Press Kogyo Co., Ltd. 7246
TSE · Japan · Produzierendes Gewerbe
¥964,00-15,00 (-1,53 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥964,00 | -1,53 % | ¥977,00 | ¥980,00 | ¥961,00 | 303,30K |
| 2026-10-01 | ¥979,00 | -1,71 % | ¥990,00 | ¥991,00 | ¥977,00 | 256,20K |
| 2026-09-30 | ¥996,00 | +1,12 % | ¥989,00 | ¥1.001,00 | ¥986,00 | 307,00K |
| 2026-09-29 | ¥985,00 | -2,76 % | ¥986,00 | ¥988,00 | ¥975,00 | 429,60K |
| 2026-09-28 | ¥1.013,00 | -0,20 % | ¥1.020,00 | ¥1.026,00 | ¥1.009,00 | 651,30K |
| 2026-09-25 | ¥1.015,00 | +0,59 % | ¥1.010,00 | ¥1.017,00 | ¥1.009,00 | 244,80K |
| 2026-09-24 | ¥1.009,00 | +0,10 % | ¥1.012,00 | ¥1.019,00 | ¥1.008,00 | 259,80K |
| 2026-09-18 | ¥1.008,00 | -0,98 % | ¥1.023,00 | ¥1.025,00 | ¥1.006,00 | 353,00K |
| 2026-09-17 | ¥1.018,00 | +1,60 % | ¥1.011,00 | ¥1.018,00 | ¥1.009,00 | 281,80K |
| 2026-09-16 | ¥1.002,00 | +0,40 % | ¥1.003,00 | ¥1.008,00 | ¥998,00 | 245,90K |
| 2026-09-15 | ¥998,00 | +0,10 % | ¥997,00 | ¥1.003,00 | ¥994,00 | 223,10K |
| 2026-09-14 | ¥997,00 | +0,61 % | ¥988,00 | ¥999,00 | ¥985,00 | 160,20K |
| 2026-09-11 | ¥991,00 | +0,10 % | ¥970,00 | ¥996,00 | ¥968,00 | 378,20K |
| 2026-09-10 | ¥990,00 | -0,60 % | ¥981,00 | ¥993,00 | ¥972,00 | 434,20K |
| 2026-09-09 | ¥996,00 | +0,30 % | ¥993,00 | ¥999,00 | ¥987,00 | 396,20K |
| 2026-09-08 | ¥993,00 | -4,52 % | ¥1.035,00 | ¥1.035,00 | ¥993,00 | 479,10K |
| 2026-09-07 | ¥1.040,00 | +0,48 % | ¥1.045,00 | ¥1.056,00 | ¥1.036,00 | 443,10K |
| 2026-09-04 | ¥1.035,00 | -0,19 % | ¥1.037,00 | ¥1.044,00 | ¥1.020,00 | 455,00K |
| 2026-09-03 | ¥1.037,00 | +4,01 % | ¥1.047,00 | ¥1.053,00 | ¥1.028,00 | 815,80K |
| 2026-09-02 | ¥997,00 | -2,25 % | ¥1.009,00 | ¥1.021,00 | ¥997,00 | 384,40K |
| 2026-09-01 | ¥1.020,00 | +0,99 % | ¥1.008,00 | ¥1.029,00 | ¥1.005,00 | 361,00K |
| 2026-08-31 | ¥1.010,00 | +1,30 % | ¥997,00 | ¥1.015,00 | ¥996,00 | 382,40K |
| 2026-08-28 | ¥997,00 | 0,00 % | ¥995,00 | ¥1.005,00 | ¥993,00 | 254,00K |
| 2026-08-27 | ¥997,00 | 0,00 % | ¥1.002,00 | ¥1.004,00 | ¥991,00 | 184,10K |
| 2026-08-26 | ¥997,00 | +1,32 % | ¥988,00 | ¥1.005,00 | ¥986,00 | 299,40K |
| 2026-08-25 | ¥984,00 | -0,51 % | ¥986,00 | ¥991,00 | ¥980,00 | 182,90K |
| 2026-08-24 | ¥989,00 | +0,51 % | ¥992,00 | ¥997,00 | ¥984,00 | 252,70K |
| 2026-08-21 | ¥984,00 | +0,61 % | ¥975,00 | ¥984,00 | ¥972,00 | 165,40K |
| 2026-08-20 | ¥978,00 | +1,98 % | ¥968,00 | ¥981,00 | ¥962,00 | 216,70K |
| 2026-08-19 | ¥959,00 | -3,03 % | ¥985,00 | ¥987,00 | ¥955,00 | 342,20K |
| 2026-08-18 | ¥989,00 | +0,82 % | ¥981,00 | ¥996,00 | ¥981,00 | 307,40K |
| 2026-08-17 | ¥981,00 | -0,30 % | ¥982,00 | ¥988,00 | ¥977,00 | 332,10K |
| 2026-08-14 | ¥984,00 | +2,07 % | ¥962,00 | ¥988,00 | ¥962,00 | 342,30K |
| 2026-08-13 | ¥964,00 | +0,21 % | ¥964,00 | ¥969,00 | ¥960,00 | 227,90K |
| 2026-08-12 | ¥962,00 | -0,10 % | ¥969,00 | ¥971,00 | ¥955,00 | 349,20K |
| 2026-08-10 | ¥963,00 | +1,58 % | ¥952,00 | ¥971,00 | ¥950,00 | 383,70K |
| 2026-08-07 | ¥948,00 | -0,63 % | ¥951,00 | ¥957,00 | ¥942,00 | 532,60K |
| 2026-08-06 | ¥954,00 | +1,81 % | ¥950,00 | ¥969,00 | ¥937,00 | 692,60K |
| 2026-08-05 | ¥937,00 | +8,70 % | ¥872,00 | ¥975,00 | ¥868,00 | 1,37M |
| 2026-08-04 | ¥862,00 | -0,69 % | ¥857,00 | ¥867,00 | ¥853,00 | 414,50K |
| 2026-08-03 | ¥868,00 | +0,58 % | ¥858,00 | ¥868,00 | ¥837,00 | 526,60K |
| 2026-07-31 | ¥863,00 | +0,47 % | ¥855,00 | ¥870,00 | ¥846,00 | 408,80K |
| 2026-07-30 | ¥859,00 | +0,47 % | ¥855,00 | ¥863,00 | ¥846,00 | 295,80K |
| 2026-07-29 | ¥855,00 | +1,66 % | ¥849,00 | ¥855,00 | ¥838,00 | 379,40K |
| 2026-07-28 | ¥841,00 | -0,71 % | ¥847,00 | ¥847,00 | ¥835,00 | 244,00K |
| 2026-07-27 | ¥847,00 | +2,54 % | ¥835,00 | ¥847,00 | ¥833,00 | 306,10K |
| 2026-07-24 | ¥826,00 | -1,67 % | ¥837,00 | ¥837,00 | ¥823,00 | 255,20K |
| 2026-07-23 | ¥840,00 | +0,48 % | ¥834,00 | ¥842,00 | ¥832,00 | 210,10K |
| 2026-07-22 | ¥836,00 | +0,12 % | ¥838,00 | ¥848,00 | ¥833,00 | 254,10K |
| 2026-07-21 | ¥835,00 | +3,60 % | ¥821,00 | ¥841,00 | ¥817,00 | 468,50K |
| 2026-07-17 | ¥806,00 | -0,98 % | ¥817,00 | ¥820,00 | ¥798,00 | 310,70K |
| 2026-07-16 | ¥814,00 | -0,97 % | ¥819,00 | ¥827,00 | ¥813,00 | 211,20K |
| 2026-07-15 | ¥822,00 | +1,11 % | ¥817,00 | ¥822,00 | ¥813,00 | 277,90K |
| 2026-07-14 | ¥813,00 | +0,74 % | ¥812,00 | ¥815,00 | ¥807,00 | 212,10K |
| 2026-07-13 | ¥807,00 | -0,12 % | ¥818,00 | ¥822,00 | ¥804,00 | 280,40K |
| 2026-07-10 | ¥808,00 | +0,50 % | ¥814,00 | ¥817,00 | ¥806,00 | 351,40K |
| 2026-07-09 | ¥804,00 | +0,25 % | ¥807,00 | ¥808,00 | ¥798,00 | 295,90K |
| 2026-07-08 | ¥802,00 | -1,47 % | ¥810,00 | ¥812,00 | ¥802,00 | 238,10K |
| 2026-07-07 | ¥814,00 | -0,61 % | ¥820,00 | ¥826,00 | ¥808,00 | 307,70K |
| 2026-07-06 | ¥819,00 | +1,87 % | ¥813,00 | ¥825,00 | ¥808,00 | 267,30K |
| 2026-07-03 | ¥804,00 | +0,75 % | ¥804,00 | ¥807,00 | ¥795,00 | 179,80K |
| 2026-07-02 | ¥798,00 | +2,05 % | ¥788,00 | ¥801,00 | ¥785,00 | 302,30K |
| 2026-07-01 | ¥782,00 | +0,26 % | ¥787,00 | ¥793,00 | ¥782,00 | 243,00K |
| 2026-06-30 | ¥780,00 | -1,14 % | ¥790,00 | ¥792,00 | ¥777,00 | 276,70K |
| 2026-06-29 | ¥789,00 | -0,13 % | ¥790,00 | ¥793,00 | ¥778,00 | 320,70K |
| 2026-06-26 | ¥790,00 | +1,67 % | ¥780,00 | ¥791,00 | ¥779,00 | 522,40K |
| 2026-06-25 | ¥777,00 | +0,26 % | ¥789,00 | ¥789,00 | ¥774,00 | 255,40K |
| 2026-06-24 | ¥775,00 | -0,26 % | ¥778,00 | ¥780,00 | ¥765,00 | 440,40K |
| 2026-06-23 | ¥777,00 | -0,51 % | ¥790,00 | ¥790,00 | ¥776,00 | 356,60K |
| 2026-06-22 | ¥781,00 | -1,26 % | ¥792,00 | ¥801,00 | ¥781,00 | 302,70K |
| 2026-06-19 | ¥791,00 | 0,00 % | ¥796,00 | ¥800,00 | ¥787,00 | 331,10K |
| 2026-06-18 | ¥791,00 | +0,51 % | ¥787,00 | ¥801,00 | ¥787,00 | 314,50K |
| 2026-06-17 | ¥787,00 | +0,13 % | ¥790,00 | ¥795,00 | ¥785,00 | 345,90K |
| 2026-06-16 | ¥786,00 | -5,87 % | ¥784,00 | ¥798,00 | ¥764,00 | 827,30K |
| 2026-06-15 | ¥835,00 | +3,60 % | ¥821,00 | ¥842,00 | ¥819,00 | 291,30K |
| 2026-06-12 | ¥806,00 | +0,75 % | ¥810,00 | ¥816,00 | ¥806,00 | 301,50K |
| 2026-06-11 | ¥800,00 | -0,50 % | ¥796,00 | ¥800,00 | ¥782,00 | 282,70K |
| 2026-06-10 | ¥804,00 | +0,12 % | ¥804,00 | ¥808,00 | ¥796,00 | 239,40K |
| 2026-06-09 | ¥803,00 | 0,00 % | ¥809,00 | ¥820,00 | ¥802,00 | 346,40K |
| 2026-06-08 | ¥803,00 | -1,95 % | ¥800,00 | ¥810,00 | ¥794,00 | 379,40K |
| 2026-06-05 | ¥819,00 | +0,99 % | ¥812,00 | ¥820,00 | ¥810,00 | 219,00K |
| 2026-06-04 | ¥811,00 | -0,73 % | ¥814,00 | ¥828,00 | ¥808,00 | 244,10K |
| 2026-06-03 | ¥817,00 | -1,68 % | ¥835,00 | ¥836,00 | ¥817,00 | 419,20K |
| 2026-06-02 | ¥831,00 | +0,24 % | ¥829,00 | ¥833,00 | ¥812,00 | 447,90K |
| 2026-06-01 | ¥829,00 | -0,96 % | ¥831,00 | ¥834,00 | ¥816,00 | 505,70K |
| 2026-05-29 | ¥837,00 | +1,33 % | ¥830,00 | ¥850,00 | ¥827,00 | 353,40K |
| 2026-05-28 | ¥826,00 | +2,10 % | ¥810,00 | ¥827,00 | ¥806,00 | 430,30K |
| 2026-05-27 | ¥809,00 | +0,12 % | ¥811,00 | ¥814,00 | ¥804,00 | 311,90K |
| 2026-05-26 | ¥808,00 | -0,49 % | ¥811,00 | ¥811,00 | ¥796,00 | 308,10K |
| 2026-05-25 | ¥812,00 | +1,25 % | ¥810,00 | ¥828,00 | ¥804,00 | 467,60K |