Imasen Electric Industrial Co., Ltd. 7266
TSE · Japan · Produzierendes Gewerbe
¥962,00-13,00 (-1,33 %)
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 | ¥962,00 | -1,33 % | ¥967,00 | ¥971,00 | ¥959,00 | 14,70K |
| 2026-10-01 | ¥975,00 | 0,00 % | ¥973,00 | ¥975,00 | ¥963,00 | 12,70K |
| 2026-09-30 | ¥975,00 | +1,14 % | ¥965,00 | ¥975,00 | ¥962,00 | 13,20K |
| 2026-09-29 | ¥964,00 | -2,53 % | ¥972,00 | ¥974,00 | ¥960,00 |
| 15,10K |
| 2026-09-28 | ¥989,00 | -0,30 % | ¥999,00 | ¥999,00 | ¥984,00 | 33,80K |
| 2026-09-25 | ¥992,00 | 0,00 % | ¥990,00 | ¥992,00 | ¥984,00 | 18,70K |
| 2026-09-24 | ¥992,00 | +0,20 % | ¥998,00 | ¥998,00 | ¥986,00 | 19,80K |
| 2026-09-18 | ¥990,00 | -0,40 % | ¥998,00 | ¥998,00 | ¥984,00 | 12,40K |
| 2026-09-17 | ¥994,00 | +1,64 % | ¥983,00 | ¥996,00 | ¥983,00 | 24,90K |
| 2026-09-16 | ¥978,00 | -0,10 % | ¥980,00 | ¥980,00 | ¥969,00 | 19,50K |
| 2026-09-15 | ¥979,00 | +1,98 % | ¥956,00 | ¥979,00 | ¥956,00 | 21,90K |
| 2026-09-14 | ¥960,00 | -0,21 % | ¥960,00 | ¥963,00 | ¥952,00 | 18,40K |
| 2026-09-11 | ¥962,00 | -0,31 % | ¥956,00 | ¥965,00 | ¥946,00 | 23,80K |
| 2026-09-10 | ¥965,00 | -1,53 % | ¥979,00 | ¥979,00 | ¥959,00 | 18,00K |
| 2026-09-09 | ¥980,00 | -0,51 % | ¥978,00 | ¥986,00 | ¥974,00 | 30,10K |
| 2026-09-08 | ¥985,00 | -2,57 % | ¥1.009,00 | ¥1.009,00 | ¥985,00 | 43,80K |
| 2026-09-07 | ¥1.011,00 | +0,70 % | ¥1.006,00 | ¥1.017,00 | ¥1.006,00 | 10,70K |
| 2026-09-04 | ¥1.004,00 | -0,99 % | ¥1.014,00 | ¥1.024,00 | ¥1.003,00 | 21,80K |
| 2026-09-03 | ¥1.014,00 | +0,80 % | ¥1.005,00 | ¥1.018,00 | ¥1.004,00 | 11,80K |
| 2026-09-02 | ¥1.006,00 | -1,85 % | ¥1.016,00 | ¥1.025,00 | ¥1.000,00 | 57,90K |
| 2026-09-01 | ¥1.025,00 | -0,77 % | ¥1.029,00 | ¥1.030,00 | ¥1.021,00 | 16,30K |
| 2026-08-31 | ¥1.033,00 | +1,37 % | ¥1.020,00 | ¥1.037,00 | ¥1.017,00 | 29,30K |
| 2026-08-28 | ¥1.019,00 | -0,20 % | ¥1.027,00 | ¥1.030,00 | ¥1.019,00 | 12,30K |
| 2026-08-27 | ¥1.021,00 | -0,87 % | ¥1.031,00 | ¥1.038,00 | ¥1.021,00 | 14,70K |
| 2026-08-26 | ¥1.030,00 | -0,19 % | ¥1.031,00 | ¥1.040,00 | ¥1.026,00 | 25,60K |
| 2026-08-25 | ¥1.032,00 | +0,68 % | ¥1.042,00 | ¥1.042,00 | ¥1.016,00 | 57,20K |
| 2026-08-24 | ¥1.025,00 | +3,85 % | ¥1.009,00 | ¥1.036,00 | ¥1.005,00 | 66,00K |
| 2026-08-21 | ¥987,00 | +0,10 % | ¥989,00 | ¥996,00 | ¥980,00 | 31,30K |
| 2026-08-20 | ¥986,00 | +2,82 % | ¥966,00 | ¥987,00 | ¥965,00 | 63,20K |
| 2026-08-19 | ¥959,00 | -0,10 % | ¥965,00 | ¥965,00 | ¥935,00 | 46,80K |
| 2026-08-18 | ¥960,00 | +0,21 % | ¥959,00 | ¥972,00 | ¥959,00 | 21,70K |
| 2026-08-17 | ¥958,00 | +0,63 % | ¥955,00 | ¥968,00 | ¥948,00 | 28,20K |
| 2026-08-14 | ¥952,00 | +1,60 % | ¥939,00 | ¥953,00 | ¥939,00 | 21,90K |
| 2026-08-13 | ¥937,00 | -0,32 % | ¥943,00 | ¥947,00 | ¥933,00 | 20,00K |
| 2026-08-12 | ¥940,00 | +1,95 % | ¥924,00 | ¥942,00 | ¥924,00 | 30,30K |
| 2026-08-10 | ¥922,00 | -0,43 % | ¥918,00 | ¥931,00 | ¥903,00 | 68,60K |
| 2026-08-07 | ¥926,00 | +0,22 % | ¥921,00 | ¥932,00 | ¥916,00 | 44,10K |
| 2026-08-06 | ¥924,00 | +0,11 % | ¥920,00 | ¥928,00 | ¥916,00 | 16,10K |
| 2026-08-05 | ¥923,00 | +1,76 % | ¥910,00 | ¥923,00 | ¥910,00 | 13,10K |
| 2026-08-04 | ¥907,00 | 0,00 % | ¥903,00 | ¥915,00 | ¥902,00 | 16,50K |
| 2026-08-03 | ¥907,00 | -0,98 % | ¥909,00 | ¥914,00 | ¥891,00 | 56,00K |
| 2026-07-31 | ¥916,00 | -0,33 % | ¥926,00 | ¥926,00 | ¥912,00 | 11,90K |
| 2026-07-30 | ¥919,00 | +0,33 % | ¥919,00 | ¥924,00 | ¥907,00 | 22,80K |
| 2026-07-29 | ¥916,00 | +0,11 % | ¥924,00 | ¥924,00 | ¥910,00 | 21,10K |
| 2026-07-28 | ¥915,00 | -1,40 % | ¥930,00 | ¥931,00 | ¥913,00 | 25,80K |
| 2026-07-27 | ¥928,00 | +1,53 % | ¥920,00 | ¥928,00 | ¥917,00 | 21,70K |
| 2026-07-24 | ¥914,00 | -0,33 % | ¥918,00 | ¥918,00 | ¥903,00 | 28,00K |
| 2026-07-23 | ¥917,00 | +0,11 % | ¥922,00 | ¥930,00 | ¥917,00 | 31,40K |
| 2026-07-22 | ¥916,00 | +0,22 % | ¥914,00 | ¥925,00 | ¥912,00 | 26,90K |
| 2026-07-21 | ¥914,00 | +1,33 % | ¥905,00 | ¥915,00 | ¥905,00 | 17,70K |
| 2026-07-17 | ¥902,00 | -1,10 % | ¥913,00 | ¥913,00 | ¥892,00 | 57,90K |
| 2026-07-16 | ¥912,00 | -0,33 % | ¥914,00 | ¥918,00 | ¥908,00 | 19,80K |
| 2026-07-15 | ¥915,00 | +0,99 % | ¥906,00 | ¥918,00 | ¥902,00 | 48,20K |
| 2026-07-14 | ¥906,00 | +0,67 % | ¥902,00 | ¥907,00 | ¥900,00 | 10,90K |
| 2026-07-13 | ¥900,00 | -0,11 % | ¥908,00 | ¥924,00 | ¥900,00 | 49,60K |
| 2026-07-10 | ¥901,00 | +0,11 % | ¥901,00 | ¥908,00 | ¥901,00 | 15,20K |
| 2026-07-09 | ¥900,00 | +0,11 % | ¥900,00 | ¥903,00 | ¥900,00 | 7,00K |
| 2026-07-08 | ¥899,00 | -0,33 % | ¥904,00 | ¥906,00 | ¥899,00 | 20,20K |
| 2026-07-07 | ¥902,00 | -0,55 % | ¥911,00 | ¥920,00 | ¥902,00 | 50,30K |
| 2026-07-06 | ¥907,00 | +0,44 % | ¥906,00 | ¥909,00 | ¥899,00 | 76,00K |
| 2026-07-03 | ¥903,00 | -1,10 % | ¥904,00 | ¥912,00 | ¥903,00 | 17,20K |
| 2026-07-02 | ¥913,00 | +0,77 % | ¥907,00 | ¥916,00 | ¥904,00 | 26,30K |
| 2026-07-01 | ¥906,00 | -0,77 % | ¥916,00 | ¥917,00 | ¥905,00 | 25,70K |
| 2026-06-30 | ¥913,00 | +1,22 % | ¥915,00 | ¥917,00 | ¥904,00 | 30,90K |
| 2026-06-29 | ¥902,00 | -0,11 % | ¥909,00 | ¥916,00 | ¥896,00 | 29,10K |
| 2026-06-26 | ¥903,00 | -0,22 % | ¥910,00 | ¥913,00 | ¥897,00 | 29,40K |
| 2026-06-25 | ¥905,00 | +1,57 % | ¥900,00 | ¥907,00 | ¥900,00 | 24,30K |
| 2026-06-24 | ¥891,00 | -0,11 % | ¥893,00 | ¥899,00 | ¥886,00 | 17,10K |
| 2026-06-23 | ¥892,00 | -1,22 % | ¥898,00 | ¥906,00 | ¥891,00 | 29,60K |
| 2026-06-22 | ¥903,00 | -3,22 % | ¥918,00 | ¥918,00 | ¥895,00 | 65,10K |
| 2026-06-19 | ¥933,00 | +3,09 % | ¥913,00 | ¥933,00 | ¥910,00 | 38,40K |
| 2026-06-18 | ¥905,00 | +0,56 % | ¥903,00 | ¥915,00 | ¥883,00 | 63,40K |
| 2026-06-17 | ¥900,00 | +0,90 % | ¥901,00 | ¥909,00 | ¥894,00 | 27,50K |
| 2026-06-16 | ¥892,00 | -1,65 % | ¥905,00 | ¥905,00 | ¥892,00 | 30,60K |
| 2026-06-15 | ¥907,00 | +3,30 % | ¥892,00 | ¥914,00 | ¥890,00 | 41,90K |
| 2026-06-12 | ¥878,00 | +1,04 % | ¥883,00 | ¥885,00 | ¥867,00 | 32,00K |
| 2026-06-11 | ¥869,00 | -1,36 % | ¥881,00 | ¥889,00 | ¥863,00 | 79,70K |
| 2026-06-10 | ¥881,00 | -1,34 % | ¥893,00 | ¥893,00 | ¥875,00 | 21,90K |
| 2026-06-09 | ¥893,00 | +1,36 % | ¥884,00 | ¥897,00 | ¥884,00 | 28,30K |
| 2026-06-08 | ¥881,00 | -2,97 % | ¥885,00 | ¥885,00 | ¥866,00 | 47,40K |
| 2026-06-05 | ¥908,00 | +1,91 % | ¥897,00 | ¥912,00 | ¥892,00 | 34,40K |
| 2026-06-04 | ¥891,00 | -1,22 % | ¥901,00 | ¥901,00 | ¥886,00 | 25,30K |
| 2026-06-03 | ¥902,00 | -1,10 % | ¥912,00 | ¥916,00 | ¥902,00 | 27,70K |
| 2026-06-02 | ¥912,00 | -0,33 % | ¥915,00 | ¥919,00 | ¥896,00 | 40,40K |
| 2026-06-01 | ¥915,00 | -3,68 % | ¥947,00 | ¥950,00 | ¥912,00 | 48,90K |
| 2026-05-29 | ¥950,00 | -0,63 % | ¥956,00 | ¥956,00 | ¥941,00 | 43,10K |
| 2026-05-28 | ¥956,00 | +0,95 % | ¥950,00 | ¥964,00 | ¥934,00 | 47,80K |
| 2026-05-27 | ¥947,00 | +2,60 % | ¥929,00 | ¥948,00 | ¥923,00 | 43,40K |
| 2026-05-26 | ¥923,00 | +0,44 % | ¥927,00 | ¥928,00 | ¥907,00 | 40,50K |
| 2026-05-25 | ¥919,00 | +2,80 % | ¥902,00 | ¥922,00 | ¥897,00 | 46,50K |