baby calendar Inc. 7363
TSE · Japan · Technologiedienstleistungen
¥1.360,00-28,00 (-2,02 %)
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 | ¥1.360,00 | -2,02 % | ¥1.381,00 | ¥1.407,00 | ¥1.358,00 | 2,80K |
| 2026-10-01 | ¥1.388,00 | +0,14 % | ¥1.380,00 | ¥1.472,00 | ¥1.372,00 | 9,10K |
| 2026-09-30 | ¥1.386,00 | +0,80 % | ¥1.345,00 | ¥1.388,00 | ¥1.333,00 | 5,00K |
| 2026-09-29 | ¥1.375,00 | -2,69 % | ¥1.383,00 | ¥1.402,00 | ¥1.375,00 | 4,20K |
| 2026-09-28 | ¥1.413,00 | +2,76 % | ¥1.388,00 | ¥1.413,00 | ¥1.368,00 | 9,80K |
| 2026-09-25 | ¥1.375,00 | -3,51 % | ¥1.446,00 | ¥1.452,00 | ¥1.355,00 | 27,20K |
| 2026-09-24 | ¥1.425,00 | -13,58 % | ¥1.660,00 | ¥1.732,00 | ¥1.425,00 | 158,00K |
| 2026-09-18 | ¥1.649,00 | +22,24 % | ¥1.379,00 | ¥1.649,00 | ¥1.349,00 | 155,80K |
| 2026-09-17 | ¥1.349,00 | +0,07 % | ¥1.348,00 | ¥1.362,00 | ¥1.348,00 | 6,00K |
| 2026-09-16 | ¥1.348,00 | +3,77 % | ¥1.380,00 | ¥1.599,00 | ¥1.325,00 | 92,80K |
| 2026-09-15 | ¥1.299,00 | +0,08 % | ¥1.279,00 | ¥1.299,00 | ¥1.278,00 | 600 |
| 2026-09-14 | ¥1.298,00 | +1,33 % | ¥1.298,00 | ¥1.298,00 | ¥1.298,00 | 300 |
| 2026-09-11 | ¥1.281,00 | 0,00 % | ¥1.266,00 | ¥1.281,00 | ¥1.266,00 | 300 |
| 2026-09-10 | ¥1.281,00 | -0,08 % | ¥1.282,00 | ¥1.297,00 | ¥1.280,00 | 3,90K |
| 2026-09-09 | ¥1.282,00 | -0,85 % | ¥1.281,00 | ¥1.282,00 | ¥1.281,00 | 500 |
| 2026-09-08 | ¥1.293,00 | -0,54 % | ¥1.290,00 | ¥1.293,00 | ¥1.268,00 | 1,40K |
| 2026-09-07 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.300,00 | ¥1.300,00 | 800 |
| 2026-09-04 | ¥1.300,00 | 0,00 % | ¥1.277,00 | ¥1.300,00 | ¥1.256,00 | 2,20K |
| 2026-09-03 | ¥1.300,00 | +2,28 % | ¥1.271,00 | ¥1.300,00 | ¥1.271,00 | 300 |
| 2026-09-02 | ¥1.271,00 | -1,32 % | ¥1.281,00 | ¥1.281,00 | ¥1.259,00 | 1,90K |
| 2026-09-01 | ¥1.288,00 | -2,05 % | ¥1.311,00 | ¥1.311,00 | ¥1.288,00 | 300 |
| 2026-08-31 | ¥1.315,00 | +1,08 % | ¥1.301,00 | ¥1.315,00 | ¥1.301,00 | 200 |
| 2026-08-28 | ¥1.301,00 | -1,14 % | ¥1.316,00 | ¥1.318,00 | ¥1.301,00 | 500 |
| 2026-08-27 | ¥1.316,00 | +0,69 % | ¥1.308,00 | ¥1.318,00 | ¥1.288,00 | 7,10K |
| 2026-08-26 | ¥1.307,00 | +0,54 % | ¥1.301,00 | ¥1.307,00 | ¥1.301,00 | 400 |
| 2026-08-25 | ¥1.300,00 | +2,93 % | ¥1.285,00 | ¥1.341,00 | ¥1.285,00 | 4,00K |
| 2026-08-24 | ¥1.263,00 | -0,94 % | ¥1.263,00 | ¥1.263,00 | ¥1.263,00 | 1,10K |
| 2026-08-21 | ¥1.275,00 | -1,85 % | ¥1.299,00 | ¥1.299,00 | ¥1.269,00 | 1,20K |
| 2026-08-20 | ¥1.299,00 | +3,18 % | ¥1.253,00 | ¥1.300,00 | ¥1.253,00 | 1,80K |
| 2026-08-19 | ¥1.259,00 | -1,10 % | ¥1.279,00 | ¥1.279,00 | ¥1.251,00 | 1,70K |
| 2026-08-18 | ¥1.273,00 | -2,97 % | ¥1.342,00 | ¥1.342,00 | ¥1.266,00 | 12,20K |
| 2026-08-17 | ¥1.312,00 | -4,02 % | ¥1.368,00 | ¥1.425,00 | ¥1.300,00 | 18,90K |
| 2026-08-14 | ¥1.367,00 | -12,93 % | ¥1.970,00 | ¥1.970,00 | ¥1.350,00 | 119,20K |
| 2026-08-13 | ¥1.570,00 | +23,62 % | ¥1.210,00 | ¥1.570,00 | ¥1.193,00 | 23,70K |
| 2026-08-12 | ¥1.270,00 | +7,63 % | ¥1.210,00 | ¥1.450,00 | ¥1.210,00 | 30,40K |
| 2026-08-10 | ¥1.180,00 | -1,26 % | ¥1.188,00 | ¥1.200,00 | ¥1.180,00 | 1,00K |
| 2026-08-07 | ¥1.195,00 | -0,50 % | ¥1.197,00 | ¥1.197,00 | ¥1.195,00 | 400 |
| 2026-08-06 | ¥1.201,00 | -2,36 % | ¥1.201,00 | ¥1.201,00 | ¥1.201,00 | 100 |
| 2026-08-05 | ¥1.230,00 | +0,33 % | ¥1.229,00 | ¥1.230,00 | ¥1.229,00 | 400 |
| 2026-08-04 | ¥1.226,00 | +3,11 % | ¥1.180,00 | ¥1.227,00 | ¥1.180,00 | 1,80K |
| 2026-08-03 | ¥1.189,00 | +0,68 % | ¥1.180,00 | ¥1.210,00 | ¥1.180,00 | 1,30K |
| 2026-07-31 | ¥1.181,00 | -0,34 % | ¥1.215,00 | ¥1.215,00 | ¥1.177,00 | 1,30K |
| 2026-07-30 | ¥1.185,00 | -1,25 % | ¥1.188,00 | ¥1.218,00 | ¥1.185,00 | 1,40K |
| 2026-07-29 | ¥1.200,00 | -3,69 % | ¥1.258,00 | ¥1.258,00 | ¥1.178,00 | 5,20K |
| 2026-07-28 | ¥1.246,00 | +5,41 % | ¥1.200,00 | ¥1.246,00 | ¥1.150,00 | 6,90K |
| 2026-07-27 | ¥1.182,00 | +1,29 % | ¥1.179,00 | ¥1.274,00 | ¥1.124,00 | 29,70K |
| 2026-07-24 | ¥1.167,00 | +5,99 % | ¥1.131,00 | ¥1.167,00 | ¥1.101,00 | 1,50K |
| 2026-07-23 | ¥1.101,00 | +2,23 % | ¥1.107,00 | ¥1.107,00 | ¥1.100,00 | 1,70K |
| 2026-07-22 | ¥1.077,00 | +3,76 % | ¥1.038,00 | ¥1.077,00 | ¥1.038,00 | 1,90K |
| 2026-07-21 | ¥1.038,00 | +0,68 % | ¥1.031,00 | ¥1.096,00 | ¥1.031,00 | 4,00K |
| 2026-07-17 | ¥1.031,00 | -2,74 % | ¥1.040,00 | ¥1.040,00 | ¥1.031,00 | 900 |
| 2026-07-16 | ¥1.060,00 | +0,86 % | ¥1.042,00 | ¥1.060,00 | ¥1.041,00 | 1,10K |
| 2026-07-15 | ¥1.051,00 | -1,87 % | ¥1.052,00 | ¥1.062,00 | ¥1.051,00 | 1,20K |
| 2026-07-14 | ¥1.071,00 | 0,00 % | ¥1.071,00 | ¥1.071,00 | ¥1.071,00 | 400 |
| 2026-07-13 | ¥1.071,00 | -0,46 % | ¥1.075,00 | ¥1.075,00 | ¥1.048,00 | 500 |
| 2026-07-10 | ¥1.076,00 | +3,07 % | ¥1.047,00 | ¥1.076,00 | ¥1.047,00 | 500 |
| 2026-07-09 | ¥1.044,00 | -0,85 % | ¥1.044,00 | ¥1.044,00 | ¥1.044,00 | 200 |
| 2026-07-08 | ¥1.053,00 | +0,10 % | ¥1.052,00 | ¥1.054,00 | ¥1.052,00 | 1,00K |
| 2026-07-07 | ¥1.052,00 | -1,68 % | ¥1.056,00 | ¥1.070,00 | ¥1.045,00 | 3,00K |
| 2026-07-06 | ¥1.070,00 | +0,94 % | ¥1.065,00 | ¥1.070,00 | ¥1.039,00 | 1,00K |
| 2026-07-03 | ¥1.060,00 | +0,95 % | ¥1.050,00 | ¥1.080,00 | ¥1.035,00 | 1,50K |
| 2026-07-02 | ¥1.050,00 | +1,84 % | ¥1.061,00 | ¥1.065,00 | ¥1.050,00 | 1,50K |
| 2026-07-01 | ¥1.031,00 | -11,27 % | ¥1.045,00 | ¥1.058,00 | ¥1.031,00 | 12,60K |
| 2026-06-30 | ¥1.162,00 | +9,62 % | ¥1.080,00 | ¥1.177,00 | ¥1.075,00 | 7,20K |
| 2026-06-29 | ¥1.060,00 | +3,41 % | ¥1.055,00 | ¥1.065,00 | ¥1.027,00 | 1,30K |
| 2026-06-26 | ¥1.025,00 | +1,38 % | ¥1.041,00 | ¥1.041,00 | ¥1.012,00 | 1,10K |
| 2026-06-25 | ¥1.011,00 | -0,88 % | ¥1.030,00 | ¥1.030,00 | ¥1.011,00 | 700 |
| 2026-06-24 | ¥1.020,00 | 0,00 % | ¥1.020,00 | ¥1.020,00 | ¥1.020,00 | 200 |
| 2026-06-23 | ¥1.020,00 | -0,97 % | ¥1.020,00 | ¥1.020,00 | ¥1.020,00 | 100 |
| 2026-06-22 | ¥1.030,00 | +3,00 % | ¥1.000,00 | ¥1.030,00 | ¥1.000,00 | 1,40K |
| 2026-06-19 | ¥1.000,00 | -1,48 % | ¥1.015,00 | ¥1.015,00 | ¥991,00 | 2,60K |
| 2026-06-18 | ¥1.015,00 | +0,50 % | ¥1.010,00 | ¥1.026,00 | ¥1.010,00 | 4,30K |
| 2026-06-17 | ¥1.010,00 | 0,00 % | ¥1.010,00 | ¥1.020,00 | ¥1.010,00 | 5,40K |
| 2026-06-16 | ¥1.010,00 | -0,39 % | ¥1.004,00 | ¥1.018,00 | ¥987,00 | 7,20K |
| 2026-06-15 | ¥1.014,00 | -0,98 % | ¥1.019,00 | ¥1.019,00 | ¥999,00 | 4,00K |
| 2026-06-12 | ¥1.024,00 | -2,01 % | ¥1.043,00 | ¥1.044,00 | ¥1.005,00 | 5,90K |
| 2026-06-11 | ¥1.045,00 | -1,79 % | ¥1.060,00 | ¥1.105,00 | ¥998,00 | 10,30K |
| 2026-06-10 | ¥1.064,00 | -2,92 % | ¥1.096,00 | ¥1.096,00 | ¥1.064,00 | 400 |
| 2026-06-09 | ¥1.096,00 | +3,40 % | ¥1.090,00 | ¥1.098,00 | ¥1.050,00 | 3,00K |
| 2026-06-08 | ¥1.060,00 | -3,64 % | ¥1.100,00 | ¥1.100,00 | ¥1.060,00 | 2,60K |
| 2026-06-05 | ¥1.100,00 | +1,76 % | ¥1.080,00 | ¥1.100,00 | ¥1.080,00 | 1,00K |
| 2026-06-04 | ¥1.081,00 | -4,34 % | ¥1.130,00 | ¥1.130,00 | ¥1.072,00 | 3,30K |
| 2026-06-03 | ¥1.130,00 | -1,82 % | ¥1.145,00 | ¥1.145,00 | ¥1.130,00 | 900 |
| 2026-06-02 | ¥1.151,00 | -2,54 % | ¥1.151,00 | ¥1.151,00 | ¥1.151,00 | 100 |
| 2026-06-01 | ¥1.181,00 | +2,61 % | ¥1.151,00 | ¥1.181,00 | ¥1.151,00 | 900 |
| 2026-05-29 | ¥1.151,00 | -2,79 % | ¥1.170,00 | ¥1.170,00 | ¥1.145,00 | 700 |
| 2026-05-28 | ¥1.184,00 | -0,42 % | ¥1.161,00 | ¥1.184,00 | ¥1.161,00 | 1,00K |
| 2026-05-27 | ¥1.189,00 | +3,39 % | ¥1.150,00 | ¥1.190,00 | ¥1.150,00 | 1,90K |
| 2026-05-26 | ¥1.150,00 | +1,77 % | ¥1.130,00 | ¥1.150,00 | ¥1.121,00 | 3,60K |
| 2026-05-25 | ¥1.130,00 | -1,74 % | ¥1.156,00 | ¥1.156,00 | ¥1.130,00 | 3,00K |