | -2,16 % | ¥1.056,00 | ¥1.072,00 | ¥1.039,00 | 237,30K |
| 2026-07-10 | ¥1.067,00 | +3,09 % | ¥1.037,00 | ¥1.073,00 | ¥1.035,00 | 324,70K |
| 2026-07-09 | ¥1.035,00 | +0,58 % | ¥1.018,00 | ¥1.035,00 | ¥1.008,00 | 208,50K |
| 2026-07-08 | ¥1.029,00 | +1,28 % | ¥1.019,00 | ¥1.080,00 | ¥1.014,00 | 379,30K |
| 2026-07-07 | ¥1.016,00 | -1,07 % | ¥1.026,00 | ¥1.032,00 | ¥1.012,00 | 210,10K |
| 2026-07-06 | ¥1.027,00 | -0,19 % | ¥1.031,00 | ¥1.038,00 | ¥1.020,00 | 207,00K |
| 2026-07-03 | ¥1.029,00 | +2,59 % | ¥1.004,00 | ¥1.029,00 | ¥1.000,00 | 250,00K |
| 2026-07-02 | ¥1.003,00 | +2,45 % | ¥982,00 | ¥1.005,00 | ¥974,00 | 313,50K |
| 2026-07-01 | ¥979,00 | -0,51 % | ¥978,00 | ¥995,00 | ¥971,00 | 259,00K |
| 2026-06-30 | ¥984,00 | -0,81 % | ¥990,00 | ¥994,00 | ¥978,00 | 262,30K |
| 2026-06-29 | ¥992,00 | +0,51 % | ¥987,00 | ¥997,00 | ¥978,00 | 247,70K |
| 2026-06-26 | ¥987,00 | -1,20 % | ¥996,00 | ¥1.000,00 | ¥982,00 | 405,40K |
| 2026-06-25 | ¥999,00 | 0,00 % | ¥1.005,00 | ¥1.008,00 | ¥993,00 | 216,00K |
| 2026-06-24 | ¥999,00 | +1,83 % | ¥983,00 | ¥1.012,00 | ¥982,00 | 311,40K |
| 2026-06-23 | ¥981,00 | +0,62 % | ¥987,00 | ¥995,00 | ¥977,00 | 379,40K |
| 2026-06-22 | ¥975,00 | +0,93 % | ¥960,00 | ¥978,00 | ¥950,00 | 311,90K |
| 2026-06-19 | ¥966,00 | -1,13 % | ¥985,00 | ¥985,00 | ¥962,00 | 397,70K |
| 2026-06-18 | ¥977,00 | -0,81 % | ¥987,00 | ¥996,00 | ¥977,00 | 325,20K |
| 2026-06-17 | ¥985,00 | +0,51 % | ¥985,00 | ¥996,00 | ¥981,00 | 241,00K |
| 2026-06-16 | ¥980,00 | -2,58 % | ¥1.003,00 | ¥1.004,00 | ¥974,00 | 448,30K |
| 2026-06-15 | ¥1.006,00 | +0,20 % | ¥1.020,00 | ¥1.020,00 | ¥994,00 | 309,60K |
| 2026-06-12 | ¥1.004,00 | -0,89 % | ¥1.020,00 | ¥1.020,00 | ¥998,00 | 147,40K |
| 2026-06-11 | ¥1.013,00 | +1,40 % | ¥999,00 | ¥1.015,00 | ¥997,00 | 207,40K |
| 2026-06-10 | ¥999,00 | -2,63 % | ¥1.026,00 | ¥1.030,00 | ¥993,00 | 289,40K |
| 2026-06-09 | ¥1.026,00 | -1,06 % | ¥1.054,00 | ¥1.054,00 | ¥1.022,00 | 198,40K |
| 2026-06-08 | ¥1.037,00 | -0,38 % | ¥1.025,00 | ¥1.040,00 | ¥1.018,00 | 238,70K |
| 2026-06-05 | ¥1.041,00 | +1,26 % | ¥1.031,00 | ¥1.058,00 | ¥1.029,00 | 266,70K |
| 2026-06-04 | ¥1.028,00 | -2,19 % | ¥1.036,00 | ¥1.050,00 | ¥1.028,00 | 295,80K |
| 2026-06-03 | ¥1.051,00 | -5,23 % | ¥1.104,00 | ¥1.110,00 | ¥1.047,00 | 561,30K |
| 2026-06-02 | ¥1.109,00 | -3,98 % | ¥1.125,00 | ¥1.132,00 | ¥1.102,00 | 501,20K |
| 2026-06-01 | ¥1.155,00 | +0,35 % | ¥1.146,00 | ¥1.155,00 | ¥1.120,00 | 473,30K |
| 2026-05-29 | ¥1.151,00 | +0,70 % | ¥1.150,00 | ¥1.171,00 | ¥1.147,00 | 1,31M |
| 2026-05-28 | ¥1.143,00 | -1,72 % | ¥1.137,00 | ¥1.161,00 | ¥1.124,00 | 1,26M |
| 2026-05-27 | ¥1.163,00 | +0,09 % | ¥1.172,00 | ¥1.176,00 | ¥1.144,00 | 981,50K |
| 2026-05-26 | ¥1.162,00 | +2,20 % | ¥1.134,00 | ¥1.179,00 | ¥1.121,00 | 430,50K |
| 2026-05-25 | ¥1.137,00 | -1,73 % | ¥1.157,00 | ¥1.167,00 | ¥1.134,00 | 375,80K |