Ichibanya Co., Ltd. 7630
TSE · Japan · Verbraucherdienstleistungen
¥1.096,00-18,00 (-1,62 %)
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 | ¥1.096,00 | -1,62 % | ¥1.111,00 | ¥1.111,00 | ¥1.085,00 | 495,70K |
| 2026-10-01 | ¥1.114,00 | -0,09 % | ¥1.100,00 | ¥1.120,00 | ¥1.100,00 | 480,30K |
| 2026-09-30 | ¥1.115,00 | -0,27 % | ¥1.112,00 | ¥1.116,00 | ¥1.096,00 | 474,20K |
| 2026-09-29 | ¥1.118,00 | +1,08 % | ¥1.098,00 | ¥1.160,00 | ¥1.085,00 | 1,22M |
| 2026-09-28 | ¥1.106,00 | +1,00 % | ¥1.095,00 | ¥1.111,00 | ¥1.093,00 | 618,50K |
| 2026-09-25 | ¥1.095,00 | +0,83 % | ¥1.082,00 | ¥1.096,00 | ¥1.080,00 | 556,10K |
| 2026-09-24 | ¥1.086,00 | +0,09 % | ¥1.086,00 | ¥1.112,00 | ¥1.083,00 | 746,20K |
| 2026-09-18 | ¥1.085,00 | +0,28 % | ¥1.079,00 | ¥1.097,00 | ¥1.075,00 | 465,70K |
| 2026-09-17 | ¥1.082,00 | +0,46 % | ¥1.076,00 | ¥1.087,00 | ¥1.069,00 | 350,80K |
| 2026-09-16 | ¥1.077,00 | -0,46 % | ¥1.079,00 | ¥1.081,00 | ¥1.073,00 | 439,20K |
| 2026-09-15 | ¥1.082,00 | +0,28 % | ¥1.089,00 | ¥1.092,00 | ¥1.078,00 | 384,10K |
| 2026-09-14 | ¥1.079,00 | -1,01 % | ¥1.091,00 | ¥1.097,00 | ¥1.076,00 | 440,30K |
| 2026-09-11 | ¥1.090,00 | -0,46 % | ¥1.091,00 | ¥1.105,00 | ¥1.087,00 | 473,00K |
| 2026-09-10 | ¥1.095,00 | -0,45 % | ¥1.100,00 | ¥1.105,00 | ¥1.088,00 | 372,20K |
| 2026-09-09 | ¥1.100,00 | +1,20 % | ¥1.085,00 | ¥1.115,00 | ¥1.077,00 | 653,40K |
| 2026-09-08 | ¥1.087,00 | +0,83 % | ¥1.076,00 | ¥1.094,00 | ¥1.073,00 | 541,50K |
| 2026-09-07 | ¥1.078,00 | -1,28 % | ¥1.080,00 | ¥1.087,00 | ¥1.073,00 | 609,20K |
| 2026-09-04 | ¥1.092,00 | -0,36 % | ¥1.086,00 | ¥1.098,00 | ¥1.064,00 | 817,40K |
| 2026-09-03 | ¥1.096,00 | -0,27 % | ¥1.098,00 | ¥1.109,00 | ¥1.080,00 | 795,60K |
| 2026-09-02 | ¥1.099,00 | -1,61 % | ¥1.096,00 | ¥1.135,00 | ¥1.090,00 | 1,49M |
| 2026-09-01 | ¥1.117,00 | +2,38 % | ¥1.150,00 | ¥1.191,00 | ¥1.116,00 | 4,86M |
| 2026-08-31 | ¥1.091,00 | +15,94 % | ¥1.091,00 | ¥1.091,00 | ¥1.091,00 | 755,40K |
| 2026-08-28 | ¥941,00 | -0,42 % | ¥924,00 | ¥945,00 | ¥923,00 | 916,80K |
| 2026-08-27 | ¥945,00 | -0,53 % | ¥949,00 | ¥952,00 | ¥939,00 | 1,04M |
| 2026-08-26 | ¥950,00 | +0,96 % | ¥940,00 | ¥950,00 | ¥939,00 | 355,70K |
| 2026-08-25 | ¥941,00 | -0,32 % | ¥949,00 | ¥951,00 | ¥940,00 | 367,80K |
| 2026-08-24 | ¥944,00 | -0,32 % | ¥951,00 | ¥951,00 | ¥941,00 | 341,30K |
| 2026-08-21 | ¥947,00 | +0,53 % | ¥942,00 | ¥949,00 | ¥941,00 | 248,10K |
| 2026-08-20 | ¥942,00 | 0,00 % | ¥945,00 | ¥952,00 | ¥935,00 | 328,50K |
| 2026-08-19 | ¥942,00 | +1,29 % | ¥940,00 | ¥943,00 | ¥932,00 | 277,90K |
| 2026-08-18 | ¥930,00 | -0,64 % | ¥936,00 | ¥939,00 | ¥928,00 | 218,60K |
| 2026-08-17 | ¥936,00 | -0,11 % | ¥936,00 | ¥942,00 | ¥925,00 | 362,80K |
| 2026-08-14 | ¥937,00 | +0,32 % | ¥931,00 | ¥939,00 | ¥929,00 | 304,40K |
| 2026-08-13 | ¥934,00 | +0,65 % | ¥930,00 | ¥937,00 | ¥922,00 | 275,50K |
| 2026-08-12 | ¥928,00 | +0,98 % | ¥920,00 | ¥929,00 | ¥916,00 | 249,60K |
| 2026-08-10 | ¥919,00 | +0,22 % | ¥922,00 | ¥923,00 | ¥908,00 | 353,40K |
| 2026-08-07 | ¥917,00 | +0,77 % | ¥910,00 | ¥922,00 | ¥906,00 | 496,00K |
| 2026-08-06 | ¥910,00 | +1,79 % | ¥924,00 | ¥926,00 | ¥900,00 | 509,20K |
| 2026-08-05 | ¥894,00 | -1,76 % | ¥908,00 | ¥915,00 | ¥894,00 | 637,50K |
| 2026-08-04 | ¥910,00 | -2,36 % | ¥935,00 | ¥936,00 | ¥906,00 | 517,30K |
| 2026-08-03 | ¥932,00 | -0,21 % | ¥936,00 | ¥940,00 | ¥924,00 | 509,70K |
| 2026-07-31 | ¥934,00 | -3,51 % | ¥938,00 | ¥953,00 | ¥928,00 | 434,80K |
| 2026-07-30 | ¥968,00 | 0,00 % | ¥968,00 | ¥972,00 | ¥955,00 | 657,90K |
| 2026-07-29 | ¥968,00 | +3,31 % | ¥943,00 | ¥970,00 | ¥934,00 | 852,50K |
| 2026-07-28 | ¥937,00 | +0,97 % | ¥930,00 | ¥942,00 | ¥928,00 | 682,90K |
| 2026-07-27 | ¥928,00 | +2,43 % | ¥910,00 | ¥928,00 | ¥910,00 | 573,50K |
| 2026-07-24 | ¥906,00 | +1,80 % | ¥887,00 | ¥907,00 | ¥886,00 | 340,70K |
| 2026-07-23 | ¥890,00 | -1,55 % | ¥900,00 | ¥902,00 | ¥888,00 | 309,80K |
| 2026-07-22 | ¥904,00 | -0,11 % | ¥900,00 | ¥904,00 | ¥890,00 | 348,90K |
| 2026-07-21 | ¥905,00 | -0,55 % | ¥914,00 | ¥923,00 | ¥900,00 | 371,00K |
| 2026-07-17 | ¥910,00 | +0,66 % | ¥914,00 | ¥917,00 | ¥907,00 | 270,40K |
| 2026-07-16 | ¥904,00 | +0,22 % | ¥907,00 | ¥916,00 | ¥903,00 | 305,00K |
| 2026-07-15 | ¥902,00 | -0,66 % | ¥908,00 | ¥911,00 | ¥896,00 | 323,90K |
| 2026-07-14 | ¥908,00 | 0,00 % | ¥917,00 | ¥922,00 | ¥906,00 | 304,40K |
| 2026-07-13 | ¥908,00 | +0,89 % | ¥906,00 | ¥915,00 | ¥903,00 | 257,30K |
| 2026-07-10 | ¥900,00 | -0,88 % | ¥907,00 | ¥910,00 | ¥897,00 | 334,60K |
| 2026-07-09 | ¥908,00 | -1,41 % | ¥921,00 | ¥922,00 | ¥908,00 | 312,30K |
| 2026-07-08 | ¥921,00 | +0,33 % | ¥918,00 | ¥925,00 | ¥915,00 | 395,20K |
| 2026-07-07 | ¥918,00 | +1,21 % | ¥905,00 | ¥918,00 | ¥901,00 | 391,90K |
| 2026-07-06 | ¥907,00 | +0,55 % | ¥904,00 | ¥909,00 | ¥897,00 | 267,50K |
| 2026-07-03 | ¥902,00 | +2,04 % | ¥895,00 | ¥915,00 | ¥893,00 | 650,90K |
| 2026-07-02 | ¥884,00 | +1,96 % | ¥879,00 | ¥888,00 | ¥875,00 | 311,30K |
| 2026-07-01 | ¥867,00 | -1,03 % | ¥870,00 | ¥870,00 | ¥862,00 | 282,10K |
| 2026-06-30 | ¥876,00 | -0,79 % | ¥880,00 | ¥883,00 | ¥871,00 | 381,10K |
| 2026-06-29 | ¥883,00 | +1,49 % | ¥857,00 | ¥887,00 | ¥846,00 | 697,30K |
| 2026-06-26 | ¥870,00 | +0,46 % | ¥866,00 | ¥879,00 | ¥862,00 | 302,20K |
| 2026-06-25 | ¥866,00 | +0,35 % | ¥869,00 | ¥872,00 | ¥861,00 | 288,20K |
| 2026-06-24 | ¥863,00 | +1,29 % | ¥855,00 | ¥868,00 | ¥852,00 | 332,80K |
| 2026-06-23 | ¥852,00 | 0,00 % | ¥850,00 | ¥856,00 | ¥840,00 | 632,40K |
| 2026-06-22 | ¥852,00 | -2,07 % | ¥868,00 | ¥868,00 | ¥852,00 | 524,50K |
| 2026-06-19 | ¥870,00 | -1,14 % | ¥876,00 | ¥880,00 | ¥868,00 | 226,50K |
| 2026-06-18 | ¥880,00 | -0,56 % | ¥881,00 | ¥887,00 | ¥873,00 | 257,70K |
| 2026-06-17 | ¥885,00 | -0,34 % | ¥896,00 | ¥899,00 | ¥882,00 | 193,80K |
| 2026-06-16 | ¥888,00 | -0,56 % | ¥893,00 | ¥893,00 | ¥883,00 | 321,60K |
| 2026-06-15 | ¥893,00 | -0,78 % | ¥900,00 | ¥904,00 | ¥893,00 | 296,90K |
| 2026-06-12 | ¥900,00 | +0,11 % | ¥897,00 | ¥908,00 | ¥892,00 | 498,70K |
| 2026-06-11 | ¥899,00 | +1,81 % | ¥885,00 | ¥902,00 | ¥882,00 | 665,90K |
| 2026-06-10 | ¥883,00 | +3,15 % | ¥862,00 | ¥883,00 | ¥862,00 | 486,90K |
| 2026-06-09 | ¥856,00 | -0,81 % | ¥866,00 | ¥868,00 | ¥855,00 | 282,70K |
| 2026-06-08 | ¥863,00 | +1,53 % | ¥851,00 | ¥868,00 | ¥851,00 | 391,00K |
| 2026-06-05 | ¥850,00 | +0,47 % | ¥850,00 | ¥858,00 | ¥847,00 | 267,30K |
| 2026-06-04 | ¥846,00 | -1,63 % | ¥860,00 | ¥860,00 | ¥844,00 | 447,90K |
| 2026-06-03 | ¥860,00 | +0,12 % | ¥855,00 | ¥861,00 | ¥850,00 | 404,90K |
| 2026-06-02 | ¥859,00 | -0,92 % | ¥860,00 | ¥869,00 | ¥855,00 | 419,60K |
| 2026-06-01 | ¥867,00 | -2,03 % | ¥880,00 | ¥880,00 | ¥863,00 | 460,70K |
| 2026-05-29 | ¥885,00 | +0,34 % | ¥884,00 | ¥897,00 | ¥882,00 | 571,90K |
| 2026-05-28 | ¥882,00 | +1,61 % | ¥876,00 | ¥884,00 | ¥876,00 | 334,60K |
| 2026-05-27 | ¥868,00 | -1,14 % | ¥875,00 | ¥882,00 | ¥866,00 | 399,00K |
| 2026-05-26 | ¥878,00 | -1,13 % | ¥888,00 | ¥888,00 | ¥870,00 | 346,30K |
| 2026-05-25 | ¥888,00 | -0,45 % | ¥893,00 | ¥895,00 | ¥882,00 | 419,70K |