UNITED ARROWS LTD. 7606
TSE · Japan · Einzelhandel
¥2.415,00+10,00 (+0,42 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.405,00 | +0,21 % | ¥2.397,00 | ¥2.417,00 | ¥2.367,00 | 212,00K |
| 2026-09-30 | ¥2.400,00 | +1,91 % | ¥2.370,00 | ¥2.403,00 | ¥2.355,00 | 270,20K |
| 2026-09-29 | ¥2.355,00 | -1,63 % | ¥2.362,00 | ¥2.371,00 | ¥2.349,00 | 215,40K |
| 2026-09-28 | ¥2.394,00 | -1,97 % | ¥2.437,00 | ¥2.454,00 | ¥2.380,00 |
| 213,50K |
| 2026-09-25 | ¥2.442,00 | +1,54 % | ¥2.405,00 | ¥2.457,00 | ¥2.405,00 | 218,60K |
| 2026-09-24 | ¥2.405,00 | +0,80 % | ¥2.395,00 | ¥2.425,00 | ¥2.386,00 | 136,20K |
| 2026-09-18 | ¥2.386,00 | -1,16 % | ¥2.414,00 | ¥2.414,00 | ¥2.377,00 | 98,80K |
| 2026-09-17 | ¥2.414,00 | +0,84 % | ¥2.386,00 | ¥2.417,00 | ¥2.382,00 | 114,50K |
| 2026-09-16 | ¥2.394,00 | +0,50 % | ¥2.382,00 | ¥2.406,00 | ¥2.374,00 | 183,10K |
| 2026-09-15 | ¥2.382,00 | +0,68 % | ¥2.390,00 | ¥2.406,00 | ¥2.378,00 | 182,10K |
| 2026-09-14 | ¥2.366,00 | +2,91 % | ¥2.315,00 | ¥2.381,00 | ¥2.306,00 | 240,40K |
| 2026-09-11 | ¥2.299,00 | -0,91 % | ¥2.290,00 | ¥2.312,00 | ¥2.285,00 | 232,20K |
| 2026-09-10 | ¥2.320,00 | -0,26 % | ¥2.315,00 | ¥2.328,00 | ¥2.296,00 | 191,60K |
| 2026-09-09 | ¥2.326,00 | -1,27 % | ¥2.340,00 | ¥2.348,00 | ¥2.315,00 | 218,90K |
| 2026-09-08 | ¥2.356,00 | -1,05 % | ¥2.380,00 | ¥2.396,00 | ¥2.345,00 | 217,40K |
| 2026-09-07 | ¥2.381,00 | -0,79 % | ¥2.401,00 | ¥2.407,00 | ¥2.376,00 | 211,70K |
| 2026-09-04 | ¥2.400,00 | +0,80 % | ¥2.385,00 | ¥2.431,00 | ¥2.378,00 | 210,90K |
| 2026-09-03 | ¥2.381,00 | +0,21 % | ¥2.398,00 | ¥2.410,00 | ¥2.362,00 | 274,70K |
| 2026-09-02 | ¥2.376,00 | -3,92 % | ¥2.455,00 | ¥2.455,00 | ¥2.370,00 | 380,30K |
| 2026-09-01 | ¥2.473,00 | +0,16 % | ¥2.465,00 | ¥2.503,00 | ¥2.457,00 | 225,50K |
| 2026-08-31 | ¥2.469,00 | -0,16 % | ¥2.473,00 | ¥2.485,00 | ¥2.446,00 | 177,00K |
| 2026-08-28 | ¥2.473,00 | -0,80 % | ¥2.489,00 | ¥2.493,00 | ¥2.459,00 | 178,80K |
| 2026-08-27 | ¥2.493,00 | +0,48 % | ¥2.481,00 | ¥2.505,00 | ¥2.469,00 | 173,70K |
| 2026-08-26 | ¥2.481,00 | -1,31 % | ¥2.510,00 | ¥2.524,00 | ¥2.481,00 | 155,30K |
| 2026-08-25 | ¥2.514,00 | +0,40 % | ¥2.536,00 | ¥2.547,00 | ¥2.505,00 | 147,40K |
| 2026-08-24 | ¥2.504,00 | -2,15 % | ¥2.561,00 | ¥2.570,00 | ¥2.493,00 | 151,60K |
| 2026-08-21 | ¥2.559,00 | -1,31 % | ¥2.582,00 | ¥2.598,00 | ¥2.543,00 | 145,30K |
| 2026-08-20 | ¥2.593,00 | -0,04 % | ¥2.644,00 | ¥2.650,00 | ¥2.573,00 | 158,70K |
| 2026-08-19 | ¥2.594,00 | +2,65 % | ¥2.550,00 | ¥2.595,00 | ¥2.536,00 | 256,40K |
| 2026-08-18 | ¥2.527,00 | -0,04 % | ¥2.513,00 | ¥2.539,00 | ¥2.480,00 | 207,40K |
| 2026-08-17 | ¥2.528,00 | -1,37 % | ¥2.563,00 | ¥2.563,00 | ¥2.519,00 | 231,80K |
| 2026-08-14 | ¥2.563,00 | +0,39 % | ¥2.525,00 | ¥2.573,00 | ¥2.503,00 | 205,60K |
| 2026-08-13 | ¥2.553,00 | -0,97 % | ¥2.560,00 | ¥2.572,00 | ¥2.534,00 | 268,20K |
| 2026-08-12 | ¥2.578,00 | -1,34 % | ¥2.583,00 | ¥2.594,00 | ¥2.531,00 | 251,60K |
| 2026-08-10 | ¥2.613,00 | +1,75 % | ¥2.618,00 | ¥2.626,00 | ¥2.567,00 | 335,30K |
| 2026-08-07 | ¥2.568,00 | +3,05 % | ¥2.510,00 | ¥2.660,00 | ¥2.500,00 | 599,40K |
| 2026-08-06 | ¥2.492,00 | +2,13 % | ¥2.453,00 | ¥2.494,00 | ¥2.440,00 | 209,90K |
| 2026-08-05 | ¥2.440,00 | -0,29 % | ¥2.478,00 | ¥2.478,00 | ¥2.423,00 | 134,20K |
| 2026-08-04 | ¥2.447,00 | +0,16 % | ¥2.443,00 | ¥2.458,00 | ¥2.422,00 | 163,10K |
| 2026-08-03 | ¥2.443,00 | +0,66 % | ¥2.427,00 | ¥2.464,00 | ¥2.397,00 | 218,80K |
| 2026-07-31 | ¥2.427,00 | -2,29 % | ¥2.460,00 | ¥2.465,00 | ¥2.404,00 | 178,30K |
| 2026-07-30 | ¥2.484,00 | -1,31 % | ¥2.489,00 | ¥2.507,00 | ¥2.466,00 | 209,30K |
| 2026-07-29 | ¥2.517,00 | +2,69 % | ¥2.465,00 | ¥2.520,00 | ¥2.446,00 | 231,10K |
| 2026-07-28 | ¥2.451,00 | +0,62 % | ¥2.443,00 | ¥2.466,00 | ¥2.432,00 | 131,60K |
| 2026-07-27 | ¥2.436,00 | +1,46 % | ¥2.421,00 | ¥2.438,00 | ¥2.404,00 | 144,50K |
| 2026-07-24 | ¥2.401,00 | -0,29 % | ¥2.391,00 | ¥2.411,00 | ¥2.377,00 | 172,90K |
| 2026-07-23 | ¥2.408,00 | +0,08 % | ¥2.407,00 | ¥2.413,00 | ¥2.387,00 | 136,80K |
| 2026-07-22 | ¥2.406,00 | -1,07 % | ¥2.426,00 | ¥2.426,00 | ¥2.393,00 | 150,00K |
| 2026-07-21 | ¥2.432,00 | -0,04 % | ¥2.430,00 | ¥2.459,00 | ¥2.423,00 | 139,00K |
| 2026-07-17 | ¥2.433,00 | -0,61 % | ¥2.448,00 | ¥2.468,00 | ¥2.401,00 | 150,40K |
| 2026-07-16 | ¥2.448,00 | +0,41 % | ¥2.443,00 | ¥2.463,00 | ¥2.430,00 | 94,90K |
| 2026-07-15 | ¥2.438,00 | -0,04 % | ¥2.440,00 | ¥2.454,00 | ¥2.423,00 | 134,70K |
| 2026-07-14 | ¥2.439,00 | +0,87 % | ¥2.435,00 | ¥2.448,00 | ¥2.405,00 | 135,00K |
| 2026-07-13 | ¥2.418,00 | -0,12 % | ¥2.446,00 | ¥2.452,00 | ¥2.415,00 | 130,40K |
| 2026-07-10 | ¥2.421,00 | -1,86 % | ¥2.470,00 | ¥2.470,00 | ¥2.409,00 | 186,70K |
| 2026-07-09 | ¥2.467,00 | -2,80 % | ¥2.539,00 | ¥2.543,00 | ¥2.460,00 | 206,20K |
| 2026-07-08 | ¥2.538,00 | +2,75 % | ¥2.470,00 | ¥2.541,00 | ¥2.452,00 | 211,40K |
| 2026-07-07 | ¥2.470,00 | +0,57 % | ¥2.480,00 | ¥2.490,00 | ¥2.451,00 | 299,90K |
| 2026-07-06 | ¥2.456,00 | +0,74 % | ¥2.438,00 | ¥2.469,00 | ¥2.438,00 | 120,20K |
| 2026-07-03 | ¥2.438,00 | +2,18 % | ¥2.408,00 | ¥2.461,00 | ¥2.405,00 | 231,00K |
| 2026-07-02 | ¥2.386,00 | +2,36 % | ¥2.334,00 | ¥2.393,00 | ¥2.334,00 | 320,90K |
| 2026-07-01 | ¥2.331,00 | -2,14 % | ¥2.382,00 | ¥2.395,00 | ¥2.329,00 | 355,50K |
| 2026-06-30 | ¥2.382,00 | -1,89 % | ¥2.414,00 | ¥2.418,00 | ¥2.363,00 | 206,50K |
| 2026-06-29 | ¥2.428,00 | -0,61 % | ¥2.443,00 | ¥2.487,00 | ¥2.415,00 | 133,40K |
| 2026-06-26 | ¥2.443,00 | +2,30 % | ¥2.388,00 | ¥2.458,00 | ¥2.370,00 | 220,90K |
| 2026-06-25 | ¥2.388,00 | -0,38 % | ¥2.403,00 | ¥2.424,00 | ¥2.388,00 | 178,50K |
| 2026-06-24 | ¥2.397,00 | -2,32 % | ¥2.454,00 | ¥2.462,00 | ¥2.387,00 | 201,60K |
| 2026-06-23 | ¥2.454,00 | +0,08 % | ¥2.431,00 | ¥2.473,00 | ¥2.428,00 | 156,10K |
| 2026-06-22 | ¥2.452,00 | -0,89 % | ¥2.471,00 | ¥2.485,00 | ¥2.445,00 | 152,10K |
| 2026-06-19 | ¥2.474,00 | +1,27 % | ¥2.443,00 | ¥2.484,00 | ¥2.434,00 | 116,90K |
| 2026-06-18 | ¥2.443,00 | -1,41 % | ¥2.478,00 | ¥2.498,00 | ¥2.438,00 | 117,90K |
| 2026-06-17 | ¥2.478,00 | +1,23 % | ¥2.466,00 | ¥2.512,00 | ¥2.466,00 | 143,20K |
| 2026-06-16 | ¥2.448,00 | -0,77 % | ¥2.443,00 | ¥2.466,00 | ¥2.415,00 | 171,50K |
| 2026-06-15 | ¥2.467,00 | -0,04 % | ¥2.490,00 | ¥2.494,00 | ¥2.452,00 | 111,40K |
| 2026-06-12 | ¥2.468,00 | -0,12 % | ¥2.472,00 | ¥2.492,00 | ¥2.455,00 | 127,90K |
| 2026-06-11 | ¥2.471,00 | -2,10 % | ¥2.552,00 | ¥2.552,00 | ¥2.467,00 | 163,80K |
| 2026-06-10 | ¥2.524,00 | +1,41 % | ¥2.520,00 | ¥2.545,00 | ¥2.512,00 | 165,30K |
| 2026-06-09 | ¥2.489,00 | -0,88 % | ¥2.511,00 | ¥2.520,00 | ¥2.480,00 | 206,70K |
| 2026-06-08 | ¥2.511,00 | +1,70 % | ¥2.500,00 | ¥2.568,00 | ¥2.477,00 | 241,90K |
| 2026-06-05 | ¥2.469,00 | -1,12 % | ¥2.479,00 | ¥2.494,00 | ¥2.411,00 | 253,60K |
| 2026-06-04 | ¥2.497,00 | -2,76 % | ¥2.558,00 | ¥2.577,00 | ¥2.492,00 | 273,80K |
| 2026-06-03 | ¥2.568,00 | +4,39 % | ¥2.461,00 | ¥2.568,00 | ¥2.460,00 | 290,80K |
| 2026-06-02 | ¥2.460,00 | -0,28 % | ¥2.467,00 | ¥2.513,00 | ¥2.417,00 | 230,00K |
| 2026-06-01 | ¥2.467,00 | -1,12 % | ¥2.500,00 | ¥2.509,00 | ¥2.440,00 | 210,20K |
| 2026-05-29 | ¥2.495,00 | -0,40 % | ¥2.485,00 | ¥2.519,00 | ¥2.475,00 | 143,10K |
| 2026-05-28 | ¥2.505,00 | -0,40 % | ¥2.524,00 | ¥2.544,00 | ¥2.491,00 | 195,10K |
| 2026-05-27 | ¥2.515,00 | -1,49 % | ¥2.525,00 | ¥2.540,00 | ¥2.470,00 | 210,30K |
| 2026-05-26 | ¥2.553,00 | +2,16 % | ¥2.517,00 | ¥2.570,00 | ¥2.507,00 | 301,10K |
| 2026-05-25 | ¥2.499,00 | +0,60 % | ¥2.499,00 | ¥2.514,00 | ¥2.470,00 | 311,20K |
| 2026-05-22 | ¥2.484,00 | +0,65 % | ¥2.468,00 | ¥2.499,00 | ¥2.451,00 | 227,50K |