IDOM Inc. 7599
TSE · Japan · Einzelhandel
¥1.151,00-9,00 (-0,78 %)
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 | ¥1.150,00 | -0,86 % | ¥1.156,00 | ¥1.158,00 | ¥1.145,00 | 705,30K |
| 2026-10-01 | ¥1.160,00 | -1,28 % | ¥1.167,00 | ¥1.170,00 | ¥1.159,00 | 997,10K |
| 2026-09-30 | ¥1.175,00 | +0,51 % | ¥1.171,00 | ¥1.176,00 | ¥1.165,00 | 1,12M |
| 2026-09-29 | ¥1.169,00 | -2,09 % | ¥1.190,00 | ¥1.192,00 | ¥1.169,00 | 1,31M |
| 2026-09-28 | ¥1.194,00 | -0,83 % | ¥1.208,00 | ¥1.210,00 | ¥1.194,00 | 808,70K |
| 2026-09-25 | ¥1.204,00 | +0,17 % | ¥1.205,00 | ¥1.210,00 | ¥1.198,00 | 827,50K |
| 2026-09-24 | ¥1.202,00 | -1,39 % | ¥1.215,00 | ¥1.219,00 | ¥1.202,00 | 710,70K |
| 2026-09-18 | ¥1.219,00 | -1,30 % | ¥1.233,00 | ¥1.236,00 | ¥1.214,00 | 678,90K |
| 2026-09-17 | ¥1.235,00 | +1,06 % | ¥1.226,00 | ¥1.237,00 | ¥1.225,00 | 444,80K |
| 2026-09-16 | ¥1.222,00 | +0,08 % | ¥1.224,00 | ¥1.226,00 | ¥1.220,00 | 342,40K |
| 2026-09-15 | ¥1.221,00 | +0,41 % | ¥1.221,00 | ¥1.226,00 | ¥1.215,00 | 396,90K |
| 2026-09-14 | ¥1.216,00 | +1,08 % | ¥1.203,00 | ¥1.221,00 | ¥1.198,00 | 447,80K |
| 2026-09-11 | ¥1.203,00 | -0,91 % | ¥1.201,00 | ¥1.210,00 | ¥1.189,00 | 950,70K |
| 2026-09-10 | ¥1.214,00 | -0,41 % | ¥1.214,00 | ¥1.218,00 | ¥1.199,00 | 1,48M |
| 2026-09-09 | ¥1.219,00 | -0,97 % | ¥1.232,00 | ¥1.243,00 | ¥1.217,00 | 1,13M |
| 2026-09-08 | ¥1.231,00 | -1,52 % | ¥1.250,00 | ¥1.251,00 | ¥1.231,00 | 602,60K |
| 2026-09-07 | ¥1.250,00 | -0,24 % | ¥1.255,00 | ¥1.258,00 | ¥1.246,00 | 466,70K |
| 2026-09-04 | ¥1.253,00 | +0,56 % | ¥1.244,00 | ¥1.254,00 | ¥1.237,00 | 482,90K |
| 2026-09-03 | ¥1.246,00 | 0,00 % | ¥1.253,00 | ¥1.254,00 | ¥1.239,00 | 537,00K |
| 2026-09-02 | ¥1.246,00 | -1,97 % | ¥1.261,00 | ¥1.265,00 | ¥1.246,00 | 791,20K |
| 2026-09-01 | ¥1.271,00 | +1,60 % | ¥1.252,00 | ¥1.277,00 | ¥1.251,00 | 1,06M |
| 2026-08-31 | ¥1.251,00 | +0,24 % | ¥1.248,00 | ¥1.257,00 | ¥1.236,00 | 1,22M |
| 2026-08-28 | ¥1.248,00 | -3,63 % | ¥1.265,00 | ¥1.265,00 | ¥1.248,00 | 3,26M |
| 2026-08-27 | ¥1.295,00 | +0,62 % | ¥1.292,00 | ¥1.298,00 | ¥1.287,00 | 1,95M |
| 2026-08-26 | ¥1.287,00 | +0,63 % | ¥1.280,00 | ¥1.292,00 | ¥1.280,00 | 1,70M |
| 2026-08-25 | ¥1.279,00 | -0,39 % | ¥1.283,00 | ¥1.289,00 | ¥1.278,00 | 1,92M |
| 2026-08-24 | ¥1.284,00 | -0,16 % | ¥1.291,00 | ¥1.295,00 | ¥1.282,00 | 1,34M |
| 2026-08-21 | ¥1.286,00 | +0,47 % | ¥1.279,00 | ¥1.287,00 | ¥1.275,00 | 863,50K |
| 2026-08-20 | ¥1.280,00 | +1,67 % | ¥1.265,00 | ¥1.280,00 | ¥1.261,00 | 1,07M |
| 2026-08-19 | ¥1.259,00 | -2,40 % | ¥1.290,00 | ¥1.291,00 | ¥1.259,00 | 1,79M |
| 2026-08-18 | ¥1.290,00 | -0,92 % | ¥1.305,00 | ¥1.305,00 | ¥1.288,00 | 1,03M |
| 2026-08-17 | ¥1.302,00 | +0,31 % | ¥1.314,00 | ¥1.318,00 | ¥1.296,00 | 1,17M |
| 2026-08-14 | ¥1.298,00 | +0,62 % | ¥1.290,00 | ¥1.299,00 | ¥1.288,00 | 516,30K |
| 2026-08-13 | ¥1.290,00 | -0,46 % | ¥1.305,00 | ¥1.307,00 | ¥1.288,00 | 719,50K |
| 2026-08-12 | ¥1.296,00 | -0,15 % | ¥1.295,00 | ¥1.301,00 | ¥1.287,00 | 608,70K |
| 2026-08-10 | ¥1.298,00 | +0,54 % | ¥1.297,00 | ¥1.301,00 | ¥1.291,00 | 460,60K |
| 2026-08-07 | ¥1.291,00 | -0,23 % | ¥1.291,00 | ¥1.296,00 | ¥1.282,00 | 565,30K |
| 2026-08-06 | ¥1.294,00 | +0,78 % | ¥1.292,00 | ¥1.297,00 | ¥1.281,00 | 423,70K |
| 2026-08-05 | ¥1.284,00 | +0,55 % | ¥1.280,00 | ¥1.290,00 | ¥1.274,00 | 587,20K |
| 2026-08-04 | ¥1.277,00 | +0,71 % | ¥1.281,00 | ¥1.291,00 | ¥1.271,00 | 617,60K |
| 2026-08-03 | ¥1.268,00 | -1,25 % | ¥1.284,00 | ¥1.285,00 | ¥1.258,00 | 1,22M |
| 2026-07-31 | ¥1.284,00 | -0,70 % | ¥1.298,00 | ¥1.304,00 | ¥1.281,00 | 928,60K |
| 2026-07-30 | ¥1.293,00 | +0,47 % | ¥1.280,00 | ¥1.299,00 | ¥1.278,00 | 802,30K |
| 2026-07-29 | ¥1.287,00 | -3,23 % | ¥1.312,00 | ¥1.313,00 | ¥1.275,00 | 1,65M |
| 2026-07-28 | ¥1.330,00 | +0,38 % | ¥1.333,00 | ¥1.339,00 | ¥1.319,00 | 542,60K |
| 2026-07-27 | ¥1.325,00 | +2,32 % | ¥1.300,00 | ¥1.328,00 | ¥1.296,00 | 628,00K |
| 2026-07-24 | ¥1.295,00 | -1,30 % | ¥1.290,00 | ¥1.295,00 | ¥1.281,00 | 686,40K |
| 2026-07-23 | ¥1.312,00 | +1,78 % | ¥1.297,00 | ¥1.322,00 | ¥1.290,00 | 830,80K |
| 2026-07-22 | ¥1.289,00 | -0,69 % | ¥1.293,00 | ¥1.305,00 | ¥1.282,00 | 712,50K |
| 2026-07-21 | ¥1.298,00 | +2,04 % | ¥1.281,00 | ¥1.301,00 | ¥1.273,00 | 958,80K |
| 2026-07-17 | ¥1.272,00 | -1,93 % | ¥1.299,00 | ¥1.315,00 | ¥1.258,00 | 1,61M |
| 2026-07-16 | ¥1.297,00 | +2,13 % | ¥1.270,00 | ¥1.315,00 | ¥1.265,00 | 1,71M |
| 2026-07-15 | ¥1.270,00 | -7,03 % | ¥1.246,00 | ¥1.310,00 | ¥1.245,00 | 5,04M |
| 2026-07-14 | ¥1.366,00 | +1,86 % | ¥1.348,00 | ¥1.374,00 | ¥1.348,00 | 1,01M |
| 2026-07-13 | ¥1.341,00 | -3,53 % | ¥1.394,00 | ¥1.403,00 | ¥1.341,00 | 844,30K |
| 2026-07-10 | ¥1.390,00 | -1,70 % | ¥1.409,00 | ¥1.409,00 | ¥1.386,00 | 700,70K |
| 2026-07-09 | ¥1.414,00 | -2,21 % | ¥1.416,00 | ¥1.439,00 | ¥1.411,00 | 556,50K |
| 2026-07-08 | ¥1.446,00 | +2,26 % | ¥1.423,00 | ¥1.466,00 | ¥1.420,00 | 671,70K |
| 2026-07-07 | ¥1.414,00 | -5,73 % | ¥1.482,00 | ¥1.498,00 | ¥1.414,00 | 1,52M |
| 2026-07-06 | ¥1.500,00 | +4,97 % | ¥1.442,00 | ¥1.500,00 | ¥1.440,00 | 953,80K |
| 2026-07-03 | ¥1.429,00 | +0,78 % | ¥1.421,00 | ¥1.444,00 | ¥1.416,00 | 611,00K |
| 2026-07-02 | ¥1.418,00 | +1,87 % | ¥1.395,00 | ¥1.426,00 | ¥1.389,00 | 686,50K |
| 2026-07-01 | ¥1.392,00 | +2,35 % | ¥1.365,00 | ¥1.406,00 | ¥1.365,00 | 855,20K |
| 2026-06-30 | ¥1.360,00 | -2,02 % | ¥1.396,00 | ¥1.398,00 | ¥1.360,00 | 578,00K |
| 2026-06-29 | ¥1.388,00 | +1,68 % | ¥1.377,00 | ¥1.388,00 | ¥1.369,00 | 658,20K |
| 2026-06-26 | ¥1.365,00 | +0,44 % | ¥1.353,00 | ¥1.375,00 | ¥1.353,00 | 659,20K |
| 2026-06-25 | ¥1.359,00 | +1,95 % | ¥1.363,00 | ¥1.374,00 | ¥1.344,00 | 597,20K |
| 2026-06-24 | ¥1.333,00 | -0,60 % | ¥1.348,00 | ¥1.353,00 | ¥1.329,00 | 427,70K |
| 2026-06-23 | ¥1.341,00 | -1,11 % | ¥1.363,00 | ¥1.367,00 | ¥1.339,00 | 475,10K |
| 2026-06-22 | ¥1.356,00 | -1,53 % | ¥1.383,00 | ¥1.383,00 | ¥1.352,00 | 455,80K |
| 2026-06-19 | ¥1.377,00 | +0,51 % | ¥1.380,00 | ¥1.402,00 | ¥1.374,00 | 534,00K |
| 2026-06-18 | ¥1.370,00 | -0,80 % | ¥1.379,00 | ¥1.394,00 | ¥1.367,00 | 625,20K |
| 2026-06-17 | ¥1.381,00 | +3,52 % | ¥1.336,00 | ¥1.399,00 | ¥1.336,00 | 642,00K |
| 2026-06-16 | ¥1.334,00 | +0,15 % | ¥1.337,00 | ¥1.337,00 | ¥1.318,00 | 435,70K |
| 2026-06-15 | ¥1.332,00 | +0,45 % | ¥1.349,00 | ¥1.350,00 | ¥1.326,00 | 598,70K |
| 2026-06-12 | ¥1.326,00 | +0,30 % | ¥1.341,00 | ¥1.342,00 | ¥1.316,00 | 589,40K |
| 2026-06-11 | ¥1.322,00 | -0,45 % | ¥1.323,00 | ¥1.329,00 | ¥1.299,00 | 910,90K |
| 2026-06-10 | ¥1.328,00 | +1,22 % | ¥1.324,00 | ¥1.338,00 | ¥1.316,00 | 559,10K |
| 2026-06-09 | ¥1.312,00 | +0,92 % | ¥1.314,00 | ¥1.318,00 | ¥1.295,00 | 691,40K |
| 2026-06-08 | ¥1.300,00 | -0,69 % | ¥1.292,00 | ¥1.314,00 | ¥1.280,00 | 909,00K |
| 2026-06-05 | ¥1.309,00 | -1,13 % | ¥1.326,00 | ¥1.346,00 | ¥1.303,00 | 510,20K |
| 2026-06-04 | ¥1.324,00 | -0,60 % | ¥1.331,00 | ¥1.341,00 | ¥1.319,00 | 438,80K |
| 2026-06-03 | ¥1.332,00 | -0,08 % | ¥1.327,00 | ¥1.355,00 | ¥1.314,00 | 557,00K |
| 2026-06-02 | ¥1.333,00 | -0,67 % | ¥1.332,00 | ¥1.344,00 | ¥1.316,00 | 521,50K |
| 2026-06-01 | ¥1.342,00 | -0,89 % | ¥1.345,00 | ¥1.348,00 | ¥1.327,00 | 911,10K |
| 2026-05-29 | ¥1.354,00 | +2,34 % | ¥1.340,00 | ¥1.362,00 | ¥1.331,00 | 785,60K |
| 2026-05-28 | ¥1.323,00 | +1,15 % | ¥1.313,00 | ¥1.325,00 | ¥1.301,00 | 717,10K |
| 2026-05-27 | ¥1.308,00 | 0,00 % | ¥1.308,00 | ¥1.311,00 | ¥1.297,00 | 428,70K |
| 2026-05-26 | ¥1.308,00 | -0,91 % | ¥1.320,00 | ¥1.324,00 | ¥1.306,00 | 385,00K |
| 2026-05-25 | ¥1.320,00 | +1,23 % | ¥1.320,00 | ¥1.324,00 | ¥1.307,00 | 372,60K |