Plant Co.,Ltd. 7646
TSE · Japan · Einzelhandel
¥1.773,00-21,00 (-1,17 %)
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 | ¥1.773,00 | -1,17 % | ¥1.771,00 | ¥1.787,00 | ¥1.771,00 | 7,60K |
| 2026-10-01 | ¥1.794,00 | +0,39 % | ¥1.795,00 | ¥1.795,00 | ¥1.781,00 | 4,00K |
| 2026-09-30 | ¥1.787,00 | -0,67 % | ¥1.803,00 | ¥1.804,00 | ¥1.785,00 | 2,80K |
| 2026-09-29 | ¥1.799,00 | -1,69 % | ¥1.819,00 | ¥1.828,00 | ¥1.780,00 | 12,00K |
| 2026-09-28 | ¥1.830,00 | +0,27 % | ¥1.824,00 | ¥1.842,00 | ¥1.813,00 | 7,80K |
| 2026-09-25 | ¥1.825,00 | +0,27 % | ¥1.820,00 | ¥1.825,00 | ¥1.806,00 | 9,60K |
| 2026-09-24 | ¥1.820,00 | -0,66 % | ¥1.832,00 | ¥1.832,00 | ¥1.820,00 | 59,40K |
| 2026-09-18 | ¥1.832,00 | -0,70 % | ¥1.840,00 | ¥1.840,00 | ¥1.819,00 | 13,10K |
| 2026-09-17 | ¥1.845,00 | -5,77 % | ¥1.800,00 | ¥1.872,00 | ¥1.771,00 | 32,50K |
| 2026-09-16 | ¥1.958,00 | +0,88 % | ¥1.941,00 | ¥1.958,00 | ¥1.941,00 | 12,70K |
| 2026-09-15 | ¥1.941,00 | -0,41 % | ¥1.950,00 | ¥1.950,00 | ¥1.940,00 | 12,00K |
| 2026-09-14 | ¥1.949,00 | +1,25 % | ¥1.935,00 | ¥1.949,00 | ¥1.911,00 | 8,90K |
| 2026-09-11 | ¥1.925,00 | +0,26 % | ¥1.910,00 | ¥1.930,00 | ¥1.910,00 | 6,40K |
| 2026-09-10 | ¥1.920,00 | +0,52 % | ¥1.910,00 | ¥1.920,00 | ¥1.904,00 | 5,10K |
| 2026-09-09 | ¥1.910,00 | +0,16 % | ¥1.907,00 | ¥1.910,00 | ¥1.900,00 | 3,80K |
| 2026-09-08 | ¥1.907,00 | +0,47 % | ¥1.898,00 | ¥1.907,00 | ¥1.896,00 | 2,40K |
| 2026-09-07 | ¥1.898,00 | -0,21 % | ¥1.896,00 | ¥1.910,00 | ¥1.882,00 | 7,70K |
| 2026-09-04 | ¥1.902,00 | -0,21 % | ¥1.905,00 | ¥1.911,00 | ¥1.894,00 | 9,10K |
| 2026-09-03 | ¥1.906,00 | +0,32 % | ¥1.900,00 | ¥1.915,00 | ¥1.900,00 | 5,40K |
| 2026-09-02 | ¥1.900,00 | 0,00 % | ¥1.900,00 | ¥1.900,00 | ¥1.891,00 | 4,90K |
| 2026-09-01 | ¥1.900,00 | 0,00 % | ¥1.900,00 | ¥1.900,00 | ¥1.893,00 | 3,90K |
| 2026-08-31 | ¥1.900,00 | +0,90 % | ¥1.893,00 | ¥1.900,00 | ¥1.884,00 | 5,40K |
| 2026-08-28 | ¥1.883,00 | +0,80 % | ¥1.872,00 | ¥1.900,00 | ¥1.872,00 | 9,30K |
| 2026-08-27 | ¥1.868,00 | +0,54 % | ¥1.866,00 | ¥1.868,00 | ¥1.859,00 | 800 |
| 2026-08-26 | ¥1.858,00 | -0,05 % | ¥1.863,00 | ¥1.869,00 | ¥1.858,00 | 2,60K |
| 2026-08-25 | ¥1.859,00 | -0,11 % | ¥1.855,00 | ¥1.875,00 | ¥1.855,00 | 7,00K |
| 2026-08-24 | ¥1.861,00 | +0,11 % | ¥1.860,00 | ¥1.870,00 | ¥1.855,00 | 3,90K |
| 2026-08-21 | ¥1.859,00 | +0,32 % | ¥1.857,00 | ¥1.859,00 | ¥1.854,00 | 2,70K |
| 2026-08-20 | ¥1.853,00 | +1,15 % | ¥1.834,00 | ¥1.856,00 | ¥1.834,00 | 1,70K |
| 2026-08-19 | ¥1.832,00 | -0,70 % | ¥1.847,00 | ¥1.853,00 | ¥1.830,00 | 3,00K |
| 2026-08-18 | ¥1.845,00 | -0,22 % | ¥1.849,00 | ¥1.855,00 | ¥1.837,00 | 4,80K |
| 2026-08-17 | ¥1.849,00 | +0,60 % | ¥1.838,00 | ¥1.849,00 | ¥1.834,00 | 5,90K |
| 2026-08-14 | ¥1.838,00 | +0,82 % | ¥1.828,00 | ¥1.838,00 | ¥1.828,00 | 4,90K |
| 2026-08-13 | ¥1.823,00 | 0,00 % | ¥1.823,00 | ¥1.826,00 | ¥1.823,00 | 1,00K |
| 2026-08-12 | ¥1.823,00 | -0,38 % | ¥1.830,00 | ¥1.830,00 | ¥1.823,00 | 1,90K |
| 2026-08-10 | ¥1.830,00 | 0,00 % | ¥1.830,00 | ¥1.830,00 | ¥1.823,00 | 2,50K |
| 2026-08-07 | ¥1.830,00 | +0,60 % | ¥1.828,00 | ¥1.830,00 | ¥1.824,00 | 2,50K |
| 2026-08-06 | ¥1.819,00 | -0,11 % | ¥1.819,00 | ¥1.826,00 | ¥1.819,00 | 3,40K |
| 2026-08-05 | ¥1.821,00 | +0,28 % | ¥1.816,00 | ¥1.827,00 | ¥1.816,00 | 3,20K |
| 2026-08-04 | ¥1.816,00 | 0,00 % | ¥1.809,00 | ¥1.826,00 | ¥1.809,00 | 1,80K |
| 2026-08-03 | ¥1.816,00 | -0,33 % | ¥1.835,00 | ¥1.838,00 | ¥1.801,00 | 8,20K |
| 2026-07-31 | ¥1.822,00 | +0,94 % | ¥1.820,00 | ¥1.822,00 | ¥1.800,00 | 2,30K |
| 2026-07-30 | ¥1.805,00 | +0,89 % | ¥1.783,00 | ¥1.806,00 | ¥1.783,00 | 2,70K |
| 2026-07-29 | ¥1.789,00 | -0,94 % | ¥1.803,00 | ¥1.804,00 | ¥1.761,00 | 6,30K |
| 2026-07-28 | ¥1.806,00 | +0,73 % | ¥1.805,00 | ¥1.807,00 | ¥1.762,00 | 11,80K |
| 2026-07-27 | ¥1.793,00 | +0,62 % | ¥1.789,00 | ¥1.818,00 | ¥1.777,00 | 3,20K |
| 2026-07-24 | ¥1.782,00 | -0,17 % | ¥1.785,00 | ¥1.786,00 | ¥1.780,00 | 3,50K |
| 2026-07-23 | ¥1.785,00 | -0,22 % | ¥1.789,00 | ¥1.789,00 | ¥1.783,00 | 1,00K |
| 2026-07-22 | ¥1.789,00 | +0,06 % | ¥1.788,00 | ¥1.789,00 | ¥1.781,00 | 1,80K |
| 2026-07-21 | ¥1.788,00 | +0,34 % | ¥1.790,00 | ¥1.790,00 | ¥1.783,00 | 1,00K |
| 2026-07-17 | ¥1.782,00 | -0,22 % | ¥1.780,00 | ¥1.795,00 | ¥1.780,00 | 2,30K |
| 2026-07-16 | ¥1.786,00 | -0,89 % | ¥1.808,00 | ¥1.817,00 | ¥1.780,00 | 2,40K |
| 2026-07-15 | ¥1.802,00 | +0,56 % | ¥1.796,00 | ¥1.802,00 | ¥1.793,00 | 2,00K |
| 2026-07-14 | ¥1.792,00 | +0,22 % | ¥1.784,00 | ¥1.801,00 | ¥1.784,00 | 1,60K |
| 2026-07-13 | ¥1.788,00 | -0,06 % | ¥1.800,00 | ¥1.806,00 | ¥1.785,00 | 1,80K |
| 2026-07-10 | ¥1.789,00 | -0,22 % | ¥1.793,00 | ¥1.793,00 | ¥1.782,00 | 2,10K |
| 2026-07-09 | ¥1.793,00 | +0,17 % | ¥1.777,00 | ¥1.793,00 | ¥1.777,00 | 1,10K |
| 2026-07-08 | ¥1.790,00 | +0,85 % | ¥1.788,00 | ¥1.791,00 | ¥1.780,00 | 1,60K |
| 2026-07-07 | ¥1.775,00 | +0,11 % | ¥1.785,00 | ¥1.792,00 | ¥1.775,00 | 2,30K |
| 2026-07-06 | ¥1.773,00 | +1,26 % | ¥1.772,00 | ¥1.779,00 | ¥1.771,00 | 1,60K |
| 2026-07-03 | ¥1.751,00 | 0,00 % | ¥1.750,00 | ¥1.796,00 | ¥1.747,00 | 15,30K |
| 2026-07-02 | ¥1.751,00 | +0,06 % | ¥1.750,00 | ¥1.752,00 | ¥1.750,00 | 3,30K |
| 2026-07-01 | ¥1.750,00 | +1,16 % | ¥1.741,00 | ¥1.750,00 | ¥1.728,00 | 2,50K |
| 2026-06-30 | ¥1.730,00 | -1,20 % | ¥1.750,00 | ¥1.760,00 | ¥1.730,00 | 4,80K |
| 2026-06-29 | ¥1.751,00 | +0,92 % | ¥1.755,00 | ¥1.755,00 | ¥1.736,00 | 1,90K |
| 2026-06-26 | ¥1.735,00 | +0,17 % | ¥1.745,00 | ¥1.750,00 | ¥1.731,00 | 1,80K |
| 2026-06-25 | ¥1.732,00 | -0,57 % | ¥1.749,00 | ¥1.750,00 | ¥1.730,00 | 2,30K |
| 2026-06-24 | ¥1.742,00 | +0,35 % | ¥1.758,00 | ¥1.758,00 | ¥1.741,00 | 1,70K |
| 2026-06-23 | ¥1.736,00 | -1,25 % | ¥1.755,00 | ¥1.760,00 | ¥1.736,00 | 1,60K |
| 2026-06-22 | ¥1.758,00 | -0,96 % | ¥1.775,00 | ¥1.775,00 | ¥1.753,00 | 1,70K |
| 2026-06-19 | ¥1.775,00 | -0,67 % | ¥1.783,00 | ¥1.783,00 | ¥1.775,00 | 700 |
| 2026-06-18 | ¥1.787,00 | +0,51 % | ¥1.772,00 | ¥1.805,00 | ¥1.772,00 | 800 |
| 2026-06-17 | ¥1.778,00 | +0,34 % | ¥1.764,00 | ¥1.804,00 | ¥1.764,00 | 400 |
| 2026-06-16 | ¥1.772,00 | -0,84 % | ¥1.806,00 | ¥1.806,00 | ¥1.772,00 | 1,40K |
| 2026-06-15 | ¥1.787,00 | +0,90 % | ¥1.834,00 | ¥1.834,00 | ¥1.787,00 | 4,00K |
| 2026-06-12 | ¥1.771,00 | -0,62 % | ¥1.782,00 | ¥1.782,00 | ¥1.770,00 | 1,40K |
| 2026-06-11 | ¥1.782,00 | +2,71 % | ¥1.717,00 | ¥1.782,00 | ¥1.717,00 | 1,90K |
| 2026-06-10 | ¥1.735,00 | -1,20 % | ¥1.767,00 | ¥1.767,00 | ¥1.735,00 | 2,30K |
| 2026-06-09 | ¥1.756,00 | +2,93 % | ¥1.727,00 | ¥1.784,00 | ¥1.727,00 | 4,90K |
| 2026-06-08 | ¥1.706,00 | -3,78 % | ¥1.772,00 | ¥1.772,00 | ¥1.706,00 | 4,80K |
| 2026-06-05 | ¥1.773,00 | +0,34 % | ¥1.766,00 | ¥1.794,00 | ¥1.766,00 | 1,10K |
| 2026-06-04 | ¥1.767,00 | -1,01 % | ¥1.784,00 | ¥1.785,00 | ¥1.767,00 | 1,70K |
| 2026-06-03 | ¥1.785,00 | -0,11 % | ¥1.788,00 | ¥1.791,00 | ¥1.785,00 | 2,90K |
| 2026-06-02 | ¥1.787,00 | -0,61 % | ¥1.838,00 | ¥1.838,00 | ¥1.785,00 | 7,90K |
| 2026-06-01 | ¥1.798,00 | +1,35 % | ¥1.774,00 | ¥1.798,00 | ¥1.772,00 | 3,90K |
| 2026-05-29 | ¥1.774,00 | +0,40 % | ¥1.776,00 | ¥1.792,00 | ¥1.772,00 | 3,00K |
| 2026-05-28 | ¥1.767,00 | +0,28 % | ¥1.762,00 | ¥1.773,00 | ¥1.762,00 | 1,80K |
| 2026-05-27 | ¥1.762,00 | +1,03 % | ¥1.744,00 | ¥1.762,00 | ¥1.744,00 | 2,00K |
| 2026-05-26 | ¥1.744,00 | +0,69 % | ¥1.742,00 | ¥1.767,00 | ¥1.734,00 | 3,90K |
| 2026-05-25 | ¥1.732,00 | -2,20 % | ¥1.778,00 | ¥1.779,00 | ¥1.692,00 | 14,60K |