Casa, Inc. 7196
TSE · Japan · Finanzen
¥747,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥747,00 | -0,40 % | ¥749,00 | ¥751,00 | ¥745,00 | 12,20K |
| 2026-09-30 | ¥750,00 | -0,13 % | ¥748,00 | ¥753,00 | ¥748,00 | 4,60K |
| 2026-09-29 | ¥751,00 | -0,40 % | ¥751,00 | ¥754,00 | ¥749,00 | 3,00K |
| 2026-09-28 | ¥754,00 | +0,40 % | ¥753,00 | ¥754,00 | ¥748,00 | 13,20K |
| 2026-09-25 | ¥751,00 | +0,13 % | ¥746,00 | ¥751,00 | ¥746,00 | 4,10K |
| 2026-09-24 | ¥750,00 | -0,40 % | ¥747,00 | ¥752,00 | ¥745,00 | 16,50K |
| 2026-09-18 | ¥753,00 | -0,13 % | ¥754,00 | ¥754,00 | ¥749,00 | 8,30K |
| 2026-09-17 | ¥754,00 | -0,13 % | ¥755,00 | ¥755,00 | ¥750,00 | 4,50K |
| 2026-09-16 | ¥755,00 | +0,80 % | ¥750,00 | ¥758,00 | ¥750,00 | 25,40K |
| 2026-09-15 | ¥749,00 | +1,77 % | ¥738,00 | ¥749,00 | ¥737,00 | 12,80K |
| 2026-09-14 | ¥736,00 | +0,96 % | ¥731,00 | ¥736,00 | ¥730,00 | 7,50K |
| 2026-09-11 | ¥729,00 | -1,75 % | ¥741,00 | ¥745,00 | ¥727,00 | 25,00K |
| 2026-09-10 | ¥742,00 | -0,13 % | ¥742,00 | ¥750,00 | ¥742,00 | 13,70K |
| 2026-09-09 | ¥743,00 | -0,40 % | ¥744,00 | ¥745,00 | ¥742,00 | 5,30K |
| 2026-09-08 | ¥746,00 | +0,13 % | ¥745,00 | ¥747,00 | ¥743,00 | 3,50K |
| 2026-09-07 | ¥745,00 | -0,27 % | ¥750,00 | ¥750,00 | ¥745,00 | 4,20K |
| 2026-09-04 | ¥747,00 | +0,13 % | ¥746,00 | ¥749,00 | ¥746,00 | 3,90K |
| 2026-09-03 | ¥746,00 | -0,27 % | ¥744,00 | ¥749,00 | ¥744,00 | 6,80K |
| 2026-09-02 | ¥748,00 | +0,54 % | ¥747,00 | ¥748,00 | ¥741,00 | 6,50K |
| 2026-09-01 | ¥744,00 | -0,40 % | ¥741,00 | ¥748,00 | ¥741,00 | 5,90K |
| 2026-08-31 | ¥747,00 | +0,67 % | ¥741,00 | ¥747,00 | ¥741,00 | 11,80K |
| 2026-08-28 | ¥742,00 | -0,13 % | ¥743,00 | ¥746,00 | ¥742,00 | 6,40K |
| 2026-08-27 | ¥743,00 | -0,13 % | ¥745,00 | ¥748,00 | ¥743,00 | 8,50K |
| 2026-08-26 | ¥744,00 | -0,27 % | ¥750,00 | ¥750,00 | ¥743,00 | 7,70K |
| 2026-08-25 | ¥746,00 | +0,13 % | ¥744,00 | ¥746,00 | ¥743,00 | 6,40K |
| 2026-08-24 | ¥745,00 | -0,40 % | ¥744,00 | ¥746,00 | ¥743,00 | 6,90K |
| 2026-08-21 | ¥748,00 | +0,81 % | ¥745,00 | ¥750,00 | ¥744,00 | 10,80K |
| 2026-08-20 | ¥742,00 | -0,13 % | ¥743,00 | ¥747,00 | ¥742,00 | 9,90K |
| 2026-08-19 | ¥743,00 | -0,13 % | ¥748,00 | ¥749,00 | ¥738,00 | 14,10K |
| 2026-08-18 | ¥744,00 | -0,53 % | ¥745,00 | ¥748,00 | ¥744,00 | 6,00K |
| 2026-08-17 | ¥748,00 | -0,53 % | ¥748,00 | ¥750,00 | ¥745,00 | 7,70K |
| 2026-08-14 | ¥752,00 | +0,67 % | ¥744,00 | ¥752,00 | ¥744,00 | 9,60K |
| 2026-08-13 | ¥747,00 | -0,93 % | ¥750,00 | ¥754,00 | ¥745,00 | 13,20K |
| 2026-08-12 | ¥754,00 | +1,75 % | ¥742,00 | ¥758,00 | ¥740,00 | 46,80K |
| 2026-08-10 | ¥741,00 | +0,95 % | ¥734,00 | ¥742,00 | ¥732,00 | 20,80K |
| 2026-08-07 | ¥734,00 | +0,41 % | ¥733,00 | ¥738,00 | ¥731,00 | 18,60K |
| 2026-08-06 | ¥731,00 | +0,14 % | ¥730,00 | ¥732,00 | ¥730,00 | 13,20K |
| 2026-08-05 | ¥730,00 | -0,27 % | ¥732,00 | ¥734,00 | ¥730,00 | 13,70K |
| 2026-08-04 | ¥732,00 | -0,41 % | ¥735,00 | ¥737,00 | ¥732,00 | 16,10K |
| 2026-08-03 | ¥735,00 | -0,68 % | ¥738,00 | ¥745,00 | ¥735,00 | 33,90K |
| 2026-07-31 | ¥740,00 | -0,80 % | ¥736,00 | ¥740,00 | ¥732,00 | 56,30K |
| 2026-07-30 | ¥746,00 | -4,11 % | ¥718,00 | ¥768,00 | ¥718,00 | 112,90K |
| 2026-07-29 | ¥778,00 | -0,64 % | ¥770,00 | ¥784,00 | ¥770,00 | 66,30K |
| 2026-07-28 | ¥783,00 | 0,00 % | ¥783,00 | ¥786,00 | ¥780,00 | 40,70K |
| 2026-07-27 | ¥783,00 | -0,25 % | ¥789,00 | ¥790,00 | ¥783,00 | 49,80K |
| 2026-07-24 | ¥785,00 | -0,25 % | ¥787,00 | ¥789,00 | ¥785,00 | 22,10K |
| 2026-07-23 | ¥787,00 | +0,13 % | ¥785,00 | ¥790,00 | ¥785,00 | 24,50K |
| 2026-07-22 | ¥786,00 | -0,25 % | ¥788,00 | ¥790,00 | ¥786,00 | 22,60K |
| 2026-07-21 | ¥788,00 | 0,00 % | ¥791,00 | ¥794,00 | ¥788,00 | 29,10K |
| 2026-07-17 | ¥788,00 | -0,51 % | ¥792,00 | ¥793,00 | ¥788,00 | 26,50K |
| 2026-07-16 | ¥792,00 | +0,25 % | ¥789,00 | ¥793,00 | ¥785,00 | 35,70K |
| 2026-07-15 | ¥790,00 | -0,13 % | ¥793,00 | ¥794,00 | ¥790,00 | 14,80K |
| 2026-07-14 | ¥791,00 | 0,00 % | ¥793,00 | ¥794,00 | ¥791,00 | 9,40K |
| 2026-07-13 | ¥791,00 | +0,25 % | ¥791,00 | ¥794,00 | ¥790,00 | 19,30K |
| 2026-07-10 | ¥789,00 | +0,13 % | ¥788,00 | ¥790,00 | ¥788,00 | 14,30K |
| 2026-07-09 | ¥788,00 | 0,00 % | ¥788,00 | ¥791,00 | ¥788,00 | 21,80K |
| 2026-07-08 | ¥788,00 | -0,13 % | ¥788,00 | ¥790,00 | ¥786,00 | 14,80K |
| 2026-07-07 | ¥789,00 | +0,38 % | ¥786,00 | ¥790,00 | ¥786,00 | 16,90K |
| 2026-07-06 | ¥786,00 | -0,25 % | ¥787,00 | ¥792,00 | ¥786,00 | 35,50K |
| 2026-07-03 | ¥788,00 | -0,51 % | ¥791,00 | ¥793,00 | ¥787,00 | 41,20K |
| 2026-07-02 | ¥792,00 | 0,00 % | ¥792,00 | ¥795,00 | ¥792,00 | 22,80K |
| 2026-07-01 | ¥792,00 | +0,76 % | ¥787,00 | ¥793,00 | ¥787,00 | 33,20K |
| 2026-06-30 | ¥786,00 | +0,13 % | ¥786,00 | ¥788,00 | ¥784,00 | 26,80K |
| 2026-06-29 | ¥785,00 | +0,64 % | ¥780,00 | ¥785,00 | ¥778,00 | 40,70K |
| 2026-06-26 | ¥780,00 | +0,39 % | ¥779,00 | ¥780,00 | ¥776,00 | 33,90K |
| 2026-06-25 | ¥777,00 | +0,26 % | ¥774,00 | ¥778,00 | ¥771,00 | 26,70K |
| 2026-06-24 | ¥775,00 | +0,52 % | ¥769,00 | ¥775,00 | ¥769,00 | 19,50K |
| 2026-06-23 | ¥771,00 | +0,39 % | ¥768,00 | ¥771,00 | ¥767,00 | 15,70K |
| 2026-06-22 | ¥768,00 | +0,26 % | ¥763,00 | ¥769,00 | ¥763,00 | 8,70K |
| 2026-06-19 | ¥766,00 | -0,26 % | ¥770,00 | ¥770,00 | ¥766,00 | 15,70K |
| 2026-06-18 | ¥768,00 | +0,92 % | ¥763,00 | ¥768,00 | ¥763,00 | 10,40K |
| 2026-06-17 | ¥761,00 | +0,13 % | ¥765,00 | ¥765,00 | ¥758,00 | 15,00K |
| 2026-06-16 | ¥760,00 | +0,53 % | ¥751,00 | ¥760,00 | ¥751,00 | 7,30K |
| 2026-06-15 | ¥756,00 | +0,53 % | ¥757,00 | ¥759,00 | ¥752,00 | 10,40K |
| 2026-06-12 | ¥752,00 | -1,31 % | ¥756,00 | ¥760,00 | ¥745,00 | 28,60K |
| 2026-06-11 | ¥762,00 | -0,13 % | ¥763,00 | ¥765,00 | ¥760,00 | 16,90K |
| 2026-06-10 | ¥763,00 | 0,00 % | ¥763,00 | ¥764,00 | ¥761,00 | 10,90K |
| 2026-06-09 | ¥763,00 | +0,79 % | ¥758,00 | ¥763,00 | ¥758,00 | 16,30K |
| 2026-06-08 | ¥757,00 | -0,13 % | ¥758,00 | ¥761,00 | ¥757,00 | 18,80K |
| 2026-06-05 | ¥758,00 | -0,13 % | ¥756,00 | ¥760,00 | ¥756,00 | 6,70K |
| 2026-06-04 | ¥759,00 | -0,13 % | ¥759,00 | ¥760,00 | ¥756,00 | 7,90K |
| 2026-06-03 | ¥760,00 | +0,13 % | ¥759,00 | ¥760,00 | ¥756,00 | 12,90K |
| 2026-06-02 | ¥759,00 | +0,26 % | ¥752,00 | ¥759,00 | ¥752,00 | 13,00K |
| 2026-06-01 | ¥757,00 | +0,93 % | ¥757,00 | ¥757,00 | ¥751,00 | 18,70K |
| 2026-05-29 | ¥750,00 | -0,13 % | ¥751,00 | ¥755,00 | ¥749,00 | 13,20K |
| 2026-05-28 | ¥751,00 | 0,00 % | ¥753,00 | ¥755,00 | ¥751,00 | 9,90K |
| 2026-05-27 | ¥751,00 | +0,40 % | ¥751,00 | ¥752,00 | ¥745,00 | 15,60K |
| 2026-05-26 | ¥748,00 | -0,13 % | ¥750,00 | ¥750,00 | ¥745,00 | 14,50K |
| 2026-05-25 | ¥749,00 | 0,00 % | ¥749,00 | ¥749,00 | ¥746,00 | 8,40K |
| 2026-05-22 | ¥749,00 | +0,81 % | ¥747,00 | ¥749,00 | ¥746,00 | 8,90K |