UKAI CO.,LTD. 7621
TSE · Japan · Verbraucherdienstleistungen
¥3.245,00-25,00 (-0,76 %)
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 | ¥3.245,00 | -0,76 % | ¥3.270,00 | ¥3.275,00 | ¥3.245,00 | 2,70K |
| 2026-10-01 | ¥3.270,00 | +0,15 % | ¥3.285,00 | ¥3.285,00 | ¥3.250,00 | 2,60K |
| 2026-09-30 | ¥3.265,00 | -1,80 % | ¥3.295,00 | ¥3.295,00 | ¥3.265,00 | 4,60K |
| 2026-09-29 | ¥3.325,00 | -4,04 % | ¥3.205,00 | ¥3.325,00 | ¥3.205,00 | 19,50K |
| 2026-09-28 | ¥3.465,00 | +0,58 % | ¥3.455,00 | ¥3.465,00 | ¥3.445,00 | 13,30K |
| 2026-09-25 | ¥3.445,00 | -0,43 % | ¥3.465,00 | ¥3.465,00 | ¥3.445,00 | 8,50K |
| 2026-09-24 | ¥3.460,00 | +0,87 % | ¥3.465,00 | ¥3.465,00 | ¥3.440,00 | 5,20K |
| 2026-09-18 | ¥3.430,00 | +0,15 % | ¥3.425,00 | ¥3.445,00 | ¥3.425,00 | 3,50K |
| 2026-09-17 | ¥3.425,00 | +0,29 % | ¥3.415,00 | ¥3.430,00 | ¥3.415,00 | 1,20K |
| 2026-09-16 | ¥3.415,00 | +0,29 % | ¥3.410,00 | ¥3.420,00 | ¥3.405,00 | 1,40K |
| 2026-09-15 | ¥3.405,00 | -0,29 % | ¥3.410,00 | ¥3.415,00 | ¥3.400,00 | 2,00K |
| 2026-09-14 | ¥3.415,00 | 0,00 % | ¥3.415,00 | ¥3.425,00 | ¥3.400,00 | 2,20K |
| 2026-09-11 | ¥3.415,00 | -0,44 % | ¥3.420,00 | ¥3.425,00 | ¥3.400,00 | 2,80K |
| 2026-09-10 | ¥3.430,00 | -0,15 % | ¥3.430,00 | ¥3.430,00 | ¥3.420,00 | 900 |
| 2026-09-09 | ¥3.435,00 | +0,15 % | ¥3.430,00 | ¥3.440,00 | ¥3.430,00 | 1,60K |
| 2026-09-08 | ¥3.430,00 | -0,58 % | ¥3.410,00 | ¥3.450,00 | ¥3.410,00 | 3,90K |
| 2026-09-07 | ¥3.450,00 | -0,43 % | ¥3.445,00 | ¥3.460,00 | ¥3.445,00 | 1,40K |
| 2026-09-04 | ¥3.465,00 | -0,29 % | ¥3.460,00 | ¥3.470,00 | ¥3.445,00 | 4,20K |
| 2026-09-03 | ¥3.475,00 | +0,14 % | ¥3.460,00 | ¥3.475,00 | ¥3.460,00 | 1,40K |
| 2026-09-02 | ¥3.470,00 | -0,29 % | ¥3.480,00 | ¥3.480,00 | ¥3.465,00 | 1,00K |
| 2026-09-01 | ¥3.480,00 | +0,29 % | ¥3.460,00 | ¥3.485,00 | ¥3.460,00 | 1,40K |
| 2026-08-31 | ¥3.470,00 | -0,43 % | ¥3.470,00 | ¥3.485,00 | ¥3.450,00 | 3,00K |
| 2026-08-28 | ¥3.485,00 | -0,14 % | ¥3.495,00 | ¥3.495,00 | ¥3.485,00 | 1,20K |
| 2026-08-27 | ¥3.490,00 | -0,14 % | ¥3.505,00 | ¥3.505,00 | ¥3.480,00 | 5,30K |
| 2026-08-26 | ¥3.495,00 | +0,43 % | ¥3.475,00 | ¥3.495,00 | ¥3.470,00 | 1,90K |
| 2026-08-25 | ¥3.480,00 | +0,58 % | ¥3.475,00 | ¥3.480,00 | ¥3.475,00 | 1,00K |
| 2026-08-24 | ¥3.460,00 | +0,73 % | ¥3.440,00 | ¥3.465,00 | ¥3.440,00 | 2,20K |
| 2026-08-21 | ¥3.435,00 | +0,15 % | ¥3.435,00 | ¥3.440,00 | ¥3.435,00 | 600 |
| 2026-08-20 | ¥3.430,00 | 0,00 % | ¥3.430,00 | ¥3.430,00 | ¥3.425,00 | 1,00K |
| 2026-08-19 | ¥3.430,00 | +0,15 % | ¥3.435,00 | ¥3.435,00 | ¥3.425,00 | 900 |
| 2026-08-18 | ¥3.425,00 | -0,15 % | ¥3.410,00 | ¥3.430,00 | ¥3.410,00 | 1,80K |
| 2026-08-17 | ¥3.430,00 | +0,59 % | ¥3.420,00 | ¥3.430,00 | ¥3.410,00 | 500 |
| 2026-08-14 | ¥3.410,00 | +0,44 % | ¥3.395,00 | ¥3.410,00 | ¥3.395,00 | 600 |
| 2026-08-13 | ¥3.395,00 | -0,44 % | ¥3.410,00 | ¥3.410,00 | ¥3.395,00 | 1,60K |
| 2026-08-12 | ¥3.410,00 | +0,29 % | ¥3.400,00 | ¥3.415,00 | ¥3.385,00 | 2,10K |
| 2026-08-10 | ¥3.400,00 | -0,15 % | ¥3.400,00 | ¥3.420,00 | ¥3.390,00 | 2,50K |
| 2026-08-07 | ¥3.405,00 | -0,15 % | ¥3.410,00 | ¥3.410,00 | ¥3.390,00 | 1,20K |
| 2026-08-06 | ¥3.410,00 | -0,15 % | ¥3.390,00 | ¥3.410,00 | ¥3.390,00 | 400 |
| 2026-08-05 | ¥3.415,00 | +0,74 % | ¥3.385,00 | ¥3.415,00 | ¥3.385,00 | 500 |
| 2026-08-04 | ¥3.390,00 | -0,29 % | ¥3.420,00 | ¥3.430,00 | ¥3.390,00 | 1,70K |
| 2026-08-03 | ¥3.400,00 | 0,00 % | ¥3.395,00 | ¥3.400,00 | ¥3.390,00 | 700 |
| 2026-07-31 | ¥3.400,00 | -0,58 % | ¥3.405,00 | ¥3.420,00 | ¥3.400,00 | 1,20K |
| 2026-07-30 | ¥3.420,00 | +0,15 % | ¥3.420,00 | ¥3.420,00 | ¥3.420,00 | 500 |
| 2026-07-29 | ¥3.415,00 | 0,00 % | ¥3.415,00 | ¥3.425,00 | ¥3.405,00 | 1,90K |
| 2026-07-28 | ¥3.415,00 | +0,29 % | ¥3.405,00 | ¥3.415,00 | ¥3.390,00 | 1,70K |
| 2026-07-27 | ¥3.405,00 | +0,74 % | ¥3.395,00 | ¥3.410,00 | ¥3.390,00 | 2,70K |
| 2026-07-24 | ¥3.380,00 | -0,29 % | ¥3.395,00 | ¥3.415,00 | ¥3.380,00 | 2,20K |
| 2026-07-23 | ¥3.390,00 | -1,31 % | ¥3.435,00 | ¥3.435,00 | ¥3.390,00 | 1,70K |
| 2026-07-22 | ¥3.435,00 | -0,87 % | ¥3.445,00 | ¥3.445,00 | ¥3.435,00 | 600 |
| 2026-07-21 | ¥3.465,00 | +1,02 % | ¥3.470,00 | ¥3.470,00 | ¥3.435,00 | 800 |
| 2026-07-17 | ¥3.430,00 | -0,15 % | ¥3.440,00 | ¥3.440,00 | ¥3.430,00 | 2,10K |
| 2026-07-16 | ¥3.435,00 | -0,15 % | ¥3.440,00 | ¥3.440,00 | ¥3.430,00 | 2,80K |
| 2026-07-15 | ¥3.440,00 | +1,62 % | ¥3.390,00 | ¥3.450,00 | ¥3.390,00 | 3,10K |
| 2026-07-14 | ¥3.385,00 | +0,74 % | ¥3.360,00 | ¥3.385,00 | ¥3.360,00 | 800 |
| 2026-07-13 | ¥3.360,00 | -0,44 % | ¥3.400,00 | ¥3.400,00 | ¥3.360,00 | 600 |
| 2026-07-10 | ¥3.375,00 | +1,96 % | ¥3.325,00 | ¥3.380,00 | ¥3.315,00 | 3,00K |
| 2026-07-09 | ¥3.310,00 | -0,45 % | ¥3.325,00 | ¥3.325,00 | ¥3.310,00 | 500 |
| 2026-07-08 | ¥3.325,00 | +0,61 % | ¥3.305,00 | ¥3.325,00 | ¥3.305,00 | 1,50K |
| 2026-07-07 | ¥3.305,00 | 0,00 % | ¥3.330,00 | ¥3.330,00 | ¥3.305,00 | 2,30K |
| 2026-07-06 | ¥3.305,00 | 0,00 % | ¥3.315,00 | ¥3.315,00 | ¥3.305,00 | 200 |
| 2026-07-03 | ¥3.305,00 | +0,15 % | ¥3.290,00 | ¥3.305,00 | ¥3.290,00 | 600 |
| 2026-07-02 | ¥3.300,00 | -0,15 % | ¥3.310,00 | ¥3.310,00 | ¥3.300,00 | 1,60K |
| 2026-07-01 | ¥3.305,00 | +0,15 % | ¥3.300,00 | ¥3.305,00 | ¥3.285,00 | 1,30K |
| 2026-06-30 | ¥3.300,00 | +0,15 % | ¥3.315,00 | ¥3.315,00 | ¥3.285,00 | 1,20K |
| 2026-06-29 | ¥3.295,00 | +0,30 % | ¥3.280,00 | ¥3.315,00 | ¥3.280,00 | 900 |
| 2026-06-26 | ¥3.285,00 | -0,45 % | ¥3.290,00 | ¥3.315,00 | ¥3.285,00 | 600 |
| 2026-06-25 | ¥3.300,00 | 0,00 % | ¥3.315,00 | ¥3.315,00 | ¥3.300,00 | 1,20K |
| 2026-06-24 | ¥3.300,00 | 0,00 % | ¥3.320,00 | ¥3.320,00 | ¥3.300,00 | 2,80K |
| 2026-06-23 | ¥3.300,00 | +0,30 % | ¥3.290,00 | ¥3.315,00 | ¥3.290,00 | 2,40K |
| 2026-06-22 | ¥3.290,00 | -0,30 % | ¥3.290,00 | ¥3.300,00 | ¥3.290,00 | 1,80K |
| 2026-06-19 | ¥3.300,00 | +0,15 % | ¥3.295,00 | ¥3.300,00 | ¥3.295,00 | 400 |
| 2026-06-18 | ¥3.295,00 | -0,15 % | ¥3.305,00 | ¥3.310,00 | ¥3.295,00 | 1,50K |
| 2026-06-17 | ¥3.300,00 | 0,00 % | ¥3.305,00 | ¥3.310,00 | ¥3.285,00 | 8,10K |
| 2026-06-16 | ¥3.300,00 | -0,15 % | ¥3.315,00 | ¥3.315,00 | ¥3.300,00 | 1,00K |
| 2026-06-15 | ¥3.305,00 | -0,45 % | ¥3.330,00 | ¥3.330,00 | ¥3.305,00 | 2,10K |
| 2026-06-12 | ¥3.320,00 | +0,30 % | ¥3.310,00 | ¥3.320,00 | ¥3.305,00 | 1,80K |
| 2026-06-11 | ¥3.310,00 | 0,00 % | ¥3.300,00 | ¥3.315,00 | ¥3.300,00 | 800 |
| 2026-06-10 | ¥3.310,00 | +0,15 % | ¥3.305,00 | ¥3.310,00 | ¥3.300,00 | 500 |
| 2026-06-09 | ¥3.305,00 | 0,00 % | ¥3.305,00 | ¥3.315,00 | ¥3.305,00 | 1,00K |
| 2026-06-08 | ¥3.305,00 | -0,15 % | ¥3.325,00 | ¥3.325,00 | ¥3.300,00 | 1,50K |
| 2026-06-05 | ¥3.310,00 | -0,15 % | ¥3.305,00 | ¥3.315,00 | ¥3.305,00 | 600 |
| 2026-06-04 | ¥3.315,00 | +0,45 % | ¥3.320,00 | ¥3.320,00 | ¥3.295,00 | 1,40K |
| 2026-06-03 | ¥3.300,00 | +0,15 % | ¥3.305,00 | ¥3.315,00 | ¥3.290,00 | 1,80K |
| 2026-06-02 | ¥3.295,00 | -0,15 % | ¥3.320,00 | ¥3.320,00 | ¥3.290,00 | 1,90K |
| 2026-06-01 | ¥3.300,00 | -0,60 % | ¥3.320,00 | ¥3.320,00 | ¥3.300,00 | 2,60K |
| 2026-05-29 | ¥3.320,00 | +0,61 % | ¥3.320,00 | ¥3.335,00 | ¥3.290,00 | 4,90K |
| 2026-05-28 | ¥3.300,00 | -0,30 % | ¥3.310,00 | ¥3.310,00 | ¥3.300,00 | 300 |
| 2026-05-27 | ¥3.310,00 | -0,30 % | ¥3.320,00 | ¥3.330,00 | ¥3.300,00 | 3,10K |
| 2026-05-26 | ¥3.320,00 | -0,30 % | ¥3.330,00 | ¥3.330,00 | ¥3.305,00 | 2,20K |
| 2026-05-25 | ¥3.330,00 | 0,00 % | ¥3.340,00 | ¥3.340,00 | ¥3.310,00 | 1,90K |