Exedy Corporation 7278
TSE · Japan · Produzierendes Gewerbe
¥5.610,00-150,00 (-2,60 %)
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 | ¥5.610,00 | -2,60 % | ¥5.740,00 | ¥5.740,00 | ¥5.600,00 | 237,30K |
| 2026-10-01 | ¥5.760,00 | -0,69 % | ¥5.780,00 | ¥5.780,00 | ¥5.700,00 | 263,60K |
| 2026-09-30 | ¥5.800,00 | +1,40 % | ¥5.750,00 | ¥5.820,00 | ¥5.730,00 | 270,20K |
| 2026-09-29 | ¥5.720,00 | -3,70 % | ¥5.780,00 | ¥5.810,00 | ¥5.720,00 | 424,50K |
| 2026-09-28 | ¥5.940,00 | -0,67 % | ¥6.030,00 | ¥6.040,00 | ¥5.940,00 | 585,70K |
| 2026-09-25 | ¥5.980,00 | -0,33 % | ¥6.020,00 | ¥6.020,00 | ¥5.950,00 | 356,00K |
| 2026-09-24 | ¥6.000,00 | +1,18 % | ¥5.950,00 | ¥6.030,00 | ¥5.940,00 | 341,50K |
| 2026-09-18 | ¥5.930,00 | -1,00 % | ¥5.990,00 | ¥6.010,00 | ¥5.910,00 | 372,50K |
| 2026-09-17 | ¥5.990,00 | +1,53 % | ¥5.940,00 | ¥6.000,00 | ¥5.930,00 | 229,00K |
| 2026-09-16 | ¥5.900,00 | +0,34 % | ¥5.920,00 | ¥5.950,00 | ¥5.870,00 | 184,90K |
| 2026-09-15 | ¥5.880,00 | -0,34 % | ¥5.900,00 | ¥5.920,00 | ¥5.870,00 | 176,80K |
| 2026-09-14 | ¥5.900,00 | +1,55 % | ¥5.820,00 | ¥5.910,00 | ¥5.780,00 | 241,50K |
| 2026-09-11 | ¥5.810,00 | -1,02 % | ¥5.800,00 | ¥5.860,00 | ¥5.790,00 | 348,10K |
| 2026-09-10 | ¥5.870,00 | -0,34 % | ¥5.880,00 | ¥5.880,00 | ¥5.800,00 | 349,40K |
| 2026-09-09 | ¥5.890,00 | -0,34 % | ¥5.910,00 | ¥5.920,00 | ¥5.850,00 | 218,50K |
| 2026-09-08 | ¥5.910,00 | -2,96 % | ¥6.070,00 | ¥6.070,00 | ¥5.910,00 | 380,90K |
| 2026-09-07 | ¥6.090,00 | -0,81 % | ¥6.180,00 | ¥6.220,00 | ¥6.090,00 | 274,70K |
| 2026-09-04 | ¥6.140,00 | 0,00 % | ¥6.160,00 | ¥6.170,00 | ¥6.120,00 | 288,20K |
| 2026-09-03 | ¥6.140,00 | +0,16 % | ¥6.150,00 | ¥6.190,00 | ¥6.120,00 | 178,50K |
| 2026-09-02 | ¥6.130,00 | -2,39 % | ¥6.250,00 | ¥6.250,00 | ¥6.120,00 | 357,90K |
| 2026-09-01 | ¥6.280,00 | +1,13 % | ¥6.210,00 | ¥6.290,00 | ¥6.200,00 | 184,20K |
| 2026-08-31 | ¥6.210,00 | +0,32 % | ¥6.190,00 | ¥6.230,00 | ¥6.180,00 | 283,10K |
| 2026-08-28 | ¥6.190,00 | +0,49 % | ¥6.140,00 | ¥6.200,00 | ¥6.130,00 | 217,20K |
| 2026-08-27 | ¥6.160,00 | -0,16 % | ¥6.200,00 | ¥6.220,00 | ¥6.150,00 | 239,60K |
| 2026-08-26 | ¥6.170,00 | -0,48 % | ¥6.200,00 | ¥6.230,00 | ¥6.170,00 | 201,80K |
| 2026-08-25 | ¥6.200,00 | -0,32 % | ¥6.210,00 | ¥6.230,00 | ¥6.160,00 | 220,50K |
| 2026-08-24 | ¥6.220,00 | +0,81 % | ¥6.170,00 | ¥6.220,00 | ¥6.130,00 | 185,20K |
| 2026-08-21 | ¥6.170,00 | +1,15 % | ¥6.100,00 | ¥6.170,00 | ¥6.090,00 | 181,90K |
| 2026-08-20 | ¥6.100,00 | +0,49 % | ¥6.110,00 | ¥6.140,00 | ¥6.080,00 | 173,80K |
| 2026-08-19 | ¥6.070,00 | -2,72 % | ¥6.190,00 | ¥6.190,00 | ¥6.010,00 | 237,60K |
| 2026-08-18 | ¥6.240,00 | +0,81 % | ¥6.190,00 | ¥6.240,00 | ¥6.170,00 | 130,10K |
| 2026-08-17 | ¥6.190,00 | +0,32 % | ¥6.180,00 | ¥6.220,00 | ¥6.170,00 | 151,70K |
| 2026-08-14 | ¥6.170,00 | +0,49 % | ¥6.140,00 | ¥6.170,00 | ¥6.120,00 | 137,60K |
| 2026-08-13 | ¥6.140,00 | +1,32 % | ¥6.080,00 | ¥6.150,00 | ¥6.080,00 | 155,50K |
| 2026-08-12 | ¥6.060,00 | +0,33 % | ¥6.090,00 | ¥6.100,00 | ¥6.020,00 | 134,20K |
| 2026-08-10 | ¥6.040,00 | +1,00 % | ¥6.010,00 | ¥6.060,00 | ¥5.990,00 | 133,20K |
| 2026-08-07 | ¥5.980,00 | +0,34 % | ¥5.970,00 | ¥6.000,00 | ¥5.940,00 | 141,80K |
| 2026-08-06 | ¥5.960,00 | +1,02 % | ¥5.930,00 | ¥5.990,00 | ¥5.910,00 | 162,40K |
| 2026-08-05 | ¥5.900,00 | +0,85 % | ¥5.910,00 | ¥5.940,00 | ¥5.870,00 | 155,20K |
| 2026-08-04 | ¥5.850,00 | -0,17 % | ¥5.860,00 | ¥5.910,00 | ¥5.850,00 | 163,90K |
| 2026-08-03 | ¥5.860,00 | -2,98 % | ¥6.000,00 | ¥6.020,00 | ¥5.840,00 | 297,90K |
| 2026-07-31 | ¥6.040,00 | -1,63 % | ¥5.980,00 | ¥6.090,00 | ¥5.940,00 | 399,20K |
| 2026-07-30 | ¥6.140,00 | +0,16 % | ¥6.100,00 | ¥6.160,00 | ¥6.030,00 | 221,70K |
| 2026-07-29 | ¥6.130,00 | -0,16 % | ¥6.140,00 | ¥6.160,00 | ¥6.060,00 | 264,40K |
| 2026-07-28 | ¥6.140,00 | +0,49 % | ¥6.110,00 | ¥6.140,00 | ¥6.080,00 | 220,40K |
| 2026-07-27 | ¥6.110,00 | +2,52 % | ¥6.000,00 | ¥6.110,00 | ¥6.000,00 | 179,30K |
| 2026-07-24 | ¥5.960,00 | -0,67 % | ¥5.960,00 | ¥5.970,00 | ¥5.920,00 | 159,40K |
| 2026-07-23 | ¥6.000,00 | +0,33 % | ¥5.980,00 | ¥6.030,00 | ¥5.970,00 | 117,90K |
| 2026-07-22 | ¥5.980,00 | +0,34 % | ¥5.990,00 | ¥6.030,00 | ¥5.970,00 | 169,10K |
| 2026-07-21 | ¥5.960,00 | +1,71 % | ¥5.910,00 | ¥5.990,00 | ¥5.910,00 | 164,90K |
| 2026-07-17 | ¥5.860,00 | -1,18 % | ¥5.920,00 | ¥5.940,00 | ¥5.830,00 | 247,60K |
| 2026-07-16 | ¥5.930,00 | -0,67 % | ¥5.980,00 | ¥6.010,00 | ¥5.930,00 | 216,20K |
| 2026-07-15 | ¥5.970,00 | +0,84 % | ¥5.920,00 | ¥5.970,00 | ¥5.900,00 | 104,40K |
| 2026-07-14 | ¥5.920,00 | +1,20 % | ¥5.880,00 | ¥5.950,00 | ¥5.870,00 | 93,30K |
| 2026-07-13 | ¥5.850,00 | -1,35 % | ¥5.970,00 | ¥6.000,00 | ¥5.850,00 | 182,20K |
| 2026-07-10 | ¥5.930,00 | -0,34 % | ¥5.960,00 | ¥5.970,00 | ¥5.910,00 | 175,40K |
| 2026-07-09 | ¥5.950,00 | 0,00 % | ¥5.960,00 | ¥6.000,00 | ¥5.910,00 | 131,00K |
| 2026-07-08 | ¥5.950,00 | -1,65 % | ¥6.030,00 | ¥6.050,00 | ¥5.950,00 | 147,60K |
| 2026-07-07 | ¥6.050,00 | -1,31 % | ¥6.150,00 | ¥6.170,00 | ¥6.030,00 | 154,60K |
| 2026-07-06 | ¥6.130,00 | +1,66 % | ¥6.040,00 | ¥6.130,00 | ¥6.040,00 | 129,50K |
| 2026-07-03 | ¥6.030,00 | -0,50 % | ¥6.010,00 | ¥6.060,00 | ¥5.980,00 | 145,30K |
| 2026-07-02 | ¥6.060,00 | +2,89 % | ¥5.970,00 | ¥6.070,00 | ¥5.950,00 | 204,10K |
| 2026-07-01 | ¥5.890,00 | +1,55 % | ¥5.900,00 | ¥5.940,00 | ¥5.860,00 | 183,00K |
| 2026-06-30 | ¥5.800,00 | -0,51 % | ¥5.880,00 | ¥5.890,00 | ¥5.780,00 | 143,20K |
| 2026-06-29 | ¥5.830,00 | +0,34 % | ¥5.810,00 | ¥5.860,00 | ¥5.790,00 | 151,90K |
| 2026-06-26 | ¥5.810,00 | +0,35 % | ¥5.800,00 | ¥5.850,00 | ¥5.760,00 | 129,30K |
| 2026-06-25 | ¥5.790,00 | +0,35 % | ¥5.820,00 | ¥5.830,00 | ¥5.760,00 | 83,90K |
| 2026-06-24 | ¥5.770,00 | +0,52 % | ¥5.720,00 | ¥5.790,00 | ¥5.700,00 | 145,60K |
| 2026-06-23 | ¥5.740,00 | -2,55 % | ¥5.890,00 | ¥5.900,00 | ¥5.740,00 | 180,10K |
| 2026-06-22 | ¥5.890,00 | +0,34 % | ¥5.930,00 | ¥5.930,00 | ¥5.830,00 | 107,80K |
| 2026-06-19 | ¥5.870,00 | -0,34 % | ¥5.930,00 | ¥5.940,00 | ¥5.860,00 | 250,40K |
| 2026-06-18 | ¥5.890,00 | -0,17 % | ¥5.900,00 | ¥5.950,00 | ¥5.860,00 | 125,40K |
| 2026-06-17 | ¥5.900,00 | -0,17 % | ¥5.900,00 | ¥5.940,00 | ¥5.860,00 | 101,70K |
| 2026-06-16 | ¥5.910,00 | +1,37 % | ¥5.840,00 | ¥5.910,00 | ¥5.800,00 | 164,60K |
| 2026-06-15 | ¥5.830,00 | -1,85 % | ¥5.990,00 | ¥6.000,00 | ¥5.820,00 | 193,00K |
| 2026-06-12 | ¥5.940,00 | 0,00 % | ¥6.020,00 | ¥6.030,00 | ¥5.930,00 | 172,90K |
| 2026-06-11 | ¥5.940,00 | -0,83 % | ¥5.950,00 | ¥5.980,00 | ¥5.890,00 | 159,30K |
| 2026-06-10 | ¥5.990,00 | -1,48 % | ¥6.080,00 | ¥6.110,00 | ¥5.960,00 | 128,00K |
| 2026-06-09 | ¥6.080,00 | +1,33 % | ¥6.010,00 | ¥6.110,00 | ¥6.010,00 | 215,80K |
| 2026-06-08 | ¥6.000,00 | -1,64 % | ¥6.000,00 | ¥6.050,00 | ¥5.950,00 | 203,90K |
| 2026-06-05 | ¥6.100,00 | +0,16 % | ¥6.090,00 | ¥6.110,00 | ¥6.050,00 | 180,00K |
| 2026-06-04 | ¥6.090,00 | -0,33 % | ¥6.110,00 | ¥6.110,00 | ¥6.030,00 | 106,30K |
| 2026-06-03 | ¥6.110,00 | +0,33 % | ¥6.130,00 | ¥6.130,00 | ¥6.050,00 | 160,10K |
| 2026-06-02 | ¥6.090,00 | -0,33 % | ¥6.050,00 | ¥6.090,00 | ¥5.950,00 | 178,40K |
| 2026-06-01 | ¥6.110,00 | -2,08 % | ¥6.180,00 | ¥6.180,00 | ¥6.030,00 | 176,20K |
| 2026-05-29 | ¥6.240,00 | +2,80 % | ¥6.080,00 | ¥6.290,00 | ¥6.080,00 | 296,40K |
| 2026-05-28 | ¥6.070,00 | +0,66 % | ¥5.980,00 | ¥6.100,00 | ¥5.950,00 | 284,90K |
| 2026-05-27 | ¥6.030,00 | +1,86 % | ¥5.950,00 | ¥6.040,00 | ¥5.930,00 | 229,50K |
| 2026-05-26 | ¥5.920,00 | -0,67 % | ¥5.960,00 | ¥5.960,00 | ¥5.910,00 | 89,80K |
| 2026-05-25 | ¥5.960,00 | +1,19 % | ¥5.930,00 | ¥6.000,00 | ¥5.910,00 | 98,30K |