Japan Lifeline Co., Ltd. 7575
TSE · Japan · Gesundheitstechnologie
¥1.486,00-40,00 (-2,62 %)
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 | ¥1.494,00 | -2,10 % | ¥1.510,00 | ¥1.511,00 | ¥1.488,00 | 140,20K |
| 2026-10-01 | ¥1.526,00 | +0,86 % | ¥1.513,00 | ¥1.537,00 | ¥1.501,00 | 390,40K |
| 2026-09-30 | ¥1.513,00 | +0,93 % | ¥1.492,00 | ¥1.518,00 | ¥1.479,00 | 544,70K |
| 2026-09-29 | ¥1.499,00 | -2,79 % | ¥1.525,00 | ¥1.532,00 | ¥1.492,00 | 257,30K |
| 2026-09-28 | ¥1.542,00 | -1,78 % | ¥1.570,00 | ¥1.575,00 | ¥1.534,00 | 329,60K |
| 2026-09-25 | ¥1.570,00 | +0,51 % | ¥1.582,00 | ¥1.586,00 | ¥1.548,00 | 1,79M |
| 2026-09-24 | ¥1.562,00 | -0,83 % | ¥1.575,00 | ¥1.575,00 | ¥1.548,00 | 485,40K |
| 2026-09-18 | ¥1.575,00 | 0,00 % | ¥1.574,00 | ¥1.581,00 | ¥1.564,00 | 194,50K |
| 2026-09-17 | ¥1.575,00 | +1,16 % | ¥1.564,00 | ¥1.577,00 | ¥1.561,00 | 185,50K |
| 2026-09-16 | ¥1.557,00 | +0,32 % | ¥1.560,00 | ¥1.568,00 | ¥1.553,00 | 79,30K |
| 2026-09-15 | ¥1.552,00 | +0,26 % | ¥1.550,00 | ¥1.555,00 | ¥1.545,00 | 83,60K |
| 2026-09-14 | ¥1.548,00 | +1,57 % | ¥1.525,00 | ¥1.548,00 | ¥1.525,00 | 78,70K |
| 2026-09-11 | ¥1.524,00 | +0,46 % | ¥1.496,00 | ¥1.533,00 | ¥1.496,00 | 178,90K |
| 2026-09-10 | ¥1.517,00 | +1,74 % | ¥1.485,00 | ¥1.522,00 | ¥1.482,00 | 179,30K |
| 2026-09-09 | ¥1.491,00 | -0,40 % | ¥1.486,00 | ¥1.505,00 | ¥1.483,00 | 144,30K |
| 2026-09-08 | ¥1.497,00 | -0,86 % | ¥1.501,00 | ¥1.504,00 | ¥1.488,00 | 166,50K |
| 2026-09-07 | ¥1.510,00 | -1,05 % | ¥1.530,00 | ¥1.530,00 | ¥1.505,00 | 140,50K |
| 2026-09-04 | ¥1.526,00 | -1,23 % | ¥1.535,00 | ¥1.539,00 | ¥1.521,00 | 164,10K |
| 2026-09-03 | ¥1.545,00 | -3,07 % | ¥1.595,00 | ¥1.595,00 | ¥1.540,00 | 204,30K |
| 2026-09-02 | ¥1.594,00 | -1,06 % | ¥1.610,00 | ¥1.616,00 | ¥1.584,00 | 182,00K |
| 2026-09-01 | ¥1.611,00 | +0,94 % | ¥1.585,00 | ¥1.622,00 | ¥1.585,00 | 197,20K |
| 2026-08-31 | ¥1.596,00 | +0,76 % | ¥1.584,00 | ¥1.607,00 | ¥1.577,00 | 215,00K |
| 2026-08-28 | ¥1.584,00 | +1,15 % | ¥1.566,00 | ¥1.586,00 | ¥1.560,00 | 157,70K |
| 2026-08-27 | ¥1.566,00 | -0,32 % | ¥1.571,00 | ¥1.576,00 | ¥1.546,00 | 244,00K |
| 2026-08-26 | ¥1.571,00 | +0,38 % | ¥1.565,00 | ¥1.582,00 | ¥1.564,00 | 145,60K |
| 2026-08-25 | ¥1.565,00 | -0,25 % | ¥1.579,00 | ¥1.584,00 | ¥1.561,00 | 150,10K |
| 2026-08-24 | ¥1.569,00 | -0,44 % | ¥1.581,00 | ¥1.589,00 | ¥1.569,00 | 89,20K |
| 2026-08-21 | ¥1.576,00 | -1,13 % | ¥1.578,00 | ¥1.590,00 | ¥1.564,00 | 118,80K |
| 2026-08-20 | ¥1.594,00 | +3,10 % | ¥1.580,00 | ¥1.607,00 | ¥1.574,00 | 283,20K |
| 2026-08-19 | ¥1.546,00 | +2,59 % | ¥1.502,00 | ¥1.551,00 | ¥1.501,00 | 442,20K |
| 2026-08-18 | ¥1.507,00 | -0,53 % | ¥1.500,00 | ¥1.514,00 | ¥1.496,00 | 303,60K |
| 2026-08-17 | ¥1.515,00 | -0,98 % | ¥1.536,00 | ¥1.538,00 | ¥1.509,00 | 160,90K |
| 2026-08-14 | ¥1.530,00 | -0,52 % | ¥1.510,00 | ¥1.535,00 | ¥1.508,00 | 230,30K |
| 2026-08-13 | ¥1.538,00 | +1,52 % | ¥1.501,00 | ¥1.538,00 | ¥1.498,00 | 282,00K |
| 2026-08-12 | ¥1.515,00 | -1,05 % | ¥1.547,00 | ¥1.552,00 | ¥1.509,00 | 164,50K |
| 2026-08-10 | ¥1.531,00 | +1,26 % | ¥1.520,00 | ¥1.545,00 | ¥1.508,00 | 151,30K |
| 2026-08-07 | ¥1.512,00 | +0,80 % | ¥1.508,00 | ¥1.525,00 | ¥1.499,00 | 160,90K |
| 2026-08-06 | ¥1.500,00 | -0,86 % | ¥1.501,00 | ¥1.520,00 | ¥1.486,00 | 206,90K |
| 2026-08-05 | ¥1.513,00 | -2,20 % | ¥1.533,00 | ¥1.542,00 | ¥1.513,00 | 208,10K |
| 2026-08-04 | ¥1.547,00 | 0,00 % | ¥1.555,00 | ¥1.559,00 | ¥1.523,00 | 220,40K |
| 2026-08-03 | ¥1.547,00 | -1,46 % | ¥1.569,00 | ¥1.576,00 | ¥1.525,00 | 285,60K |
| 2026-07-31 | ¥1.570,00 | +8,13 % | ¥1.552,00 | ¥1.592,00 | ¥1.515,00 | 633,20K |
| 2026-07-30 | ¥1.452,00 | +0,14 % | ¥1.450,00 | ¥1.460,00 | ¥1.429,00 | 223,00K |
| 2026-07-29 | ¥1.450,00 | +1,83 % | ¥1.440,00 | ¥1.453,00 | ¥1.432,00 | 202,00K |
| 2026-07-28 | ¥1.424,00 | +0,42 % | ¥1.425,00 | ¥1.430,00 | ¥1.414,00 | 162,80K |
| 2026-07-27 | ¥1.418,00 | +2,68 % | ¥1.392,00 | ¥1.418,00 | ¥1.387,00 | 223,00K |
| 2026-07-24 | ¥1.381,00 | +0,22 % | ¥1.370,00 | ¥1.386,00 | ¥1.365,00 | 141,30K |
| 2026-07-23 | ¥1.378,00 | -0,29 % | ¥1.373,00 | ¥1.386,00 | ¥1.373,00 | 127,00K |
| 2026-07-22 | ¥1.382,00 | 0,00 % | ¥1.376,00 | ¥1.384,00 | ¥1.370,00 | 116,80K |
| 2026-07-21 | ¥1.382,00 | +1,02 % | ¥1.373,00 | ¥1.397,00 | ¥1.373,00 | 155,70K |
| 2026-07-17 | ¥1.368,00 | +0,59 % | ¥1.379,00 | ¥1.384,00 | ¥1.367,00 | 149,00K |
| 2026-07-16 | ¥1.360,00 | -0,80 % | ¥1.369,00 | ¥1.377,00 | ¥1.356,00 | 136,60K |
| 2026-07-15 | ¥1.371,00 | -0,22 % | ¥1.377,00 | ¥1.383,00 | ¥1.369,00 | 72,00K |
| 2026-07-14 | ¥1.374,00 | +0,96 % | ¥1.374,00 | ¥1.382,00 | ¥1.366,00 | 123,70K |
| 2026-07-13 | ¥1.361,00 | -0,15 % | ¥1.372,00 | ¥1.378,00 | ¥1.358,00 | 87,30K |
| 2026-07-10 | ¥1.363,00 | -0,87 % | ¥1.375,00 | ¥1.384,00 | ¥1.356,00 | 126,50K |
| 2026-07-09 | ¥1.375,00 | +0,15 % | ¥1.364,00 | ¥1.384,00 | ¥1.363,00 | 145,40K |
| 2026-07-08 | ¥1.373,00 | +0,59 % | ¥1.364,00 | ¥1.373,00 | ¥1.359,00 | 154,80K |
| 2026-07-07 | ¥1.365,00 | +0,66 % | ¥1.356,00 | ¥1.366,00 | ¥1.345,00 | 144,50K |
| 2026-07-06 | ¥1.356,00 | +2,03 % | ¥1.335,00 | ¥1.356,00 | ¥1.329,00 | 131,30K |
| 2026-07-03 | ¥1.329,00 | +1,14 % | ¥1.334,00 | ¥1.340,00 | ¥1.324,00 | 164,70K |
| 2026-07-02 | ¥1.314,00 | +1,70 % | ¥1.301,00 | ¥1.318,00 | ¥1.298,00 | 130,20K |
| 2026-07-01 | ¥1.292,00 | -0,23 % | ¥1.294,00 | ¥1.305,00 | ¥1.286,00 | 136,00K |
| 2026-06-30 | ¥1.295,00 | -0,38 % | ¥1.305,00 | ¥1.306,00 | ¥1.286,00 | 204,40K |
| 2026-06-29 | ¥1.300,00 | +1,48 % | ¥1.274,00 | ¥1.301,00 | ¥1.274,00 | 173,50K |
| 2026-06-26 | ¥1.281,00 | +1,59 % | ¥1.265,00 | ¥1.282,00 | ¥1.258,00 | 137,40K |
| 2026-06-25 | ¥1.261,00 | -0,32 % | ¥1.275,00 | ¥1.275,00 | ¥1.259,00 | 145,90K |
| 2026-06-24 | ¥1.265,00 | +0,08 % | ¥1.258,00 | ¥1.271,00 | ¥1.258,00 | 172,70K |
| 2026-06-23 | ¥1.264,00 | -1,63 % | ¥1.277,00 | ¥1.278,00 | ¥1.261,00 | 184,40K |
| 2026-06-22 | ¥1.285,00 | -0,08 % | ¥1.295,00 | ¥1.298,00 | ¥1.281,00 | 175,10K |
| 2026-06-19 | ¥1.286,00 | +0,16 % | ¥1.284,00 | ¥1.289,00 | ¥1.270,00 | 142,90K |
| 2026-06-18 | ¥1.284,00 | -0,62 % | ¥1.296,00 | ¥1.301,00 | ¥1.275,00 | 175,70K |
| 2026-06-17 | ¥1.292,00 | +0,47 % | ¥1.300,00 | ¥1.304,00 | ¥1.288,00 | 124,30K |
| 2026-06-16 | ¥1.286,00 | -2,06 % | ¥1.302,00 | ¥1.313,00 | ¥1.280,00 | 104,10K |
| 2026-06-15 | ¥1.313,00 | -1,06 % | ¥1.339,00 | ¥1.340,00 | ¥1.313,00 | 101,20K |
| 2026-06-12 | ¥1.327,00 | -0,38 % | ¥1.342,00 | ¥1.348,00 | ¥1.316,00 | 218,40K |
| 2026-06-11 | ¥1.332,00 | -0,60 % | ¥1.339,00 | ¥1.345,00 | ¥1.324,00 | 196,60K |
| 2026-06-10 | ¥1.340,00 | +0,90 % | ¥1.337,00 | ¥1.350,00 | ¥1.334,00 | 114,60K |
| 2026-06-09 | ¥1.328,00 | +0,23 % | ¥1.325,00 | ¥1.334,00 | ¥1.320,00 | 159,00K |
| 2026-06-08 | ¥1.325,00 | +0,23 % | ¥1.338,00 | ¥1.350,00 | ¥1.309,00 | 269,30K |
| 2026-06-05 | ¥1.322,00 | +2,72 % | ¥1.294,00 | ¥1.324,00 | ¥1.291,00 | 212,30K |
| 2026-06-04 | ¥1.287,00 | -0,54 % | ¥1.285,00 | ¥1.298,00 | ¥1.282,00 | 135,60K |
| 2026-06-03 | ¥1.294,00 | +1,33 % | ¥1.283,00 | ¥1.295,00 | ¥1.274,00 | 140,70K |
| 2026-06-02 | ¥1.277,00 | -1,47 % | ¥1.295,00 | ¥1.295,00 | ¥1.270,00 | 219,60K |
| 2026-06-01 | ¥1.296,00 | -2,34 % | ¥1.320,00 | ¥1.323,00 | ¥1.291,00 | 186,10K |
| 2026-05-29 | ¥1.327,00 | +1,30 % | ¥1.315,00 | ¥1.327,00 | ¥1.312,00 | 281,40K |
| 2026-05-28 | ¥1.310,00 | -0,38 % | ¥1.320,00 | ¥1.324,00 | ¥1.302,00 | 177,90K |
| 2026-05-27 | ¥1.315,00 | +1,54 % | ¥1.297,00 | ¥1.317,00 | ¥1.291,00 | 214,20K |
| 2026-05-26 | ¥1.295,00 | -0,08 % | ¥1.290,00 | ¥1.297,00 | ¥1.282,00 | 233,10K |
| 2026-05-25 | ¥1.296,00 | 0,00 % | ¥1.296,00 | ¥1.298,00 | ¥1.277,00 | 218,10K |