CAPITA, Inc. 7462
TSE · Japan · Einzelhandel
¥376,000,00 (0,00 %)
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 | ¥376,00 | 0,00 % | ¥381,00 | ¥386,00 | ¥373,00 | 17,10K |
| 2026-10-01 | ¥376,00 | +1,08 % | ¥370,00 | ¥376,00 | ¥367,00 | 10,90K |
| 2026-09-30 | ¥372,00 | +0,54 % | ¥378,00 | ¥378,00 | ¥368,00 | 16,90K |
| 2026-09-29 | ¥370,00 | -10,19 % | ¥375,00 | ¥379,00 | ¥362,00 | 81,70K |
| 2026-09-28 | ¥412,00 | +2,23 % | ¥403,00 | ¥415,00 | ¥402,00 | 55,40K |
| 2026-09-25 | ¥403,00 | -1,71 % | ¥407,00 | ¥412,00 | ¥402,00 | 27,40K |
| 2026-09-24 | ¥410,00 | -0,73 % | ¥397,00 | ¥411,00 | ¥395,00 | 67,10K |
| 2026-09-18 | ¥413,00 | +1,23 % | ¥410,00 | ¥413,00 | ¥409,00 | 9,70K |
| 2026-09-17 | ¥408,00 | -0,24 % | ¥408,00 | ¥410,00 | ¥408,00 | 17,30K |
| 2026-09-16 | ¥409,00 | +1,49 % | ¥406,00 | ¥409,00 | ¥406,00 | 7,10K |
| 2026-09-15 | ¥403,00 | -0,74 % | ¥406,00 | ¥410,00 | ¥400,00 | 14,80K |
| 2026-09-14 | ¥406,00 | +0,25 % | ¥406,00 | ¥406,00 | ¥403,00 | 10,10K |
| 2026-09-11 | ¥405,00 | +1,25 % | ¥406,00 | ¥406,00 | ¥400,00 | 13,10K |
| 2026-09-10 | ¥400,00 | -0,74 % | ¥403,00 | ¥408,00 | ¥400,00 | 18,80K |
| 2026-09-09 | ¥403,00 | -0,49 % | ¥403,00 | ¥408,00 | ¥403,00 | 20,00K |
| 2026-09-08 | ¥405,00 | +0,75 % | ¥405,00 | ¥409,00 | ¥399,00 | 20,70K |
| 2026-09-07 | ¥402,00 | -0,50 % | ¥404,00 | ¥408,00 | ¥401,00 | 19,90K |
| 2026-09-04 | ¥404,00 | +2,02 % | ¥404,00 | ¥406,00 | ¥397,00 | 10,00K |
| 2026-09-03 | ¥396,00 | -0,25 % | ¥399,00 | ¥403,00 | ¥396,00 | 15,40K |
| 2026-09-02 | ¥397,00 | -1,24 % | ¥397,00 | ¥403,00 | ¥397,00 | 24,30K |
| 2026-09-01 | ¥402,00 | 0,00 % | ¥405,00 | ¥405,00 | ¥398,00 | 14,60K |
| 2026-08-31 | ¥402,00 | +3,08 % | ¥392,00 | ¥402,00 | ¥392,00 | 13,10K |
| 2026-08-28 | ¥390,00 | +0,78 % | ¥390,00 | ¥399,00 | ¥390,00 | 21,80K |
| 2026-08-27 | ¥387,00 | +1,31 % | ¥385,00 | ¥390,00 | ¥385,00 | 12,60K |
| 2026-08-26 | ¥382,00 | +1,60 % | ¥384,00 | ¥385,00 | ¥380,00 | 10,50K |
| 2026-08-25 | ¥376,00 | -2,34 % | ¥381,00 | ¥388,00 | ¥376,00 | 26,20K |
| 2026-08-24 | ¥385,00 | -0,52 % | ¥388,00 | ¥388,00 | ¥385,00 | 8,30K |
| 2026-08-21 | ¥387,00 | +0,78 % | ¥385,00 | ¥388,00 | ¥384,00 | 14,10K |
| 2026-08-20 | ¥384,00 | +3,23 % | ¥367,00 | ¥384,00 | ¥367,00 | 6,20K |
| 2026-08-19 | ¥372,00 | -2,11 % | ¥372,00 | ¥375,00 | ¥362,00 | 10,20K |
| 2026-08-18 | ¥380,00 | -0,26 % | ¥358,00 | ¥380,00 | ¥358,00 | 27,10K |
| 2026-08-17 | ¥381,00 | -3,05 % | ¥386,00 | ¥386,00 | ¥370,00 | 54,20K |
| 2026-08-14 | ¥393,00 | -2,48 % | ¥403,00 | ¥403,00 | ¥385,00 | 45,90K |
| 2026-08-13 | ¥403,00 | +0,25 % | ¥402,00 | ¥410,00 | ¥402,00 | 22,80K |
| 2026-08-12 | ¥402,00 | -1,23 % | ¥402,00 | ¥408,00 | ¥401,00 | 12,50K |
| 2026-08-10 | ¥407,00 | -2,63 % | ¥405,00 | ¥408,00 | ¥405,00 | 23,00K |
| 2026-08-07 | ¥418,00 | +2,20 % | ¥409,00 | ¥418,00 | ¥406,00 | 15,10K |
| 2026-08-06 | ¥409,00 | -0,24 % | ¥403,00 | ¥409,00 | ¥403,00 | 8,70K |
| 2026-08-05 | ¥410,00 | +1,99 % | ¥401,00 | ¥411,00 | ¥400,00 | 19,10K |
| 2026-08-04 | ¥402,00 | -0,99 % | ¥403,00 | ¥405,00 | ¥401,00 | 11,50K |
| 2026-08-03 | ¥406,00 | +1,00 % | ¥413,00 | ¥413,00 | ¥401,00 | 9,90K |
| 2026-07-31 | ¥402,00 | -1,95 % | ¥406,00 | ¥411,00 | ¥402,00 | 10,00K |
| 2026-07-30 | ¥410,00 | +0,74 % | ¥411,00 | ¥411,00 | ¥406,00 | 6,90K |
| 2026-07-29 | ¥407,00 | -0,73 % | ¥410,00 | ¥412,00 | ¥407,00 | 17,90K |
| 2026-07-28 | ¥410,00 | +0,74 % | ¥407,00 | ¥425,00 | ¥407,00 | 13,90K |
| 2026-07-27 | ¥407,00 | -2,86 % | ¥417,00 | ¥418,00 | ¥406,00 | 17,00K |
| 2026-07-24 | ¥419,00 | -1,41 % | ¥425,00 | ¥425,00 | ¥416,00 | 14,10K |
| 2026-07-23 | ¥425,00 | +1,92 % | ¥419,00 | ¥425,00 | ¥419,00 | 4,90K |
| 2026-07-22 | ¥417,00 | +3,73 % | ¥413,00 | ¥417,00 | ¥411,00 | 15,20K |
| 2026-07-21 | ¥402,00 | +1,77 % | ¥411,00 | ¥411,00 | ¥396,00 | 16,70K |
| 2026-07-17 | ¥395,00 | +1,28 % | ¥391,00 | ¥416,00 | ¥386,00 | 27,90K |
| 2026-07-16 | ¥390,00 | -2,26 % | ¥400,00 | ¥404,00 | ¥384,00 | 18,00K |
| 2026-07-15 | ¥399,00 | +1,01 % | ¥397,00 | ¥399,00 | ¥381,00 | 17,10K |
| 2026-07-14 | ¥395,00 | +1,80 % | ¥388,00 | ¥395,00 | ¥379,00 | 20,80K |
| 2026-07-13 | ¥388,00 | +7,78 % | ¥370,00 | ¥397,00 | ¥366,00 | 42,60K |
| 2026-07-10 | ¥360,00 | +4,35 % | ¥349,00 | ¥360,00 | ¥344,00 | 18,20K |
| 2026-07-09 | ¥345,00 | +1,17 % | ¥349,00 | ¥349,00 | ¥342,00 | 7,60K |
| 2026-07-08 | ¥341,00 | -0,29 % | ¥340,00 | ¥341,00 | ¥339,00 | 16,90K |
| 2026-07-07 | ¥342,00 | +6,88 % | ¥336,00 | ¥358,00 | ¥331,00 | 70,60K |
| 2026-07-06 | ¥320,00 | +0,31 % | ¥319,00 | ¥324,00 | ¥313,00 | 26,00K |
| 2026-07-03 | ¥319,00 | -2,15 % | ¥321,00 | ¥330,00 | ¥317,00 | 21,30K |
| 2026-07-02 | ¥326,00 | -2,10 % | ¥329,00 | ¥329,00 | ¥319,00 | 32,30K |
| 2026-07-01 | ¥333,00 | -3,48 % | ¥350,00 | ¥350,00 | ¥333,00 | 17,10K |
| 2026-06-30 | ¥345,00 | +4,23 % | ¥339,00 | ¥350,00 | ¥332,00 | 25,30K |
| 2026-06-29 | ¥331,00 | -2,22 % | ¥332,00 | ¥343,00 | ¥302,00 | 54,60K |
| 2026-06-26 | ¥338,50 | +1,04 % | ¥336,50 | ¥339,00 | ¥335,00 | 8,20K |
| 2026-06-25 | ¥335,00 | +0,30 % | ¥335,00 | ¥335,00 | ¥334,00 | 16,40K |
| 2026-06-24 | ¥334,00 | +0,60 % | ¥334,00 | ¥334,00 | ¥331,50 | 7,60K |
| 2026-06-23 | ¥332,00 | 0,00 % | ¥332,00 | ¥334,00 | ¥332,00 | 600 |
| 2026-06-22 | ¥332,00 | +1,07 % | ¥336,50 | ¥336,50 | ¥331,00 | 6,40K |
| 2026-06-19 | ¥328,50 | -0,76 % | ¥331,00 | ¥332,50 | ¥322,50 | 15,60K |
| 2026-06-18 | ¥331,00 | -1,05 % | ¥334,50 | ¥336,00 | ¥328,50 | 7,00K |
| 2026-06-17 | ¥334,50 | +1,36 % | ¥330,50 | ¥335,00 | ¥328,00 | 8,00K |
| 2026-06-16 | ¥330,00 | -0,30 % | ¥331,00 | ¥331,00 | ¥330,00 | 5,20K |
| 2026-06-15 | ¥331,00 | +1,85 % | ¥325,00 | ¥336,00 | ¥325,00 | 13,60K |
| 2026-06-12 | ¥325,00 | +1,56 % | ¥319,50 | ¥327,50 | ¥319,50 | 6,40K |
| 2026-06-11 | ¥320,00 | +0,79 % | ¥317,50 | ¥327,50 | ¥317,50 | 7,60K |
| 2026-06-10 | ¥317,50 | +0,32 % | ¥316,50 | ¥327,00 | ¥316,00 | 14,60K |
| 2026-06-09 | ¥316,50 | +0,96 % | ¥314,00 | ¥326,50 | ¥314,00 | 5,60K |
| 2026-06-08 | ¥313,50 | +0,16 % | ¥313,50 | ¥325,00 | ¥312,50 | 35,60K |
| 2026-06-05 | ¥313,00 | -0,32 % | ¥314,50 | ¥314,50 | ¥310,50 | 6,40K |
| 2026-06-04 | ¥314,00 | +0,64 % | ¥315,00 | ¥315,00 | ¥314,00 | 1,80K |
| 2026-06-03 | ¥312,00 | +0,16 % | ¥311,00 | ¥312,00 | ¥311,00 | 3,20K |
| 2026-06-02 | ¥311,50 | -1,58 % | ¥316,50 | ¥318,50 | ¥311,00 | 11,80K |
| 2026-06-01 | ¥316,50 | +3,60 % | ¥315,50 | ¥317,00 | ¥315,00 | 19,80K |
| 2026-05-29 | ¥305,50 | -1,77 % | ¥312,00 | ¥312,50 | ¥305,50 | 24,40K |
| 2026-05-28 | ¥311,00 | -0,32 % | ¥312,00 | ¥312,00 | ¥308,50 | 2,40K |
| 2026-05-27 | ¥312,00 | +0,65 % | ¥310,50 | ¥312,00 | ¥306,50 | 19,20K |
| 2026-05-26 | ¥310,00 | -0,96 % | ¥315,00 | ¥315,00 | ¥305,00 | 23,80K |
| 2026-05-25 | ¥313,00 | +0,16 % | ¥312,50 | ¥314,50 | ¥308,00 | 23,40K |