Eiken Industries Co., Ltd 7265
TSE · Japan · Produzierendes Gewerbe
¥3.500,00-25,00 (-0,71 %)
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 | ¥3.500,00 | -0,71 % | ¥3.505,00 | ¥3.510,00 | ¥3.500,00 | 1,80K |
| 2026-10-01 | ¥3.525,00 | -0,28 % | ¥3.510,00 | ¥3.530,00 | ¥3.510,00 | 700 |
| 2026-09-30 | ¥3.535,00 | +0,43 % | ¥3.520,00 | ¥3.535,00 | ¥3.515,00 | 1,90K |
| 2026-09-29 | ¥3.520,00 | +0,14 % | ¥3.500,00 | ¥3.520,00 | ¥3.485,00 | 2,40K |
| 2026-09-28 | ¥3.515,00 | +0,43 % | ¥3.510,00 | ¥3.525,00 | ¥3.505,00 | 3,60K |
| 2026-09-25 | ¥3.500,00 | -0,85 % | ¥3.535,00 | ¥3.550,00 | ¥3.500,00 | 2,10K |
| 2026-09-24 | ¥3.530,00 | +0,28 % | ¥3.520,00 | ¥3.545,00 | ¥3.490,00 | 1,30K |
| 2026-09-18 | ¥3.520,00 | -0,85 % | ¥3.515,00 | ¥3.520,00 | ¥3.500,00 | 1,40K |
| 2026-09-17 | ¥3.550,00 | -0,42 % | ¥3.535,00 | ¥3.550,00 | ¥3.515,00 | 700 |
| 2026-09-16 | ¥3.565,00 | -2,46 % | ¥3.600,00 | ¥3.600,00 | ¥3.535,00 | 1,50K |
| 2026-09-15 | ¥3.655,00 | -2,14 % | ¥3.735,00 | ¥3.735,00 | ¥3.620,00 | 2,30K |
| 2026-09-14 | ¥3.735,00 | 0,00 % | ¥3.735,00 | ¥3.735,00 | ¥3.735,00 | 0 |
| 2026-09-11 | ¥3.735,00 | 0,00 % | ¥3.735,00 | ¥3.735,00 | ¥3.735,00 | 100 |
| 2026-09-10 | ¥3.735,00 | +0,95 % | ¥3.705,00 | ¥3.735,00 | ¥3.705,00 | 200 |
| 2026-09-09 | ¥3.700,00 | -0,13 % | ¥3.775,00 | ¥3.775,00 | ¥3.670,00 | 1,50K |
| 2026-09-08 | ¥3.705,00 | +0,14 % | ¥3.700,00 | ¥3.710,00 | ¥3.700,00 | 400 |
| 2026-09-07 | ¥3.700,00 | -1,86 % | ¥3.820,00 | ¥3.820,00 | ¥3.700,00 | 2,20K |
| 2026-09-04 | ¥3.770,00 | +0,13 % | ¥3.720,00 | ¥3.795,00 | ¥3.720,00 | 3,50K |
| 2026-09-03 | ¥3.765,00 | -0,66 % | ¥3.770,00 | ¥3.770,00 | ¥3.765,00 | 900 |
| 2026-09-02 | ¥3.790,00 | -1,04 % | ¥3.765,00 | ¥3.790,00 | ¥3.760,00 | 400 |
| 2026-09-01 | ¥3.830,00 | -0,13 % | ¥3.845,00 | ¥3.845,00 | ¥3.830,00 | 400 |
| 2026-08-31 | ¥3.835,00 | -1,16 % | ¥3.860,00 | ¥3.860,00 | ¥3.830,00 | 1,40K |
| 2026-08-28 | ¥3.880,00 | +0,52 % | ¥3.870,00 | ¥3.880,00 | ¥3.870,00 | 1,10K |
| 2026-08-27 | ¥3.860,00 | -0,39 % | ¥3.865,00 | ¥3.865,00 | ¥3.860,00 | 700 |
| 2026-08-26 | ¥3.875,00 | -0,26 % | ¥3.875,00 | ¥3.875,00 | ¥3.875,00 | 100 |
| 2026-08-25 | ¥3.885,00 | +0,13 % | ¥3.895,00 | ¥3.895,00 | ¥3.885,00 | 400 |
| 2026-08-24 | ¥3.880,00 | -0,13 % | ¥3.885,00 | ¥3.885,00 | ¥3.880,00 | 200 |
| 2026-08-21 | ¥3.885,00 | +0,65 % | ¥3.850,00 | ¥3.885,00 | ¥3.850,00 | 500 |
| 2026-08-20 | ¥3.860,00 | +0,13 % | ¥3.895,00 | ¥3.895,00 | ¥3.860,00 | 1,10K |
| 2026-08-19 | ¥3.855,00 | -0,39 % | ¥3.870,00 | ¥3.870,00 | ¥3.855,00 | 300 |
| 2026-08-18 | ¥3.870,00 | -0,90 % | ¥3.895,00 | ¥3.895,00 | ¥3.870,00 | 900 |
| 2026-08-17 | ¥3.905,00 | +0,64 % | ¥3.865,00 | ¥3.905,00 | ¥3.865,00 | 300 |
| 2026-08-14 | ¥3.880,00 | +0,26 % | ¥3.845,00 | ¥3.900,00 | ¥3.845,00 | 800 |
| 2026-08-13 | ¥3.870,00 | -0,39 % | ¥3.875,00 | ¥3.875,00 | ¥3.870,00 | 200 |
| 2026-08-12 | ¥3.885,00 | +1,30 % | ¥3.880,00 | ¥3.890,00 | ¥3.880,00 | 500 |
| 2026-08-10 | ¥3.835,00 | -0,52 % | ¥3.860,00 | ¥3.895,00 | ¥3.830,00 | 1,00K |
| 2026-08-07 | ¥3.855,00 | +0,52 % | ¥3.830,00 | ¥3.855,00 | ¥3.830,00 | 200 |
| 2026-08-06 | ¥3.835,00 | -0,78 % | ¥3.830,00 | ¥3.835,00 | ¥3.830,00 | 400 |
| 2026-08-05 | ¥3.865,00 | +0,52 % | ¥3.845,00 | ¥3.865,00 | ¥3.840,00 | 1,10K |
| 2026-08-04 | ¥3.845,00 | +1,05 % | ¥3.840,00 | ¥3.845,00 | ¥3.840,00 | 200 |
| 2026-08-03 | ¥3.805,00 | -0,26 % | ¥3.840,00 | ¥3.840,00 | ¥3.805,00 | 300 |
| 2026-07-31 | ¥3.815,00 | -0,26 % | ¥3.860,00 | ¥3.860,00 | ¥3.810,00 | 800 |
| 2026-07-30 | ¥3.825,00 | -0,52 % | ¥3.840,00 | ¥3.840,00 | ¥3.825,00 | 200 |
| 2026-07-29 | ¥3.845,00 | -0,13 % | ¥3.875,00 | ¥3.885,00 | ¥3.840,00 | 1,10K |
| 2026-07-28 | ¥3.850,00 | -0,26 % | ¥3.875,00 | ¥3.875,00 | ¥3.850,00 | 800 |
| 2026-07-27 | ¥3.860,00 | +0,39 % | ¥3.870,00 | ¥3.870,00 | ¥3.860,00 | 700 |
| 2026-07-24 | ¥3.845,00 | +0,39 % | ¥3.835,00 | ¥3.845,00 | ¥3.830,00 | 1,50K |
| 2026-07-23 | ¥3.830,00 | +0,26 % | ¥3.825,00 | ¥3.835,00 | ¥3.820,00 | 400 |
| 2026-07-22 | ¥3.820,00 | 0,00 % | ¥3.820,00 | ¥3.820,00 | ¥3.820,00 | 0 |
| 2026-07-21 | ¥3.820,00 | -0,13 % | ¥3.825,00 | ¥3.825,00 | ¥3.820,00 | 300 |
| 2026-07-17 | ¥3.825,00 | +0,26 % | ¥3.830,00 | ¥3.830,00 | ¥3.825,00 | 200 |
| 2026-07-16 | ¥3.815,00 | 0,00 % | ¥3.815,00 | ¥3.815,00 | ¥3.815,00 | 0 |
| 2026-07-15 | ¥3.815,00 | 0,00 % | ¥3.815,00 | ¥3.815,00 | ¥3.815,00 | 0 |
| 2026-07-14 | ¥3.815,00 | -0,52 % | ¥3.815,00 | ¥3.815,00 | ¥3.815,00 | 100 |
| 2026-07-13 | ¥3.835,00 | +0,52 % | ¥3.835,00 | ¥3.835,00 | ¥3.835,00 | 200 |
| 2026-07-10 | ¥3.815,00 | 0,00 % | ¥3.815,00 | ¥3.815,00 | ¥3.815,00 | 0 |
| 2026-07-09 | ¥3.815,00 | 0,00 % | ¥3.815,00 | ¥3.815,00 | ¥3.815,00 | 0 |
| 2026-07-08 | ¥3.815,00 | +0,13 % | ¥3.815,00 | ¥3.815,00 | ¥3.815,00 | 100 |
| 2026-07-07 | ¥3.810,00 | 0,00 % | ¥3.810,00 | ¥3.810,00 | ¥3.810,00 | 0 |
| 2026-07-06 | ¥3.810,00 | 0,00 % | ¥3.805,00 | ¥3.810,00 | ¥3.805,00 | 600 |
| 2026-07-03 | ¥3.810,00 | -0,13 % | ¥3.835,00 | ¥3.840,00 | ¥3.810,00 | 1,20K |
| 2026-07-02 | ¥3.815,00 | +0,26 % | ¥3.820,00 | ¥3.820,00 | ¥3.815,00 | 900 |
| 2026-07-01 | ¥3.805,00 | 0,00 % | ¥3.810,00 | ¥3.815,00 | ¥3.805,00 | 900 |
| 2026-06-30 | ¥3.805,00 | -0,13 % | ¥3.810,00 | ¥3.810,00 | ¥3.805,00 | 200 |
| 2026-06-29 | ¥3.810,00 | 0,00 % | ¥3.810,00 | ¥3.825,00 | ¥3.810,00 | 400 |
| 2026-06-26 | ¥3.810,00 | +0,40 % | ¥3.795,00 | ¥3.810,00 | ¥3.795,00 | 400 |
| 2026-06-25 | ¥3.795,00 | 0,00 % | ¥3.795,00 | ¥3.800,00 | ¥3.780,00 | 400 |
| 2026-06-24 | ¥3.795,00 | -0,65 % | ¥3.800,00 | ¥3.800,00 | ¥3.795,00 | 200 |
| 2026-06-23 | ¥3.820,00 | -0,26 % | ¥3.820,00 | ¥3.820,00 | ¥3.820,00 | 100 |
| 2026-06-22 | ¥3.830,00 | +1,06 % | ¥3.820,00 | ¥3.835,00 | ¥3.765,00 | 600 |
| 2026-06-19 | ¥3.790,00 | +0,40 % | ¥3.790,00 | ¥3.790,00 | ¥3.790,00 | 200 |
| 2026-06-18 | ¥3.775,00 | +0,27 % | ¥3.775,00 | ¥3.775,00 | ¥3.775,00 | 100 |
| 2026-06-17 | ¥3.765,00 | +0,80 % | ¥3.740,00 | ¥3.765,00 | ¥3.730,00 | 700 |
| 2026-06-16 | ¥3.735,00 | -1,71 % | ¥3.770,00 | ¥3.770,00 | ¥3.735,00 | 600 |
| 2026-06-15 | ¥3.800,00 | +1,88 % | ¥3.755,00 | ¥3.800,00 | ¥3.755,00 | 700 |
| 2026-06-12 | ¥3.730,00 | +0,81 % | ¥3.770,00 | ¥3.770,00 | ¥3.730,00 | 300 |
| 2026-06-11 | ¥3.700,00 | -0,94 % | ¥3.730,00 | ¥3.765,00 | ¥3.695,00 | 800 |
| 2026-06-10 | ¥3.735,00 | +0,81 % | ¥3.705,00 | ¥3.735,00 | ¥3.705,00 | 200 |
| 2026-06-09 | ¥3.705,00 | +0,41 % | ¥3.705,00 | ¥3.705,00 | ¥3.705,00 | 100 |
| 2026-06-08 | ¥3.690,00 | +0,27 % | ¥3.655,00 | ¥3.740,00 | ¥3.655,00 | 500 |
| 2026-06-05 | ¥3.680,00 | -4,04 % | ¥3.820,00 | ¥3.820,00 | ¥3.655,00 | 3,90K |
| 2026-06-04 | ¥3.835,00 | -1,16 % | ¥3.835,00 | ¥3.835,00 | ¥3.835,00 | 100 |
| 2026-06-03 | ¥3.880,00 | 0,00 % | ¥3.830,00 | ¥3.880,00 | ¥3.830,00 | 1,10K |
| 2026-06-02 | ¥3.880,00 | +1,31 % | ¥3.860,00 | ¥3.880,00 | ¥3.795,00 | 400 |
| 2026-06-01 | ¥3.830,00 | 0,00 % | ¥3.835,00 | ¥3.835,00 | ¥3.810,00 | 800 |
| 2026-05-29 | ¥3.830,00 | +0,79 % | ¥3.835,00 | ¥3.835,00 | ¥3.750,00 | 800 |
| 2026-05-28 | ¥3.800,00 | +1,06 % | ¥3.760,00 | ¥3.800,00 | ¥3.760,00 | 500 |
| 2026-05-27 | ¥3.760,00 | +1,08 % | ¥3.760,00 | ¥3.760,00 | ¥3.690,00 | 600 |
| 2026-05-26 | ¥3.720,00 | -0,93 % | ¥3.735,00 | ¥3.735,00 | ¥3.720,00 | 300 |
| 2026-05-25 | ¥3.755,00 | +0,54 % | ¥3.745,00 | ¥3.755,00 | ¥3.745,00 | 200 |