Gyet Co.Ltd. 7603
TSE · Japan · Einzelhandel
¥33,00-2,00 (-5,71 %)
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 | ¥33,00 | -5,71 % | ¥34,00 | ¥34,00 | ¥32,00 | 927,10K |
| 2026-10-01 | ¥35,00 | 0,00 % | ¥35,00 | ¥35,00 | ¥33,00 | 352,70K |
| 2026-09-30 | ¥35,00 | +2,94 % | ¥34,00 | ¥35,00 | ¥33,00 | 588,10K |
| 2026-09-29 | ¥34,00 | 0,00 % | ¥34,00 | ¥35,00 | ¥33,00 | 164,20K |
| 2026-09-28 | ¥34,00 | 0,00 % | ¥35,00 | ¥35,00 | ¥33,00 | 380,90K |
| 2026-09-25 | ¥34,00 | -5,56 % | ¥35,00 | ¥36,00 | ¥34,00 | 616,50K |
| 2026-09-24 | ¥36,00 | +5,88 % | ¥36,00 | ¥37,00 | ¥35,00 | 654,50K |
| 2026-09-18 | ¥34,00 | -2,86 % | ¥34,00 | ¥35,00 | ¥34,00 | 395,40K |
| 2026-09-17 | ¥35,00 | +6,06 % | ¥33,00 | ¥35,00 | ¥33,00 | 569,10K |
| 2026-09-16 | ¥33,00 | -2,94 % | ¥34,00 | ¥34,00 | ¥33,00 | 216,30K |
| 2026-09-15 | ¥34,00 | 0,00 % | ¥34,00 | ¥36,00 | ¥33,00 | 848,40K |
| 2026-09-14 | ¥34,00 | -5,56 % | ¥36,00 | ¥37,00 | ¥34,00 | 814,10K |
| 2026-09-11 | ¥36,00 | -2,70 % | ¥36,00 | ¥37,00 | ¥35,00 | 414,00K |
| 2026-09-10 | ¥37,00 | -2,63 % | ¥37,00 | ¥39,00 | ¥35,00 | 1,10M |
| 2026-09-09 | ¥38,00 | -2,56 % | ¥39,00 | ¥39,00 | ¥37,00 | 962,10K |
| 2026-09-08 | ¥39,00 | -2,50 % | ¥41,00 | ¥41,00 | ¥39,00 | 817,50K |
| 2026-09-07 | ¥40,00 | -2,44 % | ¥41,00 | ¥42,00 | ¥40,00 | 338,50K |
| 2026-09-04 | ¥41,00 | 0,00 % | ¥42,00 | ¥42,00 | ¥41,00 | 423,20K |
| 2026-09-03 | ¥41,00 | 0,00 % | ¥41,00 | ¥42,00 | ¥40,00 | 499,80K |
| 2026-09-02 | ¥41,00 | -4,65 % | ¥43,00 | ¥43,00 | ¥41,00 | 335,00K |
| 2026-09-01 | ¥43,00 | +2,38 % | ¥42,00 | ¥43,00 | ¥42,00 | 704,30K |
| 2026-08-31 | ¥42,00 | -2,33 % | ¥43,00 | ¥44,00 | ¥41,00 | 1,14M |
| 2026-08-28 | ¥43,00 | +7,50 % | ¥40,00 | ¥43,00 | ¥40,00 | 1,20M |
| 2026-08-27 | ¥40,00 | -6,98 % | ¥44,00 | ¥44,00 | ¥40,00 | 1,35M |
| 2026-08-26 | ¥43,00 | -2,27 % | ¥43,00 | ¥45,00 | ¥42,00 | 1,45M |
| 2026-08-25 | ¥44,00 | 0,00 % | ¥45,00 | ¥45,00 | ¥42,00 | 1,58M |
| 2026-08-24 | ¥44,00 | -8,33 % | ¥51,00 | ¥51,00 | ¥44,00 | 4,03M |
| 2026-08-21 | ¥48,00 | +2,13 % | ¥47,00 | ¥56,00 | ¥46,00 | 8,79M |
| 2026-08-20 | ¥47,00 | 0,00 % | ¥47,00 | ¥51,00 | ¥46,00 | 880,00K |
| 2026-08-19 | ¥47,00 | -2,08 % | ¥48,00 | ¥48,00 | ¥46,00 | 553,70K |
| 2026-08-18 | ¥48,00 | -4,00 % | ¥50,00 | ¥50,00 | ¥48,00 | 225,20K |
| 2026-08-17 | ¥50,00 | +2,04 % | ¥50,00 | ¥50,00 | ¥49,00 | 183,90K |
| 2026-08-14 | ¥49,00 | +2,08 % | ¥48,00 | ¥50,00 | ¥48,00 | 377,40K |
| 2026-08-13 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥47,00 | 413,90K |
| 2026-08-12 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥46,00 | 493,90K |
| 2026-08-10 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥47,00 | 412,50K |
| 2026-08-07 | ¥48,00 | +4,35 % | ¥48,00 | ¥48,00 | ¥46,00 | 230,40K |
| 2026-08-06 | ¥46,00 | -4,17 % | ¥48,00 | ¥49,00 | ¥46,00 | 587,90K |
| 2026-08-05 | ¥48,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 201,00K |
| 2026-08-04 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥47,00 | 699,60K |
| 2026-08-03 | ¥48,00 | +2,13 % | ¥48,00 | ¥49,00 | ¥46,00 | 768,70K |
| 2026-07-31 | ¥47,00 | +4,44 % | ¥46,00 | ¥48,00 | ¥45,00 | 842,60K |
| 2026-07-30 | ¥45,00 | 0,00 % | ¥47,00 | ¥47,00 | ¥45,00 | 541,90K |
| 2026-07-29 | ¥45,00 | -4,26 % | ¥48,00 | ¥48,00 | ¥44,00 | 1,18M |
| 2026-07-28 | ¥47,00 | -4,08 % | ¥49,00 | ¥49,00 | ¥47,00 | 776,40K |
| 2026-07-27 | ¥49,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥46,00 | 1,20M |
| 2026-07-24 | ¥49,00 | -2,00 % | ¥49,00 | ¥51,00 | ¥48,00 | 760,40K |
| 2026-07-23 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥49,00 | 261,70K |
| 2026-07-22 | ¥51,00 | 0,00 % | ¥51,00 | ¥51,00 | ¥49,00 | 440,10K |
| 2026-07-21 | ¥51,00 | +2,00 % | ¥50,00 | ¥53,00 | ¥50,00 | 462,50K |
| 2026-07-17 | ¥50,00 | -5,66 % | ¥54,00 | ¥54,00 | ¥49,00 | 1,52M |
| 2026-07-16 | ¥53,00 | -3,64 % | ¥57,00 | ¥59,00 | ¥53,00 | 1,40M |
| 2026-07-15 | ¥55,00 | +1,85 % | ¥54,00 | ¥57,00 | ¥53,00 | 1,52M |
| 2026-07-14 | ¥54,00 | -1,82 % | ¥57,00 | ¥57,00 | ¥51,00 | 2,45M |
| 2026-07-13 | ¥55,00 | -1,79 % | ¥55,00 | ¥58,00 | ¥54,00 | 1,56M |
| 2026-07-10 | ¥56,00 | -5,08 % | ¥57,00 | ¥58,00 | ¥54,00 | 2,00M |
| 2026-07-09 | ¥59,00 | +1,72 % | ¥57,00 | ¥59,00 | ¥54,00 | 813,70K |
| 2026-07-08 | ¥58,00 | +7,41 % | ¥55,00 | ¥58,00 | ¥51,00 | 1,52M |
| 2026-07-07 | ¥54,00 | -5,26 % | ¥58,00 | ¥58,00 | ¥53,00 | 1,09M |
| 2026-07-06 | ¥57,00 | +3,64 % | ¥58,00 | ¥61,00 | ¥55,00 | 1,10M |
| 2026-07-03 | ¥55,00 | -1,79 % | ¥56,00 | ¥60,00 | ¥53,00 | 1,72M |
| 2026-07-02 | ¥56,00 | +14,29 % | ¥51,00 | ¥56,00 | ¥49,00 | 1,06M |
| 2026-07-01 | ¥49,00 | +2,08 % | ¥47,00 | ¥52,00 | ¥46,00 | 692,30K |
| 2026-06-30 | ¥48,00 | +2,13 % | ¥47,00 | ¥48,00 | ¥46,00 | 263,90K |
| 2026-06-29 | ¥47,00 | -2,08 % | ¥48,00 | ¥49,00 | ¥45,00 | 529,30K |
| 2026-06-26 | ¥48,00 | -2,04 % | ¥49,00 | ¥49,00 | ¥46,00 | 357,50K |
| 2026-06-25 | ¥49,00 | -2,00 % | ¥51,00 | ¥51,00 | ¥48,00 | 292,20K |
| 2026-06-24 | ¥50,00 | +2,04 % | ¥49,00 | ¥50,00 | ¥47,00 | 511,60K |
| 2026-06-23 | ¥49,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥48,00 | 481,30K |
| 2026-06-22 | ¥49,00 | -5,77 % | ¥52,00 | ¥54,00 | ¥49,00 | 639,50K |
| 2026-06-19 | ¥52,00 | -5,45 % | ¥56,00 | ¥56,00 | ¥52,00 | 583,10K |
| 2026-06-18 | ¥55,00 | -5,17 % | ¥60,00 | ¥60,00 | ¥53,00 | 991,40K |
| 2026-06-17 | ¥58,00 | 0,00 % | ¥58,00 | ¥62,00 | ¥57,00 | 920,80K |
| 2026-06-16 | ¥58,00 | 0,00 % | ¥59,00 | ¥61,00 | ¥56,00 | 633,70K |
| 2026-06-15 | ¥58,00 | +3,57 % | ¥57,00 | ¥60,00 | ¥56,00 | 668,20K |
| 2026-06-12 | ¥56,00 | -1,75 % | ¥59,00 | ¥60,00 | ¥56,00 | 376,90K |
| 2026-06-11 | ¥57,00 | 0,00 % | ¥58,00 | ¥59,00 | ¥55,00 | 406,50K |
| 2026-06-10 | ¥57,00 | -5,00 % | ¥60,00 | ¥60,00 | ¥57,00 | 483,10K |
| 2026-06-09 | ¥60,00 | -6,25 % | ¥64,00 | ¥64,00 | ¥59,00 | 572,90K |
| 2026-06-08 | ¥64,00 | -3,03 % | ¥64,00 | ¥67,00 | ¥61,00 | 394,90K |
| 2026-06-05 | ¥66,00 | 0,00 % | ¥64,00 | ¥68,00 | ¥64,00 | 506,80K |
| 2026-06-04 | ¥66,00 | -1,49 % | ¥67,00 | ¥68,00 | ¥64,00 | 457,40K |
| 2026-06-03 | ¥67,00 | 0,00 % | ¥68,00 | ¥69,00 | ¥67,00 | 466,20K |
| 2026-06-02 | ¥67,00 | -4,29 % | ¥70,00 | ¥70,00 | ¥66,00 | 388,00K |
| 2026-06-01 | ¥70,00 | 0,00 % | ¥71,00 | ¥71,00 | ¥68,00 | 315,90K |
| 2026-05-29 | ¥70,00 | -1,41 % | ¥71,00 | ¥73,00 | ¥69,00 | 360,10K |
| 2026-05-28 | ¥71,00 | 0,00 % | ¥71,00 | ¥72,00 | ¥70,00 | 247,50K |
| 2026-05-27 | ¥71,00 | +1,43 % | ¥71,00 | ¥72,00 | ¥69,00 | 270,80K |
| 2026-05-26 | ¥70,00 | -5,41 % | ¥73,00 | ¥73,00 | ¥69,00 | 437,30K |
| 2026-05-25 | ¥74,00 | -2,63 % | ¥76,00 | ¥76,00 | ¥72,00 | 299,10K |