Ledax Co.,Ltd 7602
TSE · Japan · Einzelhandel
¥165,00-3,00 (-1,79 %)
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 | ¥165,00 | -1,79 % | ¥167,00 | ¥168,00 | ¥165,00 | 38,00K |
| 2026-10-01 | ¥168,00 | +1,20 % | ¥167,00 | ¥168,00 | ¥165,00 | 43,50K |
| 2026-09-30 | ¥166,00 | -1,19 % | ¥168,00 | ¥171,00 | ¥165,00 | 74,90K |
| 2026-09-29 | ¥168,00 | -1,18 % | ¥169,00 | ¥172,00 | ¥166,00 |
| 58,90K |
| 2026-09-28 | ¥170,00 | -3,41 % | ¥176,00 | ¥176,00 | ¥170,00 | 74,10K |
| 2026-09-25 | ¥176,00 | +1,73 % | ¥173,00 | ¥182,00 | ¥171,00 | 93,10K |
| 2026-09-24 | ¥173,00 | -1,70 % | ¥175,00 | ¥176,00 | ¥172,00 | 91,40K |
| 2026-09-18 | ¥176,00 | -3,30 % | ¥183,00 | ¥183,00 | ¥176,00 | 137,40K |
| 2026-09-17 | ¥182,00 | -0,55 % | ¥200,00 | ¥207,00 | ¥176,00 | 1,35M |
| 2026-09-16 | ¥183,00 | -6,63 % | ¥194,00 | ¥194,00 | ¥180,00 | 194,40K |
| 2026-09-15 | ¥196,00 | 0,00 % | ¥195,00 | ¥219,00 | ¥195,00 | 740,00K |
| 2026-09-14 | ¥196,00 | +5,38 % | ¥191,00 | ¥197,00 | ¥183,00 | 288,10K |
| 2026-09-11 | ¥186,00 | -2,62 % | ¥196,00 | ¥196,00 | ¥182,00 | 229,40K |
| 2026-09-10 | ¥191,00 | +4,37 % | ¥187,00 | ¥201,00 | ¥180,00 | 625,50K |
| 2026-09-09 | ¥183,00 | +7,02 % | ¥173,00 | ¥194,00 | ¥172,00 | 642,10K |
| 2026-09-08 | ¥171,00 | +1,79 % | ¥168,00 | ¥173,00 | ¥168,00 | 26,00K |
| 2026-09-07 | ¥168,00 | 0,00 % | ¥168,00 | ¥169,00 | ¥168,00 | 19,40K |
| 2026-09-04 | ¥168,00 | 0,00 % | ¥168,00 | ¥169,00 | ¥168,00 | 6,00K |
| 2026-09-03 | ¥168,00 | -0,59 % | ¥170,00 | ¥170,00 | ¥168,00 | 11,30K |
| 2026-09-02 | ¥169,00 | -1,17 % | ¥169,00 | ¥170,00 | ¥168,00 | 16,90K |
| 2026-09-01 | ¥171,00 | +1,18 % | ¥170,00 | ¥171,00 | ¥169,00 | 24,50K |
| 2026-08-31 | ¥169,00 | +1,20 % | ¥168,00 | ¥169,00 | ¥166,00 | 15,40K |
| 2026-08-28 | ¥167,00 | +0,60 % | ¥166,00 | ¥168,00 | ¥165,00 | 29,30K |
| 2026-08-27 | ¥166,00 | +0,61 % | ¥165,00 | ¥167,00 | ¥164,00 | 18,20K |
| 2026-08-26 | ¥165,00 | -0,60 % | ¥166,00 | ¥167,00 | ¥165,00 | 10,30K |
| 2026-08-25 | ¥166,00 | +0,61 % | ¥164,00 | ¥167,00 | ¥164,00 | 24,70K |
| 2026-08-24 | ¥165,00 | +1,85 % | ¥164,00 | ¥166,00 | ¥163,00 | 19,20K |
| 2026-08-21 | ¥162,00 | 0,00 % | ¥163,00 | ¥165,00 | ¥161,00 | 38,10K |
| 2026-08-20 | ¥162,00 | -0,61 % | ¥166,00 | ¥169,00 | ¥161,00 | 82,30K |
| 2026-08-19 | ¥163,00 | -5,23 % | ¥171,00 | ¥171,00 | ¥162,00 | 80,00K |
| 2026-08-18 | ¥172,00 | -0,58 % | ¥175,00 | ¥175,00 | ¥172,00 | 29,70K |
| 2026-08-17 | ¥173,00 | +2,98 % | ¥168,00 | ¥179,00 | ¥168,00 | 186,70K |
| 2026-08-14 | ¥168,00 | -0,59 % | ¥169,00 | ¥169,00 | ¥166,00 | 28,00K |
| 2026-08-13 | ¥169,00 | -1,17 % | ¥168,00 | ¥169,00 | ¥165,00 | 69,00K |
| 2026-08-12 | ¥171,00 | 0,00 % | ¥171,00 | ¥172,00 | ¥168,00 | 137,00K |
| 2026-08-10 | ¥171,00 | +1,18 % | ¥170,00 | ¥172,00 | ¥168,00 | 35,80K |
| 2026-08-07 | ¥169,00 | +1,20 % | ¥166,00 | ¥169,00 | ¥166,00 | 13,00K |
| 2026-08-06 | ¥167,00 | -0,60 % | ¥170,00 | ¥170,00 | ¥165,00 | 39,70K |
| 2026-08-05 | ¥168,00 | 0,00 % | ¥168,00 | ¥171,00 | ¥168,00 | 35,70K |
| 2026-08-04 | ¥168,00 | +1,20 % | ¥166,00 | ¥171,00 | ¥166,00 | 101,90K |
| 2026-08-03 | ¥166,00 | +1,84 % | ¥164,00 | ¥166,00 | ¥164,00 | 27,50K |
| 2026-07-31 | ¥163,00 | +1,24 % | ¥163,00 | ¥166,00 | ¥163,00 | 38,40K |
| 2026-07-30 | ¥161,00 | -3,59 % | ¥162,00 | ¥164,00 | ¥161,00 | 66,40K |
| 2026-07-29 | ¥167,00 | -2,34 % | ¥171,00 | ¥174,00 | ¥164,00 | 112,70K |
| 2026-07-28 | ¥171,00 | +5,56 % | ¥165,00 | ¥172,00 | ¥164,00 | 153,00K |
| 2026-07-27 | ¥162,00 | -0,61 % | ¥162,00 | ¥166,00 | ¥159,00 | 48,70K |
| 2026-07-24 | ¥163,00 | 0,00 % | ¥163,00 | ¥163,00 | ¥158,00 | 96,70K |
| 2026-07-23 | ¥163,00 | +1,24 % | ¥162,00 | ¥170,00 | ¥162,00 | 126,20K |
| 2026-07-22 | ¥161,00 | -6,40 % | ¥197,00 | ¥197,00 | ¥161,00 | 1,28M |
| 2026-07-21 | ¥172,00 | -1,15 % | ¥174,00 | ¥180,00 | ¥170,00 | 73,00K |
| 2026-07-17 | ¥174,00 | -2,79 % | ¥179,00 | ¥179,00 | ¥168,00 | 160,20K |
| 2026-07-16 | ¥179,00 | +5,29 % | ¥168,00 | ¥193,00 | ¥165,00 | 470,90K |
| 2026-07-15 | ¥170,00 | +6,25 % | ¥160,00 | ¥171,00 | ¥160,00 | 111,20K |
| 2026-07-14 | ¥160,00 | +0,63 % | ¥156,00 | ¥163,00 | ¥153,00 | 98,10K |
| 2026-07-13 | ¥159,00 | 0,00 % | ¥162,00 | ¥162,00 | ¥157,00 | 40,10K |
| 2026-07-10 | ¥159,00 | +1,27 % | ¥160,00 | ¥165,00 | ¥156,00 | 75,10K |
| 2026-07-09 | ¥157,00 | +3,97 % | ¥154,00 | ¥157,00 | ¥152,00 | 76,70K |
| 2026-07-08 | ¥151,00 | -3,21 % | ¥153,00 | ¥155,00 | ¥150,00 | 97,70K |
| 2026-07-07 | ¥156,00 | -3,70 % | ¥160,00 | ¥161,00 | ¥152,00 | 124,90K |
| 2026-07-06 | ¥162,00 | -2,41 % | ¥171,00 | ¥176,00 | ¥158,00 | 397,60K |
| 2026-07-03 | ¥166,00 | -13,09 % | ¥185,00 | ¥201,00 | ¥166,00 | 1,99M |
| 2026-07-02 | ¥191,00 | +35,46 % | ¥191,00 | ¥191,00 | ¥191,00 | 75,20K |
| 2026-07-01 | ¥141,00 | -0,70 % | ¥142,00 | ¥143,00 | ¥140,00 | 20,30K |
| 2026-06-30 | ¥142,00 | +1,43 % | ¥143,00 | ¥143,00 | ¥140,00 | 17,00K |
| 2026-06-29 | ¥140,00 | -1,41 % | ¥142,00 | ¥143,00 | ¥140,00 | 21,80K |
| 2026-06-26 | ¥142,00 | 0,00 % | ¥147,00 | ¥147,00 | ¥141,00 | 19,70K |
| 2026-06-25 | ¥142,00 | +1,43 % | ¥140,00 | ¥143,00 | ¥139,00 | 40,90K |
| 2026-06-24 | ¥140,00 | -0,71 % | ¥142,00 | ¥143,00 | ¥140,00 | 16,50K |
| 2026-06-23 | ¥141,00 | -2,76 % | ¥145,00 | ¥145,00 | ¥140,00 | 51,50K |
| 2026-06-22 | ¥145,00 | 0,00 % | ¥143,00 | ¥149,00 | ¥143,00 | 33,20K |
| 2026-06-19 | ¥145,00 | +0,69 % | ¥143,00 | ¥157,00 | ¥141,00 | 107,10K |
| 2026-06-18 | ¥144,00 | -0,69 % | ¥145,00 | ¥147,00 | ¥143,00 | 23,40K |
| 2026-06-17 | ¥145,00 | +2,11 % | ¥142,00 | ¥146,00 | ¥140,00 | 41,60K |
| 2026-06-16 | ¥142,00 | -0,70 % | ¥143,00 | ¥146,00 | ¥142,00 | 34,40K |
| 2026-06-15 | ¥143,00 | -1,38 % | ¥144,00 | ¥146,00 | ¥142,00 | 38,10K |
| 2026-06-12 | ¥145,00 | -0,68 % | ¥144,00 | ¥146,00 | ¥142,00 | 65,10K |
| 2026-06-11 | ¥146,00 | +1,39 % | ¥149,00 | ¥178,00 | ¥143,00 | 1,65M |
| 2026-06-10 | ¥144,00 | -2,04 % | ¥147,00 | ¥148,00 | ¥143,00 | 29,50K |
| 2026-06-09 | ¥147,00 | -0,68 % | ¥149,00 | ¥149,00 | ¥147,00 | 35,20K |
| 2026-06-08 | ¥148,00 | -1,99 % | ¥148,00 | ¥151,00 | ¥148,00 | 38,00K |
| 2026-06-05 | ¥151,00 | -0,66 % | ¥152,00 | ¥152,00 | ¥148,00 | 91,90K |
| 2026-06-04 | ¥152,00 | +1,33 % | ¥149,00 | ¥152,00 | ¥148,00 | 21,80K |
| 2026-06-03 | ¥150,00 | +1,35 % | ¥149,00 | ¥152,00 | ¥148,00 | 42,50K |
| 2026-06-02 | ¥148,00 | -6,92 % | ¥156,00 | ¥159,00 | ¥147,00 | 104,80K |
| 2026-06-01 | ¥159,00 | -4,22 % | ¥164,00 | ¥164,00 | ¥156,00 | 111,40K |
| 2026-05-29 | ¥166,00 | -4,60 % | ¥171,00 | ¥179,00 | ¥166,00 | 160,50K |
| 2026-05-28 | ¥174,00 | +10,83 % | ¥164,00 | ¥193,00 | ¥163,00 | 1,16M |
| 2026-05-27 | ¥157,00 | -3,09 % | ¥162,00 | ¥163,00 | ¥157,00 | 11,90K |
| 2026-05-26 | ¥162,00 | +2,53 % | ¥158,00 | ¥163,00 | ¥157,00 | 63,30K |
| 2026-05-25 | ¥158,00 | -1,86 % | ¥162,00 | ¥163,00 | ¥156,00 | 45,90K |