Onoken Co., Ltd. 7414
TSE · Japan · Vertriebsdienstleistungen
¥1.379,00-13,00 (-0,93 %)
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 | ¥1.379,00 | -0,93 % | ¥1.383,00 | ¥1.386,00 | ¥1.376,00 | 69,20K |
| 2026-10-01 | ¥1.392,00 | -0,71 % | ¥1.385,00 | ¥1.401,00 | ¥1.385,00 | 46,90K |
| 2026-09-30 | ¥1.402,00 | +0,65 % | ¥1.392,00 | ¥1.408,00 | ¥1.387,00 | 53,20K |
| 2026-09-29 | ¥1.393,00 | -3,60 % | ¥1.409,00 | ¥1.410,00 | ¥1.391,00 | 110,00K |
| 2026-09-28 | ¥1.445,00 | +0,56 % | ¥1.445,00 | ¥1.447,00 | ¥1.440,00 | 92,80K |
| 2026-09-25 | ¥1.437,00 | -0,21 % | ¥1.442,00 | ¥1.448,00 | ¥1.433,00 | 54,10K |
| 2026-09-24 | ¥1.440,00 | +0,35 % | ¥1.435,00 | ¥1.440,00 | ¥1.425,00 | 46,80K |
| 2026-09-18 | ¥1.435,00 | -0,14 % | ¥1.426,00 | ¥1.437,00 | ¥1.426,00 | 48,50K |
| 2026-09-17 | ¥1.437,00 | +1,20 % | ¥1.427,00 | ¥1.440,00 | ¥1.423,00 | 59,30K |
| 2026-09-16 | ¥1.420,00 | +0,50 % | ¥1.420,00 | ¥1.427,00 | ¥1.416,00 | 24,90K |
| 2026-09-15 | ¥1.413,00 | -0,28 % | ¥1.408,00 | ¥1.422,00 | ¥1.408,00 | 55,20K |
| 2026-09-14 | ¥1.417,00 | +0,35 % | ¥1.406,00 | ¥1.419,00 | ¥1.406,00 | 32,40K |
| 2026-09-11 | ¥1.412,00 | +0,36 % | ¥1.390,00 | ¥1.412,00 | ¥1.389,00 | 54,70K |
| 2026-09-10 | ¥1.407,00 | +0,29 % | ¥1.400,00 | ¥1.408,00 | ¥1.398,00 | 54,70K |
| 2026-09-09 | ¥1.403,00 | -0,50 % | ¥1.403,00 | ¥1.411,00 | ¥1.397,00 | 33,10K |
| 2026-09-08 | ¥1.410,00 | -0,77 % | ¥1.421,00 | ¥1.422,00 | ¥1.410,00 | 33,00K |
| 2026-09-07 | ¥1.421,00 | -1,25 % | ¥1.436,00 | ¥1.439,00 | ¥1.421,00 | 38,40K |
| 2026-09-04 | ¥1.439,00 | -0,76 % | ¥1.445,00 | ¥1.445,00 | ¥1.431,00 | 48,40K |
| 2026-09-03 | ¥1.450,00 | -0,14 % | ¥1.452,00 | ¥1.466,00 | ¥1.445,00 | 40,00K |
| 2026-09-02 | ¥1.452,00 | -1,56 % | ¥1.463,00 | ¥1.465,00 | ¥1.448,00 | 44,30K |
| 2026-09-01 | ¥1.475,00 | +1,65 % | ¥1.452,00 | ¥1.475,00 | ¥1.446,00 | 48,40K |
| 2026-08-31 | ¥1.451,00 | -0,41 % | ¥1.450,00 | ¥1.459,00 | ¥1.442,00 | 43,00K |
| 2026-08-28 | ¥1.457,00 | -0,61 % | ¥1.455,00 | ¥1.463,00 | ¥1.454,00 | 44,00K |
| 2026-08-27 | ¥1.466,00 | +0,55 % | ¥1.456,00 | ¥1.469,00 | ¥1.452,00 | 44,70K |
| 2026-08-26 | ¥1.458,00 | +1,11 % | ¥1.438,00 | ¥1.464,00 | ¥1.438,00 | 56,00K |
| 2026-08-25 | ¥1.442,00 | -1,10 % | ¥1.461,00 | ¥1.466,00 | ¥1.435,00 | 38,40K |
| 2026-08-24 | ¥1.458,00 | +0,14 % | ¥1.464,00 | ¥1.469,00 | ¥1.451,00 | 47,00K |
| 2026-08-21 | ¥1.456,00 | +0,21 % | ¥1.444,00 | ¥1.459,00 | ¥1.444,00 | 45,20K |
| 2026-08-20 | ¥1.453,00 | +0,48 % | ¥1.440,00 | ¥1.453,00 | ¥1.435,00 | 37,00K |
| 2026-08-19 | ¥1.446,00 | -1,16 % | ¥1.461,00 | ¥1.461,00 | ¥1.440,00 | 57,40K |
| 2026-08-18 | ¥1.463,00 | +0,62 % | ¥1.454,00 | ¥1.470,00 | ¥1.441,00 | 72,50K |
| 2026-08-17 | ¥1.454,00 | +0,48 % | ¥1.436,00 | ¥1.460,00 | ¥1.436,00 | 70,90K |
| 2026-08-14 | ¥1.447,00 | +1,26 % | ¥1.422,00 | ¥1.449,00 | ¥1.420,00 | 53,80K |
| 2026-08-13 | ¥1.429,00 | +0,56 % | ¥1.423,00 | ¥1.431,00 | ¥1.412,00 | 58,30K |
| 2026-08-12 | ¥1.421,00 | +0,42 % | ¥1.419,00 | ¥1.426,00 | ¥1.407,00 | 66,10K |
| 2026-08-10 | ¥1.415,00 | +1,51 % | ¥1.409,00 | ¥1.427,00 | ¥1.375,00 | 170,90K |
| 2026-08-07 | ¥1.394,00 | -1,55 % | ¥1.412,00 | ¥1.436,00 | ¥1.381,00 | 86,20K |
| 2026-08-06 | ¥1.416,00 | +0,50 % | ¥1.405,00 | ¥1.424,00 | ¥1.402,00 | 45,70K |
| 2026-08-05 | ¥1.409,00 | +0,28 % | ¥1.414,00 | ¥1.415,00 | ¥1.405,00 | 25,90K |
| 2026-08-04 | ¥1.405,00 | -0,78 % | ¥1.423,00 | ¥1.423,00 | ¥1.403,00 | 38,30K |
| 2026-08-03 | ¥1.416,00 | -1,53 % | ¥1.433,00 | ¥1.433,00 | ¥1.402,00 | 51,40K |
| 2026-07-31 | ¥1.438,00 | -1,64 % | ¥1.463,00 | ¥1.464,00 | ¥1.438,00 | 39,00K |
| 2026-07-30 | ¥1.462,00 | -0,20 % | ¥1.460,00 | ¥1.468,00 | ¥1.439,00 | 52,80K |
| 2026-07-29 | ¥1.465,00 | +1,88 % | ¥1.450,00 | ¥1.468,00 | ¥1.445,00 | 94,40K |
| 2026-07-28 | ¥1.438,00 | -0,62 % | ¥1.446,00 | ¥1.446,00 | ¥1.426,00 | 38,70K |
| 2026-07-27 | ¥1.447,00 | +0,84 % | ¥1.447,00 | ¥1.447,00 | ¥1.437,00 | 49,90K |
| 2026-07-24 | ¥1.435,00 | 0,00 % | ¥1.425,00 | ¥1.436,00 | ¥1.421,00 | 38,50K |
| 2026-07-23 | ¥1.435,00 | +0,35 % | ¥1.430,00 | ¥1.435,00 | ¥1.424,00 | 49,30K |
| 2026-07-22 | ¥1.430,00 | +1,35 % | ¥1.417,00 | ¥1.432,00 | ¥1.405,00 | 62,30K |
| 2026-07-21 | ¥1.411,00 | +0,43 % | ¥1.405,00 | ¥1.421,00 | ¥1.401,00 | 64,90K |
| 2026-07-17 | ¥1.405,00 | -0,71 % | ¥1.418,00 | ¥1.424,00 | ¥1.400,00 | 65,10K |
| 2026-07-16 | ¥1.415,00 | -0,49 % | ¥1.422,00 | ¥1.430,00 | ¥1.415,00 | 43,30K |
| 2026-07-15 | ¥1.422,00 | +2,89 % | ¥1.390,00 | ¥1.430,00 | ¥1.385,00 | 142,60K |
| 2026-07-14 | ¥1.382,00 | +0,14 % | ¥1.390,00 | ¥1.393,00 | ¥1.382,00 | 39,60K |
| 2026-07-13 | ¥1.380,00 | -0,36 % | ¥1.390,00 | ¥1.395,00 | ¥1.378,00 | 32,50K |
| 2026-07-10 | ¥1.385,00 | +0,80 % | ¥1.382,00 | ¥1.389,00 | ¥1.374,00 | 50,50K |
| 2026-07-09 | ¥1.374,00 | -0,22 % | ¥1.380,00 | ¥1.381,00 | ¥1.367,00 | 42,50K |
| 2026-07-08 | ¥1.377,00 | +0,44 % | ¥1.373,00 | ¥1.384,00 | ¥1.370,00 | 67,70K |
| 2026-07-07 | ¥1.371,00 | +0,51 % | ¥1.372,00 | ¥1.378,00 | ¥1.368,00 | 47,50K |
| 2026-07-06 | ¥1.364,00 | +0,52 % | ¥1.361,00 | ¥1.375,00 | ¥1.361,00 | 50,30K |
| 2026-07-03 | ¥1.357,00 | +1,12 % | ¥1.342,00 | ¥1.357,00 | ¥1.341,00 | 52,30K |
| 2026-07-02 | ¥1.342,00 | +1,44 % | ¥1.329,00 | ¥1.348,00 | ¥1.329,00 | 48,50K |
| 2026-07-01 | ¥1.323,00 | -0,82 % | ¥1.337,00 | ¥1.337,00 | ¥1.320,00 | 48,30K |
| 2026-06-30 | ¥1.334,00 | -0,15 % | ¥1.341,00 | ¥1.341,00 | ¥1.330,00 | 52,30K |
| 2026-06-29 | ¥1.336,00 | +0,75 % | ¥1.330,00 | ¥1.348,00 | ¥1.326,00 | 79,30K |
| 2026-06-26 | ¥1.326,00 | +0,38 % | ¥1.329,00 | ¥1.332,00 | ¥1.319,00 | 35,90K |
| 2026-06-25 | ¥1.321,00 | -0,08 % | ¥1.324,00 | ¥1.331,00 | ¥1.320,00 | 41,80K |
| 2026-06-24 | ¥1.322,00 | -0,15 % | ¥1.324,00 | ¥1.338,00 | ¥1.322,00 | 40,00K |
| 2026-06-23 | ¥1.324,00 | -0,53 % | ¥1.331,00 | ¥1.331,00 | ¥1.320,00 | 34,20K |
| 2026-06-22 | ¥1.331,00 | +0,91 % | ¥1.319,00 | ¥1.332,00 | ¥1.315,00 | 70,90K |
| 2026-06-19 | ¥1.319,00 | -1,27 % | ¥1.331,00 | ¥1.339,00 | ¥1.310,00 | 105,70K |
| 2026-06-18 | ¥1.336,00 | +0,45 % | ¥1.330,00 | ¥1.343,00 | ¥1.324,00 | 39,00K |
| 2026-06-17 | ¥1.330,00 | +0,45 % | ¥1.330,00 | ¥1.344,00 | ¥1.329,00 | 49,20K |
| 2026-06-16 | ¥1.324,00 | -0,08 % | ¥1.320,00 | ¥1.329,00 | ¥1.315,00 | 33,10K |
| 2026-06-15 | ¥1.325,00 | +0,53 % | ¥1.325,00 | ¥1.332,00 | ¥1.323,00 | 54,90K |
| 2026-06-12 | ¥1.318,00 | +0,69 % | ¥1.314,00 | ¥1.323,00 | ¥1.309,00 | 79,30K |
| 2026-06-11 | ¥1.309,00 | -0,15 % | ¥1.311,00 | ¥1.315,00 | ¥1.295,00 | 71,00K |
| 2026-06-10 | ¥1.311,00 | +0,23 % | ¥1.303,00 | ¥1.311,00 | ¥1.299,00 | 72,10K |
| 2026-06-09 | ¥1.308,00 | -0,15 % | ¥1.316,00 | ¥1.325,00 | ¥1.302,00 | 56,00K |
| 2026-06-08 | ¥1.310,00 | -1,50 % | ¥1.325,00 | ¥1.325,00 | ¥1.306,00 | 49,80K |
| 2026-06-05 | ¥1.330,00 | +1,68 % | ¥1.319,00 | ¥1.333,00 | ¥1.314,00 | 59,70K |
| 2026-06-04 | ¥1.308,00 | -0,38 % | ¥1.310,00 | ¥1.315,00 | ¥1.301,00 | 57,00K |
| 2026-06-03 | ¥1.313,00 | +0,92 % | ¥1.299,00 | ¥1.317,00 | ¥1.294,00 | 108,70K |
| 2026-06-02 | ¥1.301,00 | -1,29 % | ¥1.312,00 | ¥1.312,00 | ¥1.289,00 | 310,70K |
| 2026-06-01 | ¥1.318,00 | -2,15 % | ¥1.337,00 | ¥1.337,00 | ¥1.318,00 | 70,50K |
| 2026-05-29 | ¥1.347,00 | +0,22 % | ¥1.345,00 | ¥1.360,00 | ¥1.344,00 | 56,00K |
| 2026-05-28 | ¥1.344,00 | +0,45 % | ¥1.340,00 | ¥1.346,00 | ¥1.332,00 | 62,80K |
| 2026-05-27 | ¥1.338,00 | +0,60 % | ¥1.333,00 | ¥1.343,00 | ¥1.330,00 | 65,00K |
| 2026-05-26 | ¥1.330,00 | +0,91 % | ¥1.318,00 | ¥1.336,00 | ¥1.313,00 | 46,90K |
| 2026-05-25 | ¥1.318,00 | -0,60 % | ¥1.325,00 | ¥1.329,00 | ¥1.315,00 | 108,60K |