G-7 Holdings Inc. 7508
TSE · Japan · Einzelhandel
¥1.382,00-32,00 (-2,26 %)
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 | ¥1.382,00 | -2,26 % | ¥1.402,00 | ¥1.403,00 | ¥1.381,00 | 82,70K |
| 2026-10-01 | ¥1.414,00 | +0,57 % | ¥1.395,00 | ¥1.423,00 | ¥1.392,00 | 60,10K |
| 2026-09-30 | ¥1.406,00 | +0,72 % | ¥1.393,00 | ¥1.407,00 | ¥1.384,00 | 78,60K |
| 2026-09-29 | ¥1.396,00 | -3,39 % | ¥1.410,00 | ¥1.411,00 | ¥1.396,00 | 90,10K |
| 2026-09-28 | ¥1.445,00 | -0,34 % | ¥1.450,00 | ¥1.462,00 | ¥1.442,00 | 128,80K |
| 2026-09-25 | ¥1.450,00 | +0,14 % | ¥1.448,00 | ¥1.459,00 | ¥1.443,00 | 51,10K |
| 2026-09-24 | ¥1.448,00 | -0,14 % | ¥1.455,00 | ¥1.460,00 | ¥1.445,00 | 62,30K |
| 2026-09-18 | ¥1.450,00 | -0,62 % | ¥1.460,00 | ¥1.463,00 | ¥1.450,00 | 71,10K |
| 2026-09-17 | ¥1.459,00 | +0,90 % | ¥1.450,00 | ¥1.460,00 | ¥1.445,00 | 68,20K |
| 2026-09-16 | ¥1.446,00 | +0,49 % | ¥1.442,00 | ¥1.458,00 | ¥1.442,00 | 38,20K |
| 2026-09-15 | ¥1.439,00 | -0,76 % | ¥1.443,00 | ¥1.450,00 | ¥1.438,00 | 36,30K |
| 2026-09-14 | ¥1.450,00 | +2,55 % | ¥1.417,00 | ¥1.450,00 | ¥1.417,00 | 47,40K |
| 2026-09-11 | ¥1.414,00 | +0,14 % | ¥1.401,00 | ¥1.420,00 | ¥1.401,00 | 43,10K |
| 2026-09-10 | ¥1.412,00 | +0,79 % | ¥1.404,00 | ¥1.414,00 | ¥1.399,00 | 51,60K |
| 2026-09-09 | ¥1.401,00 | -1,62 % | ¥1.416,00 | ¥1.420,00 | ¥1.401,00 | 45,80K |
| 2026-09-08 | ¥1.424,00 | +0,21 % | ¥1.415,00 | ¥1.426,00 | ¥1.410,00 | 38,70K |
| 2026-09-07 | ¥1.421,00 | -0,56 % | ¥1.432,00 | ¥1.435,00 | ¥1.419,00 | 47,30K |
| 2026-09-04 | ¥1.429,00 | +0,21 % | ¥1.421,00 | ¥1.437,00 | ¥1.416,00 | 44,50K |
| 2026-09-03 | ¥1.426,00 | +0,42 % | ¥1.430,00 | ¥1.432,00 | ¥1.423,00 | 37,70K |
| 2026-09-02 | ¥1.420,00 | -2,00 % | ¥1.442,00 | ¥1.443,00 | ¥1.420,00 | 85,60K |
| 2026-09-01 | ¥1.449,00 | 0,00 % | ¥1.445,00 | ¥1.458,00 | ¥1.433,00 | 69,30K |
| 2026-08-31 | ¥1.449,00 | +0,28 % | ¥1.445,00 | ¥1.452,00 | ¥1.440,00 | 41,80K |
| 2026-08-28 | ¥1.445,00 | -0,14 % | ¥1.451,00 | ¥1.454,00 | ¥1.442,00 | 41,80K |
| 2026-08-27 | ¥1.447,00 | -0,62 % | ¥1.450,00 | ¥1.461,00 | ¥1.442,00 | 34,50K |
| 2026-08-26 | ¥1.456,00 | +0,28 % | ¥1.452,00 | ¥1.465,00 | ¥1.450,00 | 41,10K |
| 2026-08-25 | ¥1.452,00 | +0,07 % | ¥1.461,00 | ¥1.468,00 | ¥1.450,00 | 33,00K |
| 2026-08-24 | ¥1.451,00 | 0,00 % | ¥1.455,00 | ¥1.468,00 | ¥1.447,00 | 51,90K |
| 2026-08-21 | ¥1.451,00 | +0,35 % | ¥1.450,00 | ¥1.456,00 | ¥1.440,00 | 57,60K |
| 2026-08-20 | ¥1.446,00 | +0,56 % | ¥1.441,00 | ¥1.457,00 | ¥1.434,00 | 60,90K |
| 2026-08-19 | ¥1.438,00 | +0,35 % | ¥1.445,00 | ¥1.445,00 | ¥1.430,00 | 58,00K |
| 2026-08-18 | ¥1.433,00 | -0,49 % | ¥1.442,00 | ¥1.442,00 | ¥1.424,00 | 49,30K |
| 2026-08-17 | ¥1.440,00 | -0,21 % | ¥1.445,00 | ¥1.454,00 | ¥1.438,00 | 47,30K |
| 2026-08-14 | ¥1.443,00 | +1,05 % | ¥1.428,00 | ¥1.445,00 | ¥1.422,00 | 59,90K |
| 2026-08-13 | ¥1.428,00 | +1,28 % | ¥1.417,00 | ¥1.434,00 | ¥1.406,00 | 69,90K |
| 2026-08-12 | ¥1.410,00 | +0,64 % | ¥1.401,00 | ¥1.415,00 | ¥1.392,00 | 71,90K |
| 2026-08-10 | ¥1.401,00 | -0,50 % | ¥1.420,00 | ¥1.420,00 | ¥1.401,00 | 63,30K |
| 2026-08-07 | ¥1.408,00 | +2,33 % | ¥1.386,00 | ¥1.422,00 | ¥1.382,00 | 96,70K |
| 2026-08-06 | ¥1.376,00 | +0,36 % | ¥1.372,00 | ¥1.386,00 | ¥1.372,00 | 67,80K |
| 2026-08-05 | ¥1.371,00 | +0,29 % | ¥1.385,00 | ¥1.385,00 | ¥1.366,00 | 49,70K |
| 2026-08-04 | ¥1.367,00 | -0,94 % | ¥1.380,00 | ¥1.386,00 | ¥1.367,00 | 89,10K |
| 2026-08-03 | ¥1.380,00 | -5,28 % | ¥1.392,00 | ¥1.396,00 | ¥1.365,00 | 184,20K |
| 2026-07-31 | ¥1.457,00 | -1,89 % | ¥1.482,00 | ¥1.489,00 | ¥1.452,00 | 87,00K |
| 2026-07-30 | ¥1.485,00 | -0,60 % | ¥1.478,00 | ¥1.498,00 | ¥1.470,00 | 116,40K |
| 2026-07-29 | ¥1.494,00 | +2,19 % | ¥1.464,00 | ¥1.495,00 | ¥1.463,00 | 96,90K |
| 2026-07-28 | ¥1.462,00 | +0,55 % | ¥1.469,00 | ¥1.469,00 | ¥1.449,00 | 67,60K |
| 2026-07-27 | ¥1.454,00 | +2,18 % | ¥1.434,00 | ¥1.454,00 | ¥1.433,00 | 64,80K |
| 2026-07-24 | ¥1.423,00 | +0,57 % | ¥1.415,00 | ¥1.427,00 | ¥1.410,00 | 37,30K |
| 2026-07-23 | ¥1.415,00 | -0,28 % | ¥1.425,00 | ¥1.425,00 | ¥1.414,00 | 28,20K |
| 2026-07-22 | ¥1.419,00 | +0,21 % | ¥1.419,00 | ¥1.423,00 | ¥1.411,00 | 41,40K |
| 2026-07-21 | ¥1.416,00 | +0,35 % | ¥1.427,00 | ¥1.439,00 | ¥1.416,00 | 39,10K |
| 2026-07-17 | ¥1.411,00 | +0,50 % | ¥1.414,00 | ¥1.428,00 | ¥1.404,00 | 38,90K |
| 2026-07-16 | ¥1.404,00 | -0,35 % | ¥1.418,00 | ¥1.421,00 | ¥1.404,00 | 21,70K |
| 2026-07-15 | ¥1.409,00 | +0,07 % | ¥1.424,00 | ¥1.424,00 | ¥1.408,00 | 19,80K |
| 2026-07-14 | ¥1.408,00 | +0,43 % | ¥1.411,00 | ¥1.423,00 | ¥1.408,00 | 30,00K |
| 2026-07-13 | ¥1.402,00 | 0,00 % | ¥1.408,00 | ¥1.416,00 | ¥1.402,00 | 32,30K |
| 2026-07-10 | ¥1.402,00 | -0,07 % | ¥1.433,00 | ¥1.433,00 | ¥1.395,00 | 61,60K |
| 2026-07-09 | ¥1.403,00 | -1,47 % | ¥1.416,00 | ¥1.418,00 | ¥1.400,00 | 48,60K |
| 2026-07-08 | ¥1.424,00 | +0,14 % | ¥1.424,00 | ¥1.433,00 | ¥1.422,00 | 41,10K |
| 2026-07-07 | ¥1.422,00 | +0,57 % | ¥1.414,00 | ¥1.424,00 | ¥1.403,00 | 41,90K |
| 2026-07-06 | ¥1.414,00 | +2,09 % | ¥1.401,00 | ¥1.417,00 | ¥1.400,00 | 55,20K |
| 2026-07-03 | ¥1.385,00 | +0,22 % | ¥1.388,00 | ¥1.400,00 | ¥1.383,00 | 43,50K |
| 2026-07-02 | ¥1.382,00 | +1,25 % | ¥1.380,00 | ¥1.389,00 | ¥1.367,00 | 39,60K |
| 2026-07-01 | ¥1.365,00 | -0,22 % | ¥1.362,00 | ¥1.372,00 | ¥1.358,00 | 34,00K |
| 2026-06-30 | ¥1.368,00 | -1,23 % | ¥1.384,00 | ¥1.388,00 | ¥1.364,00 | 51,50K |
| 2026-06-29 | ¥1.385,00 | +2,59 % | ¥1.364,00 | ¥1.385,00 | ¥1.359,00 | 84,30K |
| 2026-06-26 | ¥1.350,00 | +0,52 % | ¥1.336,00 | ¥1.351,00 | ¥1.335,00 | 69,10K |
| 2026-06-25 | ¥1.343,00 | +0,15 % | ¥1.349,00 | ¥1.349,00 | ¥1.336,00 | 56,50K |
| 2026-06-24 | ¥1.341,00 | -0,74 % | ¥1.351,00 | ¥1.360,00 | ¥1.339,00 | 43,40K |
| 2026-06-23 | ¥1.351,00 | -1,10 % | ¥1.360,00 | ¥1.369,00 | ¥1.346,00 | 66,10K |
| 2026-06-22 | ¥1.366,00 | +0,22 % | ¥1.360,00 | ¥1.370,00 | ¥1.355,00 | 45,90K |
| 2026-06-19 | ¥1.363,00 | +1,26 % | ¥1.357,00 | ¥1.363,00 | ¥1.345,00 | 49,00K |
| 2026-06-18 | ¥1.346,00 | -0,52 % | ¥1.353,00 | ¥1.357,00 | ¥1.340,00 | 36,30K |
| 2026-06-17 | ¥1.353,00 | +1,58 % | ¥1.345,00 | ¥1.366,00 | ¥1.341,00 | 48,40K |
| 2026-06-16 | ¥1.332,00 | -1,11 % | ¥1.343,00 | ¥1.343,00 | ¥1.321,00 | 64,90K |
| 2026-06-15 | ¥1.347,00 | -0,52 % | ¥1.370,00 | ¥1.370,00 | ¥1.343,00 | 46,60K |
| 2026-06-12 | ¥1.354,00 | -0,37 % | ¥1.351,00 | ¥1.366,00 | ¥1.351,00 | 53,90K |
| 2026-06-11 | ¥1.359,00 | -0,07 % | ¥1.361,00 | ¥1.362,00 | ¥1.347,00 | 43,10K |
| 2026-06-10 | ¥1.360,00 | +1,27 % | ¥1.339,00 | ¥1.371,00 | ¥1.339,00 | 42,60K |
| 2026-06-09 | ¥1.343,00 | -0,22 % | ¥1.352,00 | ¥1.355,00 | ¥1.336,00 | 52,80K |
| 2026-06-08 | ¥1.346,00 | +0,52 % | ¥1.338,00 | ¥1.364,00 | ¥1.338,00 | 96,30K |
| 2026-06-05 | ¥1.339,00 | 0,00 % | ¥1.346,00 | ¥1.357,00 | ¥1.339,00 | 31,20K |
| 2026-06-04 | ¥1.339,00 | -0,52 % | ¥1.332,00 | ¥1.347,00 | ¥1.328,00 | 48,30K |
| 2026-06-03 | ¥1.346,00 | +1,28 % | ¥1.339,00 | ¥1.353,00 | ¥1.324,00 | 55,00K |
| 2026-06-02 | ¥1.329,00 | -1,48 % | ¥1.341,00 | ¥1.352,00 | ¥1.329,00 | 78,90K |
| 2026-06-01 | ¥1.349,00 | -1,96 % | ¥1.371,00 | ¥1.371,00 | ¥1.343,00 | 68,90K |
| 2026-05-29 | ¥1.376,00 | +1,62 % | ¥1.354,00 | ¥1.380,00 | ¥1.354,00 | 51,50K |
| 2026-05-28 | ¥1.354,00 | +0,30 % | ¥1.345,00 | ¥1.357,00 | ¥1.337,00 | 47,70K |
| 2026-05-27 | ¥1.350,00 | +1,43 % | ¥1.327,00 | ¥1.350,00 | ¥1.318,00 | 79,00K |
| 2026-05-26 | ¥1.331,00 | 0,00 % | ¥1.324,00 | ¥1.332,00 | ¥1.315,00 | 48,30K |
| 2026-05-25 | ¥1.331,00 | -1,33 % | ¥1.349,00 | ¥1.349,00 | ¥1.325,00 | 88,10K |