CCI Group, Inc. 7381
TSE · Japan · Finanzen
¥1.336,00-7,00 (-0,52 %)
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 | ¥1.336,00 | -0,52 % | ¥1.338,00 | ¥1.362,00 | ¥1.330,00 | 371,50K |
| 2026-10-01 | ¥1.343,00 | -2,11 % | ¥1.360,00 | ¥1.368,00 | ¥1.318,00 | 546,50K |
| 2026-09-30 | ¥1.372,00 | +0,37 % | ¥1.370,00 | ¥1.388,00 | ¥1.350,00 | 761,50K |
| 2026-09-29 | ¥1.367,00 | -3,60 % | ¥1.373,00 | ¥1.404,00 | ¥1.346,00 | 773,10K |
| 2026-09-28 | ¥1.418,00 | +3,50 % | ¥1.371,00 | ¥1.427,00 | ¥1.370,00 | 885,10K |
| 2026-09-25 | ¥1.370,00 | +3,47 % | ¥1.328,00 | ¥1.374,00 | ¥1.327,00 | 558,90K |
| 2026-09-24 | ¥1.324,00 | -0,53 % | ¥1.327,00 | ¥1.337,00 | ¥1.305,00 | 542,30K |
| 2026-09-18 | ¥1.331,00 | -0,08 % | ¥1.335,00 | ¥1.344,00 | ¥1.307,00 | 564,70K |
| 2026-09-17 | ¥1.332,00 | +2,38 % | ¥1.331,00 | ¥1.378,00 | ¥1.320,00 | 702,00K |
| 2026-09-16 | ¥1.301,00 | +0,62 % | ¥1.293,00 | ¥1.323,00 | ¥1.292,00 | 241,40K |
| 2026-09-15 | ¥1.293,00 | -1,22 % | ¥1.311,00 | ¥1.319,00 | ¥1.284,00 | 268,50K |
| 2026-09-14 | ¥1.309,00 | +2,43 % | ¥1.278,00 | ¥1.309,00 | ¥1.271,00 | 313,20K |
| 2026-09-11 | ¥1.278,00 | -1,24 % | ¥1.267,00 | ¥1.309,00 | ¥1.264,00 | 706,50K |
| 2026-09-10 | ¥1.294,00 | +3,35 % | ¥1.247,00 | ¥1.303,00 | ¥1.242,00 | 340,90K |
| 2026-09-09 | ¥1.252,00 | -0,79 % | ¥1.255,00 | ¥1.274,00 | ¥1.242,00 | 254,60K |
| 2026-09-08 | ¥1.262,00 | -3,30 % | ¥1.298,00 | ¥1.300,00 | ¥1.262,00 | 314,00K |
| 2026-09-07 | ¥1.305,00 | +1,16 % | ¥1.297,00 | ¥1.306,00 | ¥1.289,00 | 243,00K |
| 2026-09-04 | ¥1.290,00 | 0,00 % | ¥1.290,00 | ¥1.301,00 | ¥1.265,00 | 404,80K |
| 2026-09-03 | ¥1.290,00 | +2,46 % | ¥1.266,00 | ¥1.306,00 | ¥1.260,00 | 421,80K |
| 2026-09-02 | ¥1.259,00 | -1,02 % | ¥1.246,00 | ¥1.274,00 | ¥1.235,00 | 479,50K |
| 2026-09-01 | ¥1.272,00 | -1,78 % | ¥1.287,00 | ¥1.287,00 | ¥1.257,00 | 415,50K |
| 2026-08-31 | ¥1.295,00 | +1,73 % | ¥1.270,00 | ¥1.295,00 | ¥1.260,00 | 408,40K |
| 2026-08-28 | ¥1.273,00 | +1,11 % | ¥1.251,00 | ¥1.282,00 | ¥1.248,00 | 387,60K |
| 2026-08-27 | ¥1.259,00 | +0,88 % | ¥1.250,00 | ¥1.270,00 | ¥1.243,00 | 285,60K |
| 2026-08-26 | ¥1.248,00 | +3,06 % | ¥1.227,00 | ¥1.267,00 | ¥1.227,00 | 502,10K |
| 2026-08-25 | ¥1.211,00 | +0,92 % | ¥1.214,00 | ¥1.224,00 | ¥1.200,00 | 244,10K |
| 2026-08-24 | ¥1.200,00 | -2,20 % | ¥1.238,00 | ¥1.239,00 | ¥1.197,00 | 412,00K |
| 2026-08-21 | ¥1.227,00 | +0,57 % | ¥1.220,00 | ¥1.238,00 | ¥1.207,00 | 272,70K |
| 2026-08-20 | ¥1.220,00 | +0,99 % | ¥1.208,00 | ¥1.236,00 | ¥1.190,00 | 352,20K |
| 2026-08-19 | ¥1.208,00 | -7,22 % | ¥1.279,00 | ¥1.279,00 | ¥1.203,00 | 527,50K |
| 2026-08-18 | ¥1.302,00 | +2,52 % | ¥1.271,00 | ¥1.314,00 | ¥1.271,00 | 478,90K |
| 2026-08-17 | ¥1.270,00 | +0,16 % | ¥1.268,00 | ¥1.288,00 | ¥1.268,00 | 283,20K |
| 2026-08-14 | ¥1.268,00 | +0,88 % | ¥1.256,00 | ¥1.303,00 | ¥1.246,00 | 395,70K |
| 2026-08-13 | ¥1.257,00 | +3,46 % | ¥1.238,00 | ¥1.257,00 | ¥1.227,00 | 464,80K |
| 2026-08-12 | ¥1.215,00 | +0,75 % | ¥1.227,00 | ¥1.241,00 | ¥1.206,00 | 462,30K |
| 2026-08-10 | ¥1.206,00 | -0,66 % | ¥1.210,00 | ¥1.210,00 | ¥1.179,00 | 392,40K |
| 2026-08-07 | ¥1.214,00 | -0,08 % | ¥1.221,00 | ¥1.228,00 | ¥1.195,00 | 526,00K |
| 2026-08-06 | ¥1.215,00 | +4,20 % | ¥1.166,00 | ¥1.216,00 | ¥1.166,00 | 575,80K |
| 2026-08-05 | ¥1.166,00 | +3,64 % | ¥1.138,00 | ¥1.178,00 | ¥1.138,00 | 645,20K |
| 2026-08-04 | ¥1.125,00 | -0,18 % | ¥1.127,00 | ¥1.137,00 | ¥1.115,00 | 503,60K |
| 2026-08-03 | ¥1.127,00 | +1,81 % | ¥1.089,00 | ¥1.139,00 | ¥1.071,00 | 706,30K |
| 2026-07-31 | ¥1.107,00 | +4,04 % | ¥1.079,00 | ¥1.109,00 | ¥1.057,00 | 768,80K |
| 2026-07-30 | ¥1.064,00 | -4,23 % | ¥1.088,00 | ¥1.110,00 | ¥1.040,00 | 889,50K |
| 2026-07-29 | ¥1.111,00 | -3,39 % | ¥1.139,00 | ¥1.144,00 | ¥1.063,00 | 843,40K |
| 2026-07-28 | ¥1.150,00 | -2,95 % | ¥1.173,00 | ¥1.182,00 | ¥1.137,00 | 574,90K |
| 2026-07-27 | ¥1.185,00 | +2,51 % | ¥1.171,00 | ¥1.189,00 | ¥1.151,00 | 545,50K |
| 2026-07-24 | ¥1.156,00 | -1,20 % | ¥1.141,00 | ¥1.167,00 | ¥1.136,00 | 398,40K |
| 2026-07-23 | ¥1.170,00 | +0,60 % | ¥1.163,00 | ¥1.177,00 | ¥1.154,00 | 401,90K |
| 2026-07-22 | ¥1.163,00 | +2,29 % | ¥1.149,00 | ¥1.182,00 | ¥1.141,00 | 478,30K |
| 2026-07-21 | ¥1.137,00 | +6,06 % | ¥1.083,00 | ¥1.146,00 | ¥1.061,00 | 680,60K |
| 2026-07-17 | ¥1.072,00 | -6,38 % | ¥1.146,00 | ¥1.151,00 | ¥1.054,00 | 932,60K |
| 2026-07-16 | ¥1.145,00 | +1,96 % | ¥1.112,00 | ¥1.153,00 | ¥1.111,00 | 565,80K |
| 2026-07-15 | ¥1.123,00 | +5,05 % | ¥1.089,00 | ¥1.126,00 | ¥1.087,00 | 594,70K |
| 2026-07-14 | ¥1.069,00 | +2,79 % | ¥1.057,00 | ¥1.081,00 | ¥1.048,00 | 600,40K |
| 2026-07-13 | ¥1.040,00 | +0,58 % | ¥1.038,00 | ¥1.060,00 | ¥1.038,00 | 297,40K |
| 2026-07-10 | ¥1.034,00 | -0,58 % | ¥1.059,00 | ¥1.063,00 | ¥1.030,00 | 492,90K |
| 2026-07-09 | ¥1.040,00 | -3,44 % | ¥1.077,00 | ¥1.077,00 | ¥1.034,00 | 418,20K |
| 2026-07-08 | ¥1.077,00 | +1,32 % | ¥1.065,00 | ¥1.088,00 | ¥1.063,00 | 500,80K |
| 2026-07-07 | ¥1.063,00 | +0,66 % | ¥1.070,00 | ¥1.080,00 | ¥1.053,00 | 320,00K |
| 2026-07-06 | ¥1.056,00 | +1,25 % | ¥1.050,00 | ¥1.057,00 | ¥1.038,00 | 291,20K |
| 2026-07-03 | ¥1.043,00 | +1,26 % | ¥1.032,00 | ¥1.048,00 | ¥1.017,00 | 342,80K |
| 2026-07-02 | ¥1.030,00 | +0,39 % | ¥1.050,00 | ¥1.055,00 | ¥1.029,00 | 359,80K |
| 2026-07-01 | ¥1.026,00 | +0,59 % | ¥1.029,00 | ¥1.044,00 | ¥1.021,00 | 412,50K |
| 2026-06-30 | ¥1.020,00 | +1,69 % | ¥1.015,00 | ¥1.041,00 | ¥1.010,00 | 657,10K |
| 2026-06-29 | ¥1.003,00 | +2,56 % | ¥985,00 | ¥1.005,00 | ¥978,00 | 688,60K |
| 2026-06-26 | ¥978,00 | 0,00 % | ¥983,00 | ¥996,00 | ¥967,00 | 437,60K |
| 2026-06-25 | ¥978,00 | +2,95 % | ¥950,00 | ¥981,00 | ¥945,00 | 500,50K |
| 2026-06-24 | ¥950,00 | -1,96 % | ¥963,00 | ¥977,00 | ¥944,00 | 334,40K |
| 2026-06-23 | ¥969,00 | +0,10 % | ¥975,00 | ¥985,00 | ¥949,00 | 622,00K |
| 2026-06-22 | ¥968,00 | +0,73 % | ¥955,00 | ¥976,00 | ¥951,00 | 446,00K |
| 2026-06-19 | ¥961,00 | -2,24 % | ¥983,00 | ¥987,00 | ¥945,00 | 683,10K |
| 2026-06-18 | ¥983,00 | +0,82 % | ¥985,00 | ¥998,00 | ¥970,00 | 325,90K |
| 2026-06-17 | ¥975,00 | -2,60 % | ¥1.004,00 | ¥1.019,00 | ¥975,00 | 444,20K |
| 2026-06-16 | ¥1.001,00 | -0,30 % | ¥997,00 | ¥1.006,00 | ¥975,00 | 413,40K |
| 2026-06-15 | ¥1.004,00 | +1,52 % | ¥1.014,00 | ¥1.023,00 | ¥1.003,00 | 390,60K |
| 2026-06-12 | ¥989,00 | +1,75 % | ¥987,00 | ¥1.004,00 | ¥983,00 | 823,60K |
| 2026-06-11 | ¥972,00 | -1,92 % | ¥990,00 | ¥992,00 | ¥956,00 | 527,00K |
| 2026-06-10 | ¥991,00 | +1,02 % | ¥996,00 | ¥1.010,00 | ¥976,00 | 659,40K |
| 2026-06-09 | ¥981,00 | +0,41 % | ¥986,00 | ¥1.006,00 | ¥976,00 | 558,00K |
| 2026-06-08 | ¥977,00 | -5,51 % | ¥1.004,00 | ¥1.029,00 | ¥969,00 | 781,90K |
| 2026-06-05 | ¥1.034,00 | +0,98 % | ¥1.043,00 | ¥1.052,00 | ¥1.028,00 | 356,10K |
| 2026-06-04 | ¥1.024,00 | +1,19 % | ¥1.010,00 | ¥1.039,00 | ¥1.002,00 | 429,30K |
| 2026-06-03 | ¥1.012,00 | -0,10 % | ¥1.029,00 | ¥1.035,00 | ¥1.011,00 | 822,30K |
| 2026-06-02 | ¥1.013,00 | -0,10 % | ¥998,00 | ¥1.018,00 | ¥967,00 | 632,00K |
| 2026-06-01 | ¥1.014,00 | -2,22 % | ¥1.029,00 | ¥1.042,00 | ¥1.014,00 | 649,60K |
| 2026-05-29 | ¥1.037,00 | +0,48 % | ¥1.050,00 | ¥1.060,00 | ¥1.034,00 | 513,30K |
| 2026-05-28 | ¥1.032,00 | -1,62 % | ¥1.047,00 | ¥1.052,00 | ¥1.010,00 | 619,20K |
| 2026-05-27 | ¥1.049,00 | -1,13 % | ¥1.051,00 | ¥1.067,00 | ¥1.038,00 | 497,40K |
| 2026-05-26 | ¥1.061,00 | +0,38 % | ¥1.049,00 | ¥1.077,00 | ¥1.032,00 | 380,50K |
| 2026-05-25 | ¥1.057,00 | +0,09 % | ¥1.050,00 | ¥1.063,00 | ¥1.038,00 | 436,20K |