BCC Co.,Ltd. 7376
TSE · Japan · Kommerzielle Dienstleistungen
¥705,00-25,00 (-3,42 %)
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 | ¥705,00 | -3,42 % | ¥715,00 | ¥715,00 | ¥640,00 | 87,20K |
| 2026-10-01 | ¥730,00 | -0,82 % | ¥739,00 | ¥740,00 | ¥708,00 | 14,50K |
| 2026-09-30 | ¥736,00 | 0,00 % | ¥737,00 | ¥742,00 | ¥718,00 | 7,10K |
| 2026-09-29 | ¥736,00 | -5,15 % | ¥761,00 | ¥766,00 | ¥712,00 | 60,80K |
| 2026-09-28 | ¥776,00 | +0,78 % | ¥779,00 | ¥779,00 | ¥742,00 | 11,80K |
| 2026-09-25 | ¥770,00 | -3,02 % | ¥809,00 | ¥809,00 | ¥768,00 | 11,40K |
| 2026-09-24 | ¥794,00 | +0,51 % | ¥789,00 | ¥835,00 | ¥786,00 | 35,80K |
| 2026-09-18 | ¥790,00 | +1,02 % | ¥792,00 | ¥828,00 | ¥790,00 | 21,50K |
| 2026-09-17 | ¥782,00 | +0,77 % | ¥761,00 | ¥791,00 | ¥761,00 | 9,60K |
| 2026-09-16 | ¥776,00 | -1,15 % | ¥785,00 | ¥798,00 | ¥763,00 | 12,70K |
| 2026-09-15 | ¥785,00 | -1,88 % | ¥785,00 | ¥796,00 | ¥770,00 | 10,60K |
| 2026-09-14 | ¥800,00 | +7,24 % | ¥746,00 | ¥800,00 | ¥728,00 | 38,60K |
| 2026-09-11 | ¥746,00 | -1,71 % | ¥759,00 | ¥759,00 | ¥693,00 | 54,10K |
| 2026-09-10 | ¥759,00 | -0,78 % | ¥759,00 | ¥776,00 | ¥751,00 | 16,90K |
| 2026-09-09 | ¥765,00 | +1,86 % | ¥760,00 | ¥821,00 | ¥756,00 | 72,70K |
| 2026-09-08 | ¥751,00 | +0,13 % | ¥748,00 | ¥770,00 | ¥731,00 | 27,80K |
| 2026-09-07 | ¥750,00 | -5,42 % | ¥808,00 | ¥846,00 | ¥749,00 | 93,50K |
| 2026-09-04 | ¥793,00 | -4,00 % | ¥826,00 | ¥830,00 | ¥780,00 | 42,20K |
| 2026-09-03 | ¥826,00 | -0,48 % | ¥830,00 | ¥872,00 | ¥826,00 | 24,90K |
| 2026-09-02 | ¥830,00 | -4,93 % | ¥870,00 | ¥871,00 | ¥814,00 | 37,40K |
| 2026-09-01 | ¥873,00 | -5,01 % | ¥895,00 | ¥918,00 | ¥871,00 | 60,70K |
| 2026-08-31 | ¥919,00 | +16,33 % | ¥766,00 | ¥940,00 | ¥766,00 | 248,60K |
| 2026-08-28 | ¥790,00 | -3,54 % | ¥804,00 | ¥820,00 | ¥775,00 | 78,50K |
| 2026-08-27 | ¥819,00 | +5,00 % | ¥765,00 | ¥863,00 | ¥746,00 | 169,60K |
| 2026-08-26 | ¥780,00 | -2,26 % | ¥789,00 | ¥808,00 | ¥747,00 | 73,60K |
| 2026-08-25 | ¥798,00 | -2,56 % | ¥820,00 | ¥820,00 | ¥723,00 | 266,70K |
| 2026-08-24 | ¥819,00 | -3,65 % | ¥865,00 | ¥936,00 | ¥811,00 | 67,70K |
| 2026-08-21 | ¥850,00 | -8,31 % | ¥912,00 | ¥912,00 | ¥820,00 | 114,20K |
| 2026-08-20 | ¥927,00 | -1,59 % | ¥957,00 | ¥957,00 | ¥900,00 | 22,80K |
| 2026-08-19 | ¥942,00 | -1,88 % | ¥955,00 | ¥960,00 | ¥922,00 | 21,40K |
| 2026-08-18 | ¥960,00 | -3,23 % | ¥983,00 | ¥989,00 | ¥960,00 | 6,90K |
| 2026-08-17 | ¥992,00 | -0,60 % | ¥998,00 | ¥1.000,00 | ¥952,00 | 15,70K |
| 2026-08-14 | ¥998,00 | +1,22 % | ¥986,00 | ¥1.008,00 | ¥950,00 | 31,80K |
| 2026-08-13 | ¥986,00 | -0,80 % | ¥985,00 | ¥990,00 | ¥966,00 | 14,00K |
| 2026-08-12 | ¥994,00 | -8,39 % | ¥1.077,00 | ¥1.080,00 | ¥986,00 | 47,80K |
| 2026-08-10 | ¥1.085,00 | -1,27 % | ¥1.071,00 | ¥1.107,00 | ¥1.071,00 | 13,00K |
| 2026-08-07 | ¥1.099,00 | +2,71 % | ¥1.088,00 | ¥1.099,00 | ¥1.065,00 | 9,60K |
| 2026-08-06 | ¥1.070,00 | -1,02 % | ¥1.095,00 | ¥1.095,00 | ¥1.063,00 | 6,40K |
| 2026-08-05 | ¥1.081,00 | -4,67 % | ¥1.115,00 | ¥1.133,00 | ¥1.064,00 | 29,80K |
| 2026-08-04 | ¥1.134,00 | +0,62 % | ¥1.127,00 | ¥1.139,00 | ¥1.086,00 | 37,70K |
| 2026-08-03 | ¥1.127,00 | +0,09 % | ¥1.117,00 | ¥1.139,00 | ¥1.084,00 | 27,80K |
| 2026-07-31 | ¥1.126,00 | -4,58 % | ¥1.150,00 | ¥1.182,00 | ¥1.100,00 | 43,00K |
| 2026-07-30 | ¥1.180,00 | +0,17 % | ¥1.178,00 | ¥1.188,00 | ¥1.148,00 | 14,80K |
| 2026-07-29 | ¥1.178,00 | +0,60 % | ¥1.168,00 | ¥1.178,00 | ¥1.120,00 | 27,90K |
| 2026-07-28 | ¥1.171,00 | 0,00 % | ¥1.168,00 | ¥1.200,00 | ¥1.040,00 | 59,20K |
| 2026-07-27 | ¥1.171,00 | +4,55 % | ¥1.129,00 | ¥1.194,00 | ¥1.100,00 | 57,70K |
| 2026-07-24 | ¥1.120,00 | +4,48 % | ¥1.072,00 | ¥1.136,00 | ¥1.049,00 | 44,40K |
| 2026-07-23 | ¥1.072,00 | +5,72 % | ¥998,00 | ¥1.072,00 | ¥998,00 | 8,80K |
| 2026-07-22 | ¥1.014,00 | -2,78 % | ¥1.073,00 | ¥1.073,00 | ¥957,00 | 43,60K |
| 2026-07-21 | ¥1.043,00 | +6,43 % | ¥974,00 | ¥1.114,00 | ¥974,00 | 69,40K |
| 2026-07-17 | ¥980,00 | -8,33 % | ¥1.036,00 | ¥1.041,00 | ¥972,00 | 17,80K |
| 2026-07-16 | ¥1.069,00 | +2,99 % | ¥1.008,00 | ¥1.069,00 | ¥1.000,00 | 8,40K |
| 2026-07-15 | ¥1.038,00 | +7,90 % | ¥954,00 | ¥1.040,00 | ¥952,00 | 21,80K |
| 2026-07-14 | ¥962,00 | -1,74 % | ¥964,00 | ¥984,00 | ¥952,00 | 2,40K |
| 2026-07-13 | ¥979,00 | +0,51 % | ¥974,00 | ¥985,00 | ¥951,00 | 8,20K |
| 2026-07-10 | ¥974,00 | +1,99 % | ¥955,00 | ¥1.005,00 | ¥940,00 | 14,90K |
| 2026-07-09 | ¥955,00 | -3,24 % | ¥972,00 | ¥972,00 | ¥923,00 | 18,20K |
| 2026-07-08 | ¥987,00 | -0,50 % | ¥991,00 | ¥998,00 | ¥951,00 | 8,80K |
| 2026-07-07 | ¥992,00 | +0,20 % | ¥990,00 | ¥1.010,00 | ¥960,00 | 5,60K |
| 2026-07-06 | ¥990,00 | -1,00 % | ¥1.030,00 | ¥1.038,00 | ¥975,00 | 34,80K |
| 2026-07-03 | ¥1.000,00 | -8,76 % | ¥976,00 | ¥1.054,00 | ¥950,00 | 66,00K |
| 2026-07-02 | ¥1.096,00 | +15,86 % | ¥950,00 | ¥1.096,00 | ¥950,00 | 35,90K |
| 2026-07-01 | ¥946,00 | -8,24 % | ¥1.031,00 | ¥1.050,00 | ¥912,00 | 29,60K |
| 2026-06-30 | ¥1.031,00 | -2,74 % | ¥1.030,00 | ¥1.069,00 | ¥1.030,00 | 4,20K |
| 2026-06-29 | ¥1.060,00 | +0,76 % | ¥1.070,00 | ¥1.083,00 | ¥1.034,00 | 4,10K |
| 2026-06-26 | ¥1.052,00 | -5,73 % | ¥1.086,00 | ¥1.090,00 | ¥1.012,00 | 10,20K |
| 2026-06-25 | ¥1.116,00 | +0,36 % | ¥1.106,00 | ¥1.116,00 | ¥1.070,00 | 3,30K |
| 2026-06-24 | ¥1.112,00 | -0,63 % | ¥1.120,00 | ¥1.120,00 | ¥1.080,00 | 2,90K |
| 2026-06-23 | ¥1.119,00 | +1,73 % | ¥1.130,00 | ¥1.130,00 | ¥1.065,00 | 5,50K |
| 2026-06-22 | ¥1.100,00 | +0,09 % | ¥1.102,00 | ¥1.120,00 | ¥1.075,00 | 8,70K |
| 2026-06-19 | ¥1.099,00 | +0,83 % | ¥1.090,00 | ¥1.099,00 | ¥1.076,00 | 5,50K |
| 2026-06-18 | ¥1.090,00 | +0,65 % | ¥1.080,00 | ¥1.098,00 | ¥1.060,00 | 6,20K |
| 2026-06-17 | ¥1.083,00 | +0,09 % | ¥1.090,00 | ¥1.114,00 | ¥1.083,00 | 12,40K |
| 2026-06-16 | ¥1.082,00 | +0,19 % | ¥1.081,00 | ¥1.093,00 | ¥1.033,00 | 8,50K |
| 2026-06-15 | ¥1.080,00 | +2,86 % | ¥1.035,00 | ¥1.090,00 | ¥1.032,00 | 15,20K |
| 2026-06-12 | ¥1.050,00 | +3,96 % | ¥986,00 | ¥1.050,00 | ¥971,00 | 21,40K |
| 2026-06-11 | ¥1.010,00 | -6,83 % | ¥1.054,00 | ¥1.054,00 | ¥960,00 | 23,40K |
| 2026-06-10 | ¥1.084,00 | 0,00 % | ¥1.064,00 | ¥1.084,00 | ¥1.000,00 | 29,20K |
| 2026-06-09 | ¥1.084,00 | -5,08 % | ¥1.149,00 | ¥1.150,00 | ¥1.020,00 | 48,80K |
| 2026-06-08 | ¥1.142,00 | +1,42 % | ¥1.096,00 | ¥1.150,00 | ¥1.070,00 | 66,00K |
| 2026-06-05 | ¥1.126,00 | -0,35 % | ¥1.124,00 | ¥1.145,00 | ¥1.100,00 | 29,30K |
| 2026-06-04 | ¥1.130,00 | -4,32 % | ¥1.175,00 | ¥1.196,00 | ¥1.120,00 | 49,30K |
| 2026-06-03 | ¥1.181,00 | -1,83 % | ¥1.221,00 | ¥1.222,00 | ¥1.171,00 | 35,80K |
| 2026-06-02 | ¥1.203,00 | -7,39 % | ¥1.295,00 | ¥1.295,00 | ¥1.189,00 | 61,30K |
| 2026-06-01 | ¥1.299,00 | +7,80 % | ¥1.206,00 | ¥1.299,00 | ¥1.198,00 | 44,70K |
| 2026-05-29 | ¥1.205,00 | +0,25 % | ¥1.199,00 | ¥1.223,00 | ¥1.175,00 | 28,20K |
| 2026-05-28 | ¥1.202,00 | +0,92 % | ¥1.218,00 | ¥1.240,00 | ¥1.081,00 | 70,50K |
| 2026-05-27 | ¥1.191,00 | -4,34 % | ¥1.243,00 | ¥1.270,00 | ¥1.160,00 | 58,90K |
| 2026-05-26 | ¥1.245,00 | +1,55 % | ¥1.196,00 | ¥1.290,00 | ¥1.195,00 | 101,00K |
| 2026-05-25 | ¥1.226,00 | +3,81 % | ¥1.200,00 | ¥1.240,00 | ¥1.169,00 | 38,60K |