Pan Pacific International Holdings Corporation 7532
TSE · Japan · Einzelhandel
¥704,70-10,80 (-1,51 %)
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 | ¥704,70 | -1,51 % | ¥706,60 | ¥710,40 | ¥702,80 | 19,30M |
| 2026-09-30 | ¥715,50 | +0,41 % | ¥706,00 | ¥715,50 | ¥691,00 | 23,75M |
| 2026-09-29 | ¥712,60 | -0,86 % | ¥719,00 | ¥719,00 | ¥702,00 | 15,12M |
| 2026-09-28 | ¥718,80 | +0,96 % | ¥738,00 | ¥740,00 | ¥711,20 | 17,86M |
| 2026-09-25 | ¥712,00 | -0,56 % | ¥709,10 | ¥716,50 | ¥707,50 | 13,02M |
| 2026-09-24 | ¥716,00 | +0,42 % | ¥708,00 | ¥724,60 | ¥705,40 | 19,31M |
| 2026-09-18 | ¥713,00 | -1,89 % | ¥723,00 | ¥723,50 | ¥713,00 | 20,67M |
| 2026-09-17 | ¥726,70 | +0,99 % | ¥716,30 | ¥727,20 | ¥713,10 | 18,60M |
| 2026-09-16 | ¥719,60 | -1,06 % | ¥720,10 | ¥728,50 | ¥718,10 | 12,64M |
| 2026-09-15 | ¥727,30 | -0,99 % | ¥742,90 | ¥746,70 | ¥726,00 | 13,06M |
| 2026-09-14 | ¥734,60 | +1,17 % | ¥730,40 | ¥744,60 | ¥726,20 | 16,89M |
| 2026-09-11 | ¥726,10 | -2,93 % | ¥710,50 | ¥731,80 | ¥710,30 | 22,14M |
| 2026-09-10 | ¥748,00 | -1,01 % | ¥745,40 | ¥750,60 | ¥739,00 | 14,71M |
| 2026-09-09 | ¥755,60 | -2,84 % | ¥770,60 | ¥771,70 | ¥754,50 | 19,85M |
| 2026-09-08 | ¥777,70 | +1,08 % | ¥769,50 | ¥780,30 | ¥767,00 | 13,78M |
| 2026-09-07 | ¥769,40 | -0,88 % | ¥783,80 | ¥786,80 | ¥766,30 | 18,17M |
| 2026-09-04 | ¥776,20 | +2,13 % | ¥750,00 | ¥781,80 | ¥747,00 | 20,65M |
| 2026-09-03 | ¥760,00 | -1,17 % | ¥769,60 | ¥776,70 | ¥758,20 | 16,63M |
| 2026-09-02 | ¥769,00 | -0,98 % | ¥769,10 | ¥776,30 | ¥760,60 | 24,59M |
| 2026-09-01 | ¥776,60 | -3,77 % | ¥797,00 | ¥803,70 | ¥772,70 | 31,92M |
| 2026-08-31 | ¥807,00 | -0,31 % | ¥813,00 | ¥813,70 | ¥801,50 | 12,20M |
| 2026-08-28 | ¥809,50 | -0,41 % | ¥804,90 | ¥810,20 | ¥798,60 | 18,56M |
| 2026-08-27 | ¥812,80 | -1,38 % | ¥812,50 | ¥822,90 | ¥810,10 | 13,59M |
| 2026-08-26 | ¥824,20 | +1,25 % | ¥817,90 | ¥836,70 | ¥816,50 | 11,05M |
| 2026-08-25 | ¥814,00 | +0,41 % | ¥817,00 | ¥825,70 | ¥809,30 | 15,48M |
| 2026-08-24 | ¥810,70 | -0,92 % | ¥808,20 | ¥814,80 | ¥803,20 | 16,28M |
| 2026-08-21 | ¥818,20 | +0,99 % | ¥811,10 | ¥822,00 | ¥806,30 | 16,16M |
| 2026-08-20 | ¥810,20 | -0,48 % | ¥814,20 | ¥834,30 | ¥808,00 | 23,40M |
| 2026-08-19 | ¥814,10 | -11,08 % | ¥828,50 | ¥854,50 | ¥810,00 | 34,99M |
| 2026-08-18 | ¥915,50 | +0,70 % | ¥915,20 | ¥927,20 | ¥908,40 | 15,87M |
| 2026-08-17 | ¥909,10 | -1,87 % | ¥920,20 | ¥924,80 | ¥905,70 | 7,56M |
| 2026-08-14 | ¥926,40 | +0,01 % | ¥917,30 | ¥932,20 | ¥911,30 | 8,75M |
| 2026-08-13 | ¥926,30 | -0,40 % | ¥918,40 | ¥931,30 | ¥915,40 | 8,51M |
| 2026-08-12 | ¥930,00 | +0,39 % | ¥924,60 | ¥939,50 | ¥916,00 | 12,24M |
| 2026-08-10 | ¥926,40 | +0,95 % | ¥914,00 | ¥934,40 | ¥902,00 | 8,39M |
| 2026-08-07 | ¥917,70 | +2,42 % | ¥892,60 | ¥921,70 | ¥892,60 | 8,75M |
| 2026-08-06 | ¥896,00 | +1,41 % | ¥903,60 | ¥904,80 | ¥888,80 | 5,03M |
| 2026-08-05 | ¥883,50 | -0,63 % | ¥881,50 | ¥888,70 | ¥874,70 | 7,23M |
| 2026-08-04 | ¥889,10 | -0,84 % | ¥897,00 | ¥899,90 | ¥881,30 | 5,50M |
| 2026-08-03 | ¥896,60 | -0,62 % | ¥897,30 | ¥906,80 | ¥887,40 | 7,67M |
| 2026-07-31 | ¥902,20 | -4,16 % | ¥902,60 | ¥928,90 | ¥897,30 | 13,34M |
| 2026-07-30 | ¥941,40 | -2,41 % | ¥969,80 | ¥973,00 | ¥927,90 | 12,68M |
| 2026-07-29 | ¥964,60 | +4,42 % | ¥925,80 | ¥984,50 | ¥925,00 | 20,44M |
| 2026-07-28 | ¥923,80 | +3,33 % | ¥909,00 | ¥927,80 | ¥896,70 | 11,83M |
| 2026-07-27 | ¥894,00 | +3,63 % | ¥864,10 | ¥894,00 | ¥862,10 | 8,37M |
| 2026-07-24 | ¥862,70 | +0,76 % | ¥850,00 | ¥871,00 | ¥843,80 | 6,93M |
| 2026-07-23 | ¥856,20 | -1,17 % | ¥856,00 | ¥862,00 | ¥846,20 | 6,05M |
| 2026-07-22 | ¥866,30 | -1,66 % | ¥857,70 | ¥869,40 | ¥853,50 | 7,01M |
| 2026-07-21 | ¥880,90 | -0,91 % | ¥877,60 | ¥895,90 | ¥877,00 | 9,07M |
| 2026-07-17 | ¥889,00 | +2,30 % | ¥884,00 | ¥903,90 | ¥881,30 | 13,24M |
| 2026-07-16 | ¥869,00 | +1,22 % | ¥869,10 | ¥892,20 | ¥864,10 | 8,27M |
| 2026-07-15 | ¥858,50 | -1,77 % | ¥872,00 | ¥874,50 | ¥853,00 | 8,45M |
| 2026-07-14 | ¥874,00 | +0,15 % | ¥881,80 | ¥890,60 | ¥873,00 | 7,42M |
| 2026-07-13 | ¥872,70 | +2,62 % | ¥852,50 | ¥873,50 | ¥846,50 | 7,96M |
| 2026-07-10 | ¥850,40 | -2,35 % | ¥867,60 | ¥867,60 | ¥848,90 | 9,32M |
| 2026-07-09 | ¥870,90 | -0,26 % | ¥874,60 | ¥877,80 | ¥860,30 | 10,62M |
| 2026-07-08 | ¥873,20 | +0,75 % | ¥881,70 | ¥882,60 | ¥856,20 | 14,73M |
| 2026-07-07 | ¥866,70 | +1,64 % | ¥852,00 | ¥869,80 | ¥838,10 | 13,89M |
| 2026-07-06 | ¥852,70 | +4,20 % | ¥821,00 | ¥852,70 | ¥816,80 | 8,83M |
| 2026-07-03 | ¥818,30 | -0,29 % | ¥835,00 | ¥847,60 | ¥815,10 | 8,52M |
| 2026-07-02 | ¥820,70 | +3,41 % | ¥814,00 | ¥829,50 | ¥808,20 | 8,36M |
| 2026-07-01 | ¥793,60 | -3,57 % | ¥811,00 | ¥818,10 | ¥793,60 | 10,37M |
| 2026-06-30 | ¥823,00 | -0,41 % | ¥851,00 | ¥854,00 | ¥821,00 | 12,16M |
| 2026-06-29 | ¥826,40 | +0,41 % | ¥822,50 | ¥846,40 | ¥820,10 | 11,48M |
| 2026-06-26 | ¥823,00 | +0,28 % | ¥822,80 | ¥828,00 | ¥815,40 | 11,98M |
| 2026-06-25 | ¥820,70 | +0,27 % | ¥822,70 | ¥831,00 | ¥813,50 | 10,83M |
| 2026-06-24 | ¥818,50 | +0,63 % | ¥815,90 | ¥832,00 | ¥815,10 | 10,51M |
| 2026-06-23 | ¥813,40 | -0,37 % | ¥811,90 | ¥824,40 | ¥806,10 | 10,70M |
| 2026-06-22 | ¥816,40 | -0,32 % | ¥815,10 | ¥822,30 | ¥809,80 | 8,88M |
| 2026-06-19 | ¥819,00 | -1,95 % | ¥826,70 | ¥828,70 | ¥811,00 | 13,12M |
| 2026-06-18 | ¥835,30 | -0,04 % | ¥840,00 | ¥845,40 | ¥825,30 | 7,91M |
| 2026-06-17 | ¥835,60 | +0,12 % | ¥836,00 | ¥852,40 | ¥833,80 | 7,82M |
| 2026-06-16 | ¥834,60 | -0,31 % | ¥827,80 | ¥836,30 | ¥822,50 | 10,17M |
| 2026-06-15 | ¥837,20 | -2,12 % | ¥852,40 | ¥858,60 | ¥837,20 | 10,03M |
| 2026-06-12 | ¥855,30 | -1,44 % | ¥860,60 | ¥869,70 | ¥851,60 | 11,45M |
| 2026-06-11 | ¥867,80 | +2,21 % | ¥883,00 | ¥893,50 | ¥860,60 | 13,63M |
| 2026-06-10 | ¥849,00 | +1,90 % | ¥846,00 | ¥851,80 | ¥836,40 | 8,28M |
| 2026-06-09 | ¥833,20 | -0,73 % | ¥853,60 | ¥854,60 | ¥833,20 | 7,84M |
| 2026-06-08 | ¥839,30 | +0,89 % | ¥846,90 | ¥856,00 | ¥829,00 | 10,97M |
| 2026-06-05 | ¥831,90 | +0,70 % | ¥825,00 | ¥843,70 | ¥822,20 | 6,27M |
| 2026-06-04 | ¥826,10 | +0,18 % | ¥825,00 | ¥844,40 | ¥820,20 | 9,39M |
| 2026-06-03 | ¥824,60 | -0,25 % | ¥814,00 | ¥829,40 | ¥807,30 | 9,43M |
| 2026-06-02 | ¥826,70 | +0,39 % | ¥808,50 | ¥833,50 | ¥794,70 | 9,17M |
| 2026-06-01 | ¥823,50 | -6,23 % | ¥881,00 | ¥882,60 | ¥819,70 | 12,43M |
| 2026-05-29 | ¥878,20 | +2,29 % | ¥861,90 | ¥907,40 | ¥856,40 | 24,96M |
| 2026-05-28 | ¥858,50 | +4,82 % | ¥839,80 | ¥861,90 | ¥836,90 | 16,17M |
| 2026-05-27 | ¥819,00 | +1,19 % | ¥819,40 | ¥819,40 | ¥801,00 | 13,79M |
| 2026-05-26 | ¥809,40 | -1,84 % | ¥818,70 | ¥826,20 | ¥801,60 | 13,26M |
| 2026-05-25 | ¥824,60 | -4,88 % | ¥862,90 | ¥865,00 | ¥818,40 | 13,28M |
| 2026-05-22 | ¥866,90 | -0,02 % | ¥855,60 | ¥878,40 | ¥854,90 | 9,41M |