OIE SANGYO Co., Ltd. 7481
TSE · Japan · Vertriebsdienstleistungen
¥2.563,00-25,00 (-0,97 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.563,00 | -0,97 % | ¥2.565,00 | ¥2.604,00 | ¥2.560,00 | 1,50K |
| 2026-09-30 | ¥2.588,00 | +0,04 % | ¥2.587,00 | ¥2.589,00 | ¥2.587,00 | 700 |
| 2026-09-29 | ¥2.587,00 | -2,30 % | ¥2.575,00 | ¥2.597,00 | ¥2.563,00 | 1,80K |
| 2026-09-28 | ¥2.648,00 | +1,03 % | ¥2.630,00 | ¥2.649,00 | ¥2.629,00 | 3,30K |
| 2026-09-25 | ¥2.621,00 | +0,38 % | ¥2.654,00 | ¥2.654,00 | ¥2.596,00 | 4,70K |
| 2026-09-24 | ¥2.611,00 | +1,71 % | ¥2.598,00 | ¥2.626,00 | ¥2.590,00 | 3,90K |
| 2026-09-18 | ¥2.567,00 | +0,08 % | ¥2.599,00 | ¥2.599,00 | ¥2.567,00 | 2,30K |
| 2026-09-17 | ¥2.565,00 | +0,39 % | ¥2.555,00 | ¥2.580,00 | ¥2.555,00 | 1,70K |
| 2026-09-16 | ¥2.555,00 | -0,97 % | ¥2.579,00 | ¥2.580,00 | ¥2.551,00 | 3,40K |
| 2026-09-15 | ¥2.580,00 | -0,85 % | ¥2.580,00 | ¥2.599,00 | ¥2.579,00 | 5,20K |
| 2026-09-14 | ¥2.602,00 | +0,08 % | ¥2.604,00 | ¥2.605,00 | ¥2.587,00 | 1,90K |
| 2026-09-11 | ¥2.600,00 | -0,38 % | ¥2.600,00 | ¥2.600,00 | ¥2.600,00 | 300 |
| 2026-09-10 | ¥2.610,00 | -0,11 % | ¥2.619,00 | ¥2.619,00 | ¥2.600,00 | 1,90K |
| 2026-09-09 | ¥2.613,00 | +0,46 % | ¥2.601,00 | ¥2.614,00 | ¥2.600,00 | 2,10K |
| 2026-09-08 | ¥2.601,00 | -0,46 % | ¥2.613,00 | ¥2.626,00 | ¥2.601,00 | 1,10K |
| 2026-09-07 | ¥2.613,00 | +0,85 % | ¥2.601,00 | ¥2.618,00 | ¥2.601,00 | 1,40K |
| 2026-09-04 | ¥2.591,00 | +0,43 % | ¥2.619,00 | ¥2.624,00 | ¥2.591,00 | 2,20K |
| 2026-09-03 | ¥2.580,00 | -0,77 % | ¥2.600,00 | ¥2.600,00 | ¥2.521,00 | 3,80K |
| 2026-09-02 | ¥2.600,00 | -1,55 % | ¥2.609,00 | ¥2.638,00 | ¥2.600,00 | 2,60K |
| 2026-09-01 | ¥2.641,00 | +0,57 % | ¥2.626,00 | ¥2.641,00 | ¥2.625,00 | 900 |
| 2026-08-31 | ¥2.626,00 | -0,04 % | ¥2.627,00 | ¥2.640,00 | ¥2.625,00 | 1,60K |
| 2026-08-28 | ¥2.627,00 | -0,08 % | ¥2.629,00 | ¥2.629,00 | ¥2.606,00 | 700 |
| 2026-08-27 | ¥2.629,00 | +0,08 % | ¥2.602,00 | ¥2.629,00 | ¥2.600,00 | 1,60K |
| 2026-08-26 | ¥2.627,00 | -0,08 % | ¥2.629,00 | ¥2.629,00 | ¥2.601,00 | 1,30K |
| 2026-08-25 | ¥2.629,00 | +0,84 % | ¥2.627,00 | ¥2.630,00 | ¥2.557,00 | 3,70K |
| 2026-08-24 | ¥2.607,00 | -0,27 % | ¥2.596,00 | ¥2.607,00 | ¥2.587,00 | 1,40K |
| 2026-08-21 | ¥2.614,00 | +1,20 % | ¥2.583,00 | ¥2.614,00 | ¥2.564,00 | 1,20K |
| 2026-08-20 | ¥2.583,00 | +0,12 % | ¥2.580,00 | ¥2.630,00 | ¥2.580,00 | 1,20K |
| 2026-08-19 | ¥2.580,00 | +0,82 % | ¥2.559,00 | ¥2.615,00 | ¥2.559,00 | 2,40K |
| 2026-08-18 | ¥2.559,00 | -0,74 % | ¥2.557,00 | ¥2.585,00 | ¥2.556,00 | 2,00K |
| 2026-08-17 | ¥2.578,00 | 0,00 % | ¥2.600,00 | ¥2.600,00 | ¥2.578,00 | 2,60K |
| 2026-08-14 | ¥2.578,00 | +1,30 % | ¥2.552,00 | ¥2.580,00 | ¥2.548,00 | 3,50K |
| 2026-08-13 | ¥2.545,00 | +0,20 % | ¥2.535,00 | ¥2.563,00 | ¥2.535,00 | 2,10K |
| 2026-08-12 | ¥2.540,00 | -0,31 % | ¥2.550,00 | ¥2.559,00 | ¥2.528,00 | 3,10K |
| 2026-08-10 | ¥2.548,00 | +1,76 % | ¥2.554,00 | ¥2.554,00 | ¥2.504,00 | 3,50K |
| 2026-08-07 | ¥2.504,00 | -0,56 % | ¥2.531,00 | ¥2.533,00 | ¥2.503,00 | 600 |
| 2026-08-06 | ¥2.518,00 | +1,12 % | ¥2.512,00 | ¥2.518,00 | ¥2.510,00 | 800 |
| 2026-08-05 | ¥2.490,00 | +0,40 % | ¥2.490,00 | ¥2.490,00 | ¥2.490,00 | 200 |
| 2026-08-04 | ¥2.480,00 | -0,20 % | ¥2.480,00 | ¥2.510,00 | ¥2.475,00 | 3,10K |
| 2026-08-03 | ¥2.485,00 | +0,08 % | ¥2.494,00 | ¥2.500,00 | ¥2.485,00 | 1,60K |
| 2026-07-31 | ¥2.483,00 | +0,12 % | ¥2.491,00 | ¥2.500,00 | ¥2.465,00 | 3,50K |
| 2026-07-30 | ¥2.480,00 | -0,16 % | ¥2.491,00 | ¥2.491,00 | ¥2.480,00 | 1,70K |
| 2026-07-29 | ¥2.484,00 | -1,86 % | ¥2.531,00 | ¥2.531,00 | ¥2.426,00 | 9,60K |
| 2026-07-28 | ¥2.531,00 | -0,94 % | ¥2.549,00 | ¥2.560,00 | ¥2.531,00 | 1,60K |
| 2026-07-27 | ¥2.555,00 | +0,39 % | ¥2.545,00 | ¥2.559,00 | ¥2.545,00 | 1,10K |
| 2026-07-24 | ¥2.545,00 | +0,24 % | ¥2.570,00 | ¥2.570,00 | ¥2.544,00 | 2,80K |
| 2026-07-23 | ¥2.539,00 | -0,08 % | ¥2.543,00 | ¥2.545,00 | ¥2.530,00 | 2,60K |
| 2026-07-22 | ¥2.541,00 | -0,70 % | ¥2.560,00 | ¥2.560,00 | ¥2.541,00 | 1,30K |
| 2026-07-21 | ¥2.559,00 | +0,35 % | ¥2.553,00 | ¥2.560,00 | ¥2.548,00 | 1,50K |
| 2026-07-17 | ¥2.550,00 | -1,73 % | ¥2.595,00 | ¥2.600,00 | ¥2.550,00 | 1,30K |
| 2026-07-16 | ¥2.595,00 | +0,12 % | ¥2.608,00 | ¥2.608,00 | ¥2.591,00 | 700 |
| 2026-07-15 | ¥2.592,00 | -0,69 % | ¥2.593,00 | ¥2.593,00 | ¥2.585,00 | 2,40K |
| 2026-07-14 | ¥2.610,00 | +0,77 % | ¥2.600,00 | ¥2.620,00 | ¥2.600,00 | 1,50K |
| 2026-07-13 | ¥2.590,00 | -0,35 % | ¥2.600,00 | ¥2.622,00 | ¥2.551,00 | 900 |
| 2026-07-10 | ¥2.599,00 | +2,57 % | ¥2.580,00 | ¥2.630,00 | ¥2.554,00 | 2,60K |
| 2026-07-09 | ¥2.534,00 | -1,52 % | ¥2.589,00 | ¥2.640,00 | ¥2.534,00 | 4,00K |
| 2026-07-08 | ¥2.573,00 | +1,42 % | ¥2.537,00 | ¥2.573,00 | ¥2.537,00 | 1,20K |
| 2026-07-07 | ¥2.537,00 | -3,83 % | ¥2.588,00 | ¥2.597,00 | ¥2.530,00 | 5,00K |
| 2026-07-06 | ¥2.638,00 | -0,75 % | ¥2.658,00 | ¥2.658,00 | ¥2.621,00 | 900 |
| 2026-07-03 | ¥2.658,00 | +1,76 % | ¥2.631,00 | ¥2.658,00 | ¥2.597,00 | 1,70K |
| 2026-07-02 | ¥2.612,00 | +0,81 % | ¥2.595,00 | ¥2.612,00 | ¥2.595,00 | 400 |
| 2026-07-01 | ¥2.591,00 | -2,00 % | ¥2.633,00 | ¥2.633,00 | ¥2.591,00 | 2,00K |
| 2026-06-30 | ¥2.644,00 | -0,79 % | ¥2.696,00 | ¥2.696,00 | ¥2.644,00 | 2,70K |
| 2026-06-29 | ¥2.665,00 | +1,33 % | ¥2.676,00 | ¥2.676,00 | ¥2.625,00 | 1,60K |
| 2026-06-26 | ¥2.630,00 | +1,43 % | ¥2.596,00 | ¥2.630,00 | ¥2.582,00 | 1,40K |
| 2026-06-25 | ¥2.593,00 | -2,88 % | ¥2.698,00 | ¥2.698,00 | ¥2.558,00 | 10,90K |
| 2026-06-24 | ¥2.670,00 | +1,91 % | ¥2.620,00 | ¥2.675,00 | ¥2.620,00 | 5,00K |
| 2026-06-23 | ¥2.620,00 | +1,24 % | ¥2.588,00 | ¥2.634,00 | ¥2.588,00 | 3,40K |
| 2026-06-22 | ¥2.588,00 | +1,49 % | ¥2.574,00 | ¥2.590,00 | ¥2.551,00 | 2,90K |
| 2026-06-19 | ¥2.550,00 | +1,39 % | ¥2.516,00 | ¥2.590,00 | ¥2.516,00 | 2,10K |
| 2026-06-18 | ¥2.515,00 | +0,32 % | ¥2.522,00 | ¥2.525,00 | ¥2.497,00 | 1,10K |
| 2026-06-17 | ¥2.507,00 | -0,83 % | ¥2.500,00 | ¥2.507,00 | ¥2.490,00 | 600 |
| 2026-06-16 | ¥2.528,00 | +0,20 % | ¥2.523,00 | ¥2.528,00 | ¥2.433,00 | 900 |
| 2026-06-15 | ¥2.523,00 | -1,06 % | ¥2.626,00 | ¥2.626,00 | ¥2.500,00 | 22,90K |
| 2026-06-12 | ¥2.550,00 | +3,45 % | ¥2.470,00 | ¥2.550,00 | ¥2.463,00 | 5,20K |
| 2026-06-11 | ¥2.465,00 | +0,37 % | ¥2.470,00 | ¥2.470,00 | ¥2.442,00 | 1,80K |
| 2026-06-10 | ¥2.456,00 | +1,03 % | ¥2.433,00 | ¥2.480,00 | ¥2.433,00 | 3,80K |
| 2026-06-09 | ¥2.431,00 | +2,27 % | ¥2.406,00 | ¥2.431,00 | ¥2.377,00 | 2,60K |
| 2026-06-08 | ¥2.377,00 | +2,06 % | ¥2.311,00 | ¥2.386,00 | ¥2.311,00 | 4,80K |
| 2026-06-05 | ¥2.329,00 | -1,98 % | ¥2.353,00 | ¥2.386,00 | ¥2.324,00 | 4,20K |
| 2026-06-04 | ¥2.376,00 | +0,98 % | ¥2.380,00 | ¥2.380,00 | ¥2.321,00 | 2,70K |
| 2026-06-03 | ¥2.353,00 | -1,75 % | ¥2.397,00 | ¥2.415,00 | ¥2.353,00 | 4,40K |
| 2026-06-02 | ¥2.395,00 | -0,21 % | ¥2.400,00 | ¥2.400,00 | ¥2.390,00 | 900 |
| 2026-06-01 | ¥2.400,00 | -1,44 % | ¥2.405,00 | ¥2.412,00 | ¥2.400,00 | 1,70K |
| 2026-05-29 | ¥2.435,00 | +1,76 % | ¥2.404,00 | ¥2.435,00 | ¥2.404,00 | 200 |
| 2026-05-28 | ¥2.393,00 | -1,36 % | ¥2.412,00 | ¥2.412,00 | ¥2.393,00 | 1,20K |
| 2026-05-27 | ¥2.426,00 | +0,33 % | ¥2.404,00 | ¥2.453,00 | ¥2.403,00 | 1,80K |
| 2026-05-26 | ¥2.418,00 | +1,00 % | ¥2.394,00 | ¥2.419,00 | ¥2.394,00 | 800 |
| 2026-05-25 | ¥2.394,00 | -0,54 % | ¥2.420,00 | ¥2.420,00 | ¥2.394,00 | 3,10K |
| 2026-05-22 | ¥2.407,00 | +0,17 % | ¥2.390,00 | ¥2.410,00 | ¥2.388,00 | 1,60K |