OM2 Network Co., Ltd. 7614
TSE · Japan · Einzelhandel
¥1.541,00-7,00 (-0,45 %)
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 | ¥1.541,00 | -0,45 % | ¥1.548,00 | ¥1.548,00 | ¥1.541,00 | 2,50K |
| 2026-10-01 | ¥1.548,00 | -0,26 % | ¥1.553,00 | ¥1.553,00 | ¥1.548,00 | 2,20K |
| 2026-09-30 | ¥1.552,00 | +0,58 % | ¥1.553,00 | ¥1.553,00 | ¥1.552,00 | 1,40K |
| 2026-09-29 | ¥1.543,00 | 0,00 % | ¥1.543,00 | ¥1.554,00 | ¥1.540,00 |
| 2,80K |
| 2026-09-28 | ¥1.543,00 | -0,32 % | ¥1.547,00 | ¥1.560,00 | ¥1.543,00 | 5,20K |
| 2026-09-25 | ¥1.548,00 | -0,19 % | ¥1.551,00 | ¥1.551,00 | ¥1.543,00 | 300 |
| 2026-09-24 | ¥1.551,00 | +0,58 % | ¥1.549,00 | ¥1.551,00 | ¥1.549,00 | 2,20K |
| 2026-09-18 | ¥1.542,00 | -0,39 % | ¥1.538,00 | ¥1.555,00 | ¥1.538,00 | 4,90K |
| 2026-09-17 | ¥1.548,00 | -0,13 % | ¥1.549,00 | ¥1.549,00 | ¥1.548,00 | 2,40K |
| 2026-09-16 | ¥1.550,00 | -0,26 % | ¥1.554,00 | ¥1.554,00 | ¥1.550,00 | 3,10K |
| 2026-09-15 | ¥1.554,00 | -0,26 % | ¥1.558,00 | ¥1.558,00 | ¥1.545,00 | 7,40K |
| 2026-09-14 | ¥1.558,00 | +0,32 % | ¥1.550,00 | ¥1.570,00 | ¥1.550,00 | 6,70K |
| 2026-09-11 | ¥1.553,00 | +0,06 % | ¥1.543,00 | ¥1.559,00 | ¥1.543,00 | 2,30K |
| 2026-09-10 | ¥1.552,00 | +0,45 % | ¥1.544,00 | ¥1.552,00 | ¥1.544,00 | 2,70K |
| 2026-09-09 | ¥1.545,00 | -0,32 % | ¥1.545,00 | ¥1.553,00 | ¥1.545,00 | 7,20K |
| 2026-09-08 | ¥1.550,00 | +0,39 % | ¥1.552,00 | ¥1.552,00 | ¥1.545,00 | 4,40K |
| 2026-09-07 | ¥1.544,00 | +0,19 % | ¥1.552,00 | ¥1.552,00 | ¥1.540,00 | 3,20K |
| 2026-09-04 | ¥1.541,00 | -0,58 % | ¥1.544,00 | ¥1.557,00 | ¥1.541,00 | 1,90K |
| 2026-09-03 | ¥1.550,00 | +0,98 % | ¥1.538,00 | ¥1.565,00 | ¥1.538,00 | 500 |
| 2026-09-02 | ¥1.535,00 | -0,39 % | ¥1.539,00 | ¥1.578,00 | ¥1.535,00 | 4,60K |
| 2026-09-01 | ¥1.541,00 | +0,06 % | ¥1.536,00 | ¥1.541,00 | ¥1.536,00 | 1,80K |
| 2026-08-31 | ¥1.540,00 | +0,46 % | ¥1.532,00 | ¥1.544,00 | ¥1.532,00 | 2,60K |
| 2026-08-28 | ¥1.533,00 | -0,45 % | ¥1.537,00 | ¥1.538,00 | ¥1.533,00 | 2,30K |
| 2026-08-27 | ¥1.540,00 | +0,46 % | ¥1.536,00 | ¥1.545,00 | ¥1.536,00 | 400 |
| 2026-08-26 | ¥1.533,00 | -0,45 % | ¥1.537,00 | ¥1.537,00 | ¥1.532,00 | 4,30K |
| 2026-08-25 | ¥1.540,00 | +0,52 % | ¥1.532,00 | ¥1.540,00 | ¥1.532,00 | 1,70K |
| 2026-08-24 | ¥1.532,00 | 0,00 % | ¥1.543,00 | ¥1.543,00 | ¥1.532,00 | 1,80K |
| 2026-08-21 | ¥1.532,00 | -0,20 % | ¥1.533,00 | ¥1.536,00 | ¥1.532,00 | 1,70K |
| 2026-08-20 | ¥1.535,00 | +0,46 % | ¥1.529,00 | ¥1.554,00 | ¥1.528,00 | 15,80K |
| 2026-08-19 | ¥1.528,00 | -0,20 % | ¥1.531,00 | ¥1.531,00 | ¥1.528,00 | 1,30K |
| 2026-08-18 | ¥1.531,00 | -0,26 % | ¥1.530,00 | ¥1.531,00 | ¥1.530,00 | 1,90K |
| 2026-08-17 | ¥1.535,00 | +0,13 % | ¥1.538,00 | ¥1.538,00 | ¥1.529,00 | 2,90K |
| 2026-08-14 | ¥1.533,00 | +0,79 % | ¥1.521,00 | ¥1.533,00 | ¥1.521,00 | 3,80K |
| 2026-08-13 | ¥1.521,00 | -0,52 % | ¥1.529,00 | ¥1.529,00 | ¥1.521,00 | 500 |
| 2026-08-12 | ¥1.529,00 | +0,33 % | ¥1.524,00 | ¥1.529,00 | ¥1.524,00 | 2,10K |
| 2026-08-10 | ¥1.524,00 | +0,20 % | ¥1.516,00 | ¥1.524,00 | ¥1.516,00 | 800 |
| 2026-08-07 | ¥1.521,00 | -0,46 % | ¥1.525,00 | ¥1.525,00 | ¥1.521,00 | 2,60K |
| 2026-08-06 | ¥1.528,00 | +0,99 % | ¥1.513,00 | ¥1.528,00 | ¥1.513,00 | 3,70K |
| 2026-08-05 | ¥1.513,00 | -0,98 % | ¥1.518,00 | ¥1.519,00 | ¥1.513,00 | 5,50K |
| 2026-08-04 | ¥1.528,00 | -0,13 % | ¥1.530,00 | ¥1.530,00 | ¥1.512,00 | 8,70K |
| 2026-08-03 | ¥1.530,00 | -0,91 % | ¥1.538,00 | ¥1.538,00 | ¥1.512,00 | 4,60K |
| 2026-07-31 | ¥1.544,00 | +0,78 % | ¥1.510,00 | ¥1.544,00 | ¥1.507,00 | 22,30K |
| 2026-07-30 | ¥1.532,00 | -0,91 % | ¥1.512,00 | ¥1.542,00 | ¥1.510,00 | 16,70K |
| 2026-07-29 | ¥1.546,00 | -0,39 % | ¥1.551,00 | ¥1.557,00 | ¥1.543,00 | 16,00K |
| 2026-07-28 | ¥1.552,00 | -0,19 % | ¥1.555,00 | ¥1.558,00 | ¥1.551,00 | 6,20K |
| 2026-07-27 | ¥1.555,00 | +0,19 % | ¥1.553,00 | ¥1.560,00 | ¥1.550,00 | 4,40K |
| 2026-07-24 | ¥1.552,00 | +0,13 % | ¥1.549,00 | ¥1.552,00 | ¥1.549,00 | 2,80K |
| 2026-07-23 | ¥1.550,00 | +0,26 % | ¥1.545,00 | ¥1.558,00 | ¥1.545,00 | 2,50K |
| 2026-07-22 | ¥1.546,00 | -0,06 % | ¥1.545,00 | ¥1.554,00 | ¥1.545,00 | 4,40K |
| 2026-07-21 | ¥1.547,00 | -0,19 % | ¥1.550,00 | ¥1.555,00 | ¥1.545,00 | 4,10K |
| 2026-07-17 | ¥1.550,00 | -0,90 % | ¥1.559,00 | ¥1.559,00 | ¥1.541,00 | 6,80K |
| 2026-07-16 | ¥1.564,00 | +0,90 % | ¥1.566,00 | ¥1.566,00 | ¥1.552,00 | 3,00K |
| 2026-07-15 | ¥1.550,00 | -0,77 % | ¥1.561,00 | ¥1.561,00 | ¥1.550,00 | 2,50K |
| 2026-07-14 | ¥1.562,00 | +0,97 % | ¥1.547,00 | ¥1.569,00 | ¥1.547,00 | 1,20K |
| 2026-07-13 | ¥1.547,00 | 0,00 % | ¥1.550,00 | ¥1.551,00 | ¥1.547,00 | 1,20K |
| 2026-07-10 | ¥1.547,00 | 0,00 % | ¥1.548,00 | ¥1.559,00 | ¥1.546,00 | 5,50K |
| 2026-07-09 | ¥1.547,00 | +0,06 % | ¥1.549,00 | ¥1.555,00 | ¥1.545,00 | 8,70K |
| 2026-07-08 | ¥1.546,00 | -0,51 % | ¥1.545,00 | ¥1.546,00 | ¥1.545,00 | 500 |
| 2026-07-07 | ¥1.554,00 | +0,26 % | ¥1.550,00 | ¥1.555,00 | ¥1.543,00 | 1,10K |
| 2026-07-06 | ¥1.550,00 | -0,26 % | ¥1.551,00 | ¥1.559,00 | ¥1.550,00 | 2,10K |
| 2026-07-03 | ¥1.554,00 | +0,52 % | ¥1.545,00 | ¥1.554,00 | ¥1.543,00 | 2,40K |
| 2026-07-02 | ¥1.546,00 | +0,65 % | ¥1.537,00 | ¥1.546,00 | ¥1.536,00 | 6,00K |
| 2026-07-01 | ¥1.536,00 | +0,07 % | ¥1.534,00 | ¥1.536,00 | ¥1.534,00 | 1,90K |
| 2026-06-30 | ¥1.535,00 | +0,13 % | ¥1.534,00 | ¥1.540,00 | ¥1.533,00 | 2,40K |
| 2026-06-29 | ¥1.533,00 | +0,13 % | ¥1.530,00 | ¥1.542,00 | ¥1.530,00 | 3,40K |
| 2026-06-26 | ¥1.531,00 | -0,46 % | ¥1.538,00 | ¥1.538,00 | ¥1.529,00 | 4,40K |
| 2026-06-25 | ¥1.538,00 | 0,00 % | ¥1.539,00 | ¥1.539,00 | ¥1.531,00 | 900 |
| 2026-06-24 | ¥1.538,00 | +0,13 % | ¥1.536,00 | ¥1.538,00 | ¥1.535,00 | 700 |
| 2026-06-23 | ¥1.536,00 | -0,71 % | ¥1.535,00 | ¥1.544,00 | ¥1.535,00 | 900 |
| 2026-06-22 | ¥1.547,00 | +0,06 % | ¥1.539,00 | ¥1.550,00 | ¥1.536,00 | 2,20K |
| 2026-06-19 | ¥1.546,00 | +0,39 % | ¥1.540,00 | ¥1.546,00 | ¥1.539,00 | 300 |
| 2026-06-18 | ¥1.540,00 | +0,26 % | ¥1.543,00 | ¥1.543,00 | ¥1.537,00 | 2,00K |
| 2026-06-17 | ¥1.536,00 | -0,26 % | ¥1.536,00 | ¥1.539,00 | ¥1.535,00 | 3,30K |
| 2026-06-16 | ¥1.540,00 | +0,26 % | ¥1.536,00 | ¥1.540,00 | ¥1.536,00 | 2,20K |
| 2026-06-15 | ¥1.536,00 | -1,09 % | ¥1.549,00 | ¥1.549,00 | ¥1.535,00 | 8,50K |
| 2026-06-12 | ¥1.553,00 | +0,98 % | ¥1.550,00 | ¥1.569,00 | ¥1.544,00 | 11,00K |
| 2026-06-11 | ¥1.538,00 | +0,20 % | ¥1.537,00 | ¥1.553,00 | ¥1.536,00 | 1,20K |
| 2026-06-10 | ¥1.535,00 | -0,84 % | ¥1.548,00 | ¥1.555,00 | ¥1.535,00 | 3,20K |
| 2026-06-09 | ¥1.548,00 | +0,78 % | ¥1.535,00 | ¥1.548,00 | ¥1.535,00 | 1,80K |
| 2026-06-08 | ¥1.536,00 | -0,32 % | ¥1.535,00 | ¥1.544,00 | ¥1.535,00 | 1,40K |
| 2026-06-05 | ¥1.541,00 | +0,39 % | ¥1.535,00 | ¥1.543,00 | ¥1.532,00 | 3,40K |
| 2026-06-04 | ¥1.535,00 | -0,07 % | ¥1.537,00 | ¥1.545,00 | ¥1.533,00 | 800 |
| 2026-06-03 | ¥1.536,00 | -0,52 % | ¥1.544,00 | ¥1.544,00 | ¥1.531,00 | 1,20K |
| 2026-06-02 | ¥1.544,00 | +0,19 % | ¥1.549,00 | ¥1.559,00 | ¥1.530,00 | 7,00K |
| 2026-06-01 | ¥1.541,00 | -0,39 % | ¥1.547,00 | ¥1.550,00 | ¥1.541,00 | 5,50K |
| 2026-05-29 | ¥1.547,00 | -0,26 % | ¥1.543,00 | ¥1.550,00 | ¥1.541,00 | 3,40K |
| 2026-05-28 | ¥1.551,00 | -0,26 % | ¥1.549,00 | ¥1.551,00 | ¥1.543,00 | 4,00K |
| 2026-05-27 | ¥1.555,00 | +0,65 % | ¥1.545,00 | ¥1.555,00 | ¥1.544,00 | 2,00K |
| 2026-05-26 | ¥1.545,00 | -0,52 % | ¥1.553,00 | ¥1.559,00 | ¥1.541,00 | 1,90K |
| 2026-05-25 | ¥1.553,00 | +0,32 % | ¥1.542,00 | ¥1.559,00 | ¥1.540,00 | 3,90K |