Ichikoh Industries,Ltd. 7244
TSE · Japan · Produzierendes Gewerbe
¥540,00-20,00 (-3,57 %)
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 | ¥560,00 | +0,36 % | ¥550,00 | ¥564,00 | ¥549,00 | 103,10K |
| 2026-09-30 | ¥558,00 | -0,36 % | ¥559,00 | ¥564,00 | ¥551,00 | 152,50K |
| 2026-09-29 | ¥560,00 | -1,93 % | ¥565,00 | ¥566,00 | ¥557,00 | 127,30K |
| 2026-09-28 | ¥571,00 | +0,35 % | ¥573,00 | ¥576,00 | ¥565,00 | 100,00K |
| 2026-09-25 | ¥569,00 | +0,53 % | ¥565,00 | ¥578,00 | ¥564,00 | 117,90K |
| 2026-09-24 | ¥566,00 | +0,18 % | ¥565,00 | ¥573,00 | ¥563,00 | 124,70K |
| 2026-09-18 | ¥565,00 | -0,18 % | ¥564,00 | ¥567,00 | ¥558,00 | 113,00K |
| 2026-09-17 | ¥566,00 | +1,98 % | ¥555,00 | ¥566,00 | ¥555,00 | 64,70K |
| 2026-09-16 | ¥555,00 | -0,18 % | ¥556,00 | ¥562,00 | ¥553,00 | 59,60K |
| 2026-09-15 | ¥556,00 | +0,36 % | ¥549,00 | ¥559,00 | ¥549,00 | 60,80K |
| 2026-09-14 | ¥554,00 | 0,00 % | ¥550,00 | ¥555,00 | ¥548,00 | 75,10K |
| 2026-09-11 | ¥554,00 | -0,54 % | ¥542,00 | ¥562,00 | ¥540,00 | 161,30K |
| 2026-09-10 | ¥557,00 | +0,91 % | ¥549,00 | ¥562,00 | ¥546,00 | 160,30K |
| 2026-09-09 | ¥552,00 | -1,95 % | ¥553,00 | ¥565,00 | ¥550,00 | 174,20K |
| 2026-09-08 | ¥563,00 | -5,70 % | ¥588,00 | ¥588,00 | ¥561,00 | 283,50K |
| 2026-09-07 | ¥597,00 | -0,17 % | ¥600,00 | ¥606,00 | ¥595,00 | 192,00K |
| 2026-09-04 | ¥598,00 | +1,87 % | ¥589,00 | ¥604,00 | ¥574,00 | 235,30K |
| 2026-09-03 | ¥587,00 | +2,44 % | ¥583,00 | ¥589,00 | ¥575,00 | 182,60K |
| 2026-09-02 | ¥573,00 | 0,00 % | ¥574,00 | ¥584,00 | ¥562,00 | 175,50K |
| 2026-09-01 | ¥573,00 | +1,06 % | ¥559,00 | ¥574,00 | ¥558,00 | 145,80K |
| 2026-08-31 | ¥567,00 | +1,07 % | ¥558,00 | ¥567,00 | ¥551,00 | 203,40K |
| 2026-08-28 | ¥561,00 | -0,18 % | ¥558,00 | ¥566,00 | ¥556,00 | 121,00K |
| 2026-08-27 | ¥562,00 | -1,23 % | ¥568,00 | ¥573,00 | ¥555,00 | 113,90K |
| 2026-08-26 | ¥569,00 | -0,18 % | ¥576,00 | ¥586,00 | ¥566,00 | 153,50K |
| 2026-08-25 | ¥570,00 | -0,52 % | ¥573,00 | ¥576,00 | ¥567,00 | 105,50K |
| 2026-08-24 | ¥573,00 | -1,04 % | ¥574,00 | ¥581,00 | ¥569,00 | 156,00K |
| 2026-08-21 | ¥579,00 | +1,22 % | ¥572,00 | ¥581,00 | ¥561,00 | 372,40K |
| 2026-08-20 | ¥572,00 | +2,88 % | ¥553,00 | ¥572,00 | ¥549,00 | 208,70K |
| 2026-08-19 | ¥556,00 | -4,47 % | ¥580,00 | ¥580,00 | ¥553,00 | 430,80K |
| 2026-08-18 | ¥582,00 | -2,51 % | ¥589,00 | ¥596,00 | ¥577,00 | 279,50K |
| 2026-08-17 | ¥597,00 | 0,00 % | ¥597,00 | ¥598,00 | ¥590,00 | 168,00K |
| 2026-08-14 | ¥597,00 | +1,53 % | ¥593,00 | ¥598,00 | ¥584,00 | 275,10K |
| 2026-08-13 | ¥588,00 | +4,26 % | ¥557,00 | ¥589,00 | ¥554,00 | 414,50K |
| 2026-08-12 | ¥564,00 | -1,23 % | ¥578,00 | ¥578,00 | ¥552,00 | 291,40K |
| 2026-08-10 | ¥571,00 | +11,74 % | ¥560,00 | ¥579,00 | ¥556,00 | 424,50K |
| 2026-08-07 | ¥511,00 | +0,20 % | ¥510,00 | ¥514,00 | ¥506,00 | 130,20K |
| 2026-08-06 | ¥510,00 | -0,39 % | ¥512,00 | ¥519,00 | ¥507,00 | 118,40K |
| 2026-08-05 | ¥512,00 | +0,99 % | ¥517,00 | ¥520,00 | ¥511,00 | 85,10K |
| 2026-08-04 | ¥507,00 | -1,36 % | ¥519,00 | ¥519,00 | ¥507,00 | 137,00K |
| 2026-08-03 | ¥514,00 | -3,02 % | ¥523,00 | ¥523,00 | ¥508,00 | 93,90K |
| 2026-07-31 | ¥530,00 | -1,12 % | ¥540,00 | ¥542,00 | ¥529,00 | 84,30K |
| 2026-07-30 | ¥536,00 | -1,29 % | ¥531,00 | ¥544,00 | ¥527,00 | 110,70K |
| 2026-07-29 | ¥543,00 | +1,88 % | ¥537,00 | ¥543,00 | ¥527,00 | 147,90K |
| 2026-07-28 | ¥533,00 | 0,00 % | ¥538,00 | ¥538,00 | ¥524,00 | 87,10K |
| 2026-07-27 | ¥533,00 | +2,70 % | ¥527,00 | ¥535,00 | ¥522,00 | 91,10K |
| 2026-07-24 | ¥519,00 | -1,33 % | ¥518,00 | ¥522,00 | ¥514,00 | 80,30K |
| 2026-07-23 | ¥526,00 | +0,77 % | ¥524,00 | ¥529,00 | ¥518,00 | 101,70K |
| 2026-07-22 | ¥522,00 | +1,36 % | ¥515,00 | ¥524,00 | ¥514,00 | 58,30K |
| 2026-07-21 | ¥515,00 | +0,19 % | ¥515,00 | ¥519,00 | ¥511,00 | 142,80K |
| 2026-07-17 | ¥514,00 | -0,19 % | ¥516,00 | ¥518,00 | ¥504,00 | 121,20K |
| 2026-07-16 | ¥515,00 | +0,78 % | ¥511,00 | ¥522,00 | ¥510,00 | 57,20K |
| 2026-07-15 | ¥511,00 | -0,39 % | ¥515,00 | ¥520,00 | ¥511,00 | 99,70K |
| 2026-07-14 | ¥513,00 | +0,20 % | ¥518,00 | ¥523,00 | ¥509,00 | 78,00K |
| 2026-07-13 | ¥512,00 | -0,19 % | ¥521,00 | ¥523,00 | ¥510,00 | 67,50K |
| 2026-07-10 | ¥513,00 | +0,59 % | ¥511,00 | ¥520,00 | ¥511,00 | 77,10K |
| 2026-07-09 | ¥510,00 | -0,20 % | ¥512,00 | ¥515,00 | ¥509,00 | 68,70K |
| 2026-07-08 | ¥511,00 | -1,92 % | ¥520,00 | ¥522,00 | ¥511,00 | 78,20K |
| 2026-07-07 | ¥521,00 | -0,38 % | ¥519,00 | ¥531,00 | ¥519,00 | 72,10K |
| 2026-07-06 | ¥523,00 | +0,38 % | ¥520,00 | ¥526,00 | ¥516,00 | 83,30K |
| 2026-07-03 | ¥521,00 | +0,77 % | ¥517,00 | ¥523,00 | ¥514,00 | 77,30K |
| 2026-07-02 | ¥517,00 | +4,02 % | ¥502,00 | ¥520,00 | ¥502,00 | 146,90K |
| 2026-07-01 | ¥497,00 | -0,80 % | ¥500,00 | ¥507,00 | ¥497,00 | 65,10K |
| 2026-06-30 | ¥501,00 | -0,40 % | ¥504,00 | ¥504,00 | ¥489,00 | 236,40K |
| 2026-06-29 | ¥503,00 | -2,71 % | ¥517,00 | ¥517,00 | ¥497,00 | 228,40K |
| 2026-06-26 | ¥517,00 | +1,77 % | ¥508,00 | ¥519,00 | ¥508,00 | 90,60K |
| 2026-06-25 | ¥508,00 | -0,39 % | ¥513,00 | ¥514,00 | ¥508,00 | 88,70K |
| 2026-06-24 | ¥510,00 | -0,39 % | ¥517,00 | ¥521,00 | ¥509,00 | 91,40K |
| 2026-06-23 | ¥512,00 | -2,10 % | ¥520,00 | ¥520,00 | ¥511,00 | 112,60K |
| 2026-06-22 | ¥523,00 | -0,76 % | ¥524,00 | ¥528,00 | ¥520,00 | 72,00K |
| 2026-06-19 | ¥527,00 | -0,75 % | ¥530,00 | ¥535,00 | ¥525,00 | 91,00K |
| 2026-06-18 | ¥531,00 | +0,57 % | ¥528,00 | ¥536,00 | ¥528,00 | 56,60K |
| 2026-06-17 | ¥528,00 | +0,19 % | ¥532,00 | ¥538,00 | ¥528,00 | 56,50K |
| 2026-06-16 | ¥527,00 | -1,50 % | ¥530,00 | ¥534,00 | ¥526,00 | 59,90K |
| 2026-06-15 | ¥535,00 | +2,29 % | ¥533,00 | ¥537,00 | ¥529,00 | 74,00K |
| 2026-06-12 | ¥523,00 | +0,38 % | ¥525,00 | ¥532,00 | ¥522,00 | 88,40K |
| 2026-06-11 | ¥521,00 | -1,33 % | ¥530,00 | ¥530,00 | ¥512,00 | 90,90K |
| 2026-06-10 | ¥528,00 | -1,12 % | ¥534,00 | ¥539,00 | ¥526,00 | 135,30K |
| 2026-06-09 | ¥534,00 | +0,95 % | ¥530,00 | ¥542,00 | ¥529,00 | 81,30K |
| 2026-06-08 | ¥529,00 | -2,76 % | ¥530,00 | ¥538,00 | ¥524,00 | 89,30K |
| 2026-06-05 | ¥544,00 | +3,23 % | ¥528,00 | ¥544,00 | ¥528,00 | 114,90K |
| 2026-06-04 | ¥527,00 | -1,68 % | ¥533,00 | ¥533,00 | ¥524,00 | 71,10K |
| 2026-06-03 | ¥536,00 | +4,48 % | ¥520,00 | ¥536,00 | ¥514,00 | 122,40K |
| 2026-06-02 | ¥513,00 | -2,47 % | ¥516,00 | ¥517,00 | ¥503,00 | 140,20K |
| 2026-06-01 | ¥526,00 | -3,49 % | ¥543,00 | ¥543,00 | ¥526,00 | 115,80K |
| 2026-05-29 | ¥545,00 | +1,49 % | ¥539,00 | ¥550,00 | ¥539,00 | 98,90K |
| 2026-05-28 | ¥537,00 | +1,70 % | ¥533,00 | ¥538,00 | ¥528,00 | 103,80K |
| 2026-05-27 | ¥528,00 | +0,19 % | ¥528,00 | ¥533,00 | ¥526,00 | 109,60K |
| 2026-05-26 | ¥527,00 | -0,94 % | ¥526,00 | ¥530,00 | ¥516,00 | 108,70K |
| 2026-05-25 | ¥532,00 | -0,75 % | ¥535,00 | ¥540,00 | ¥528,00 | 89,50K |
| 2026-05-22 | ¥536,00 | +1,13 % | ¥538,00 | ¥545,00 | ¥524,00 | 100,30K |