O-WELL CORPORATION 7670
TSE · Japan · Produzierendes Gewerbe
¥1.226,00+7,00 (+0,57 %)
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 | ¥1.226,00 | +0,57 % | ¥1.220,00 | ¥1.227,00 | ¥1.220,00 | 900 |
| 2026-10-01 | ¥1.219,00 | -0,16 % | ¥1.221,00 | ¥1.221,00 | ¥1.212,00 | 1,10K |
| 2026-09-30 | ¥1.221,00 | -0,33 % | ¥1.225,00 | ¥1.228,00 | ¥1.212,00 | 1,00K |
| 2026-09-29 | ¥1.225,00 | +0,41 % | ¥1.218,00 | ¥1.226,00 | ¥1.208,00 | 3,80K |
| 2026-09-28 | ¥1.220,00 | -0,81 % | ¥1.230,00 | ¥1.231,00 | ¥1.220,00 | 3,10K |
| 2026-09-25 | ¥1.230,00 | +0,90 % | ¥1.229,00 | ¥1.231,00 | ¥1.214,00 | 4,50K |
| 2026-09-24 | ¥1.219,00 | +0,25 % | ¥1.214,00 | ¥1.220,00 | ¥1.214,00 | 5,30K |
| 2026-09-18 | ¥1.216,00 | +1,76 % | ¥1.201,00 | ¥1.216,00 | ¥1.200,00 | 5,40K |
| 2026-09-17 | ¥1.195,00 | 0,00 % | ¥1.195,00 | ¥1.196,00 | ¥1.193,00 | 4,50K |
| 2026-09-16 | ¥1.195,00 | -0,25 % | ¥1.191,00 | ¥1.195,00 | ¥1.188,00 | 2,80K |
| 2026-09-15 | ¥1.198,00 | +1,53 % | ¥1.185,00 | ¥1.199,00 | ¥1.185,00 | 3,30K |
| 2026-09-14 | ¥1.180,00 | -2,80 % | ¥1.184,00 | ¥1.202,00 | ¥1.170,00 | 12,10K |
| 2026-09-11 | ¥1.214,00 | -1,14 % | ¥1.230,00 | ¥1.230,00 | ¥1.206,00 | 2,30K |
| 2026-09-10 | ¥1.228,00 | -0,16 % | ¥1.230,00 | ¥1.230,00 | ¥1.217,00 | 800 |
| 2026-09-09 | ¥1.230,00 | +0,08 % | ¥1.222,00 | ¥1.230,00 | ¥1.200,00 | 4,00K |
| 2026-09-08 | ¥1.229,00 | 0,00 % | ¥1.226,00 | ¥1.230,00 | ¥1.222,00 | 3,50K |
| 2026-09-07 | ¥1.229,00 | +0,74 % | ¥1.229,00 | ¥1.231,00 | ¥1.220,00 | 6,60K |
| 2026-09-04 | ¥1.220,00 | -1,05 % | ¥1.233,00 | ¥1.244,00 | ¥1.220,00 | 7,10K |
| 2026-09-03 | ¥1.233,00 | -0,24 % | ¥1.239,00 | ¥1.252,00 | ¥1.233,00 | 3,10K |
| 2026-09-02 | ¥1.236,00 | -3,89 % | ¥1.266,00 | ¥1.266,00 | ¥1.236,00 | 4,90K |
| 2026-09-01 | ¥1.286,00 | +3,88 % | ¥1.238,00 | ¥1.286,00 | ¥1.231,00 | 14,90K |
| 2026-08-31 | ¥1.238,00 | +0,24 % | ¥1.235,00 | ¥1.239,00 | ¥1.231,00 | 2,90K |
| 2026-08-28 | ¥1.235,00 | +0,16 % | ¥1.230,00 | ¥1.235,00 | ¥1.228,00 | 6,10K |
| 2026-08-27 | ¥1.233,00 | +0,16 % | ¥1.233,00 | ¥1.234,00 | ¥1.226,00 | 2,40K |
| 2026-08-26 | ¥1.231,00 | +0,82 % | ¥1.234,00 | ¥1.234,00 | ¥1.221,00 | 3,10K |
| 2026-08-25 | ¥1.221,00 | -0,73 % | ¥1.224,00 | ¥1.225,00 | ¥1.221,00 | 1,40K |
| 2026-08-24 | ¥1.230,00 | +3,27 % | ¥1.221,00 | ¥1.239,00 | ¥1.215,00 | 7,10K |
| 2026-08-21 | ¥1.191,00 | -0,92 % | ¥1.216,00 | ¥1.216,00 | ¥1.191,00 | 6,60K |
| 2026-08-20 | ¥1.202,00 | -1,39 % | ¥1.213,00 | ¥1.219,00 | ¥1.194,00 | 4,20K |
| 2026-08-19 | ¥1.219,00 | +0,66 % | ¥1.197,00 | ¥1.219,00 | ¥1.194,00 | 4,30K |
| 2026-08-18 | ¥1.211,00 | -2,10 % | ¥1.232,00 | ¥1.232,00 | ¥1.211,00 | 3,20K |
| 2026-08-17 | ¥1.237,00 | +3,60 % | ¥1.206,00 | ¥1.237,00 | ¥1.200,00 | 16,10K |
| 2026-08-14 | ¥1.194,00 | +1,96 % | ¥1.172,00 | ¥1.194,00 | ¥1.172,00 | 6,50K |
| 2026-08-13 | ¥1.171,00 | -0,34 % | ¥1.180,00 | ¥1.185,00 | ¥1.171,00 | 5,50K |
| 2026-08-12 | ¥1.175,00 | -0,25 % | ¥1.170,00 | ¥1.184,00 | ¥1.170,00 | 5,80K |
| 2026-08-10 | ¥1.178,00 | -2,64 % | ¥1.200,00 | ¥1.203,00 | ¥1.175,00 | 15,60K |
| 2026-08-07 | ¥1.210,00 | +0,08 % | ¥1.230,00 | ¥1.239,00 | ¥1.185,00 | 32,90K |
| 2026-08-06 | ¥1.209,00 | +11,43 % | ¥1.100,00 | ¥1.209,00 | ¥1.072,00 | 62,10K |
| 2026-08-05 | ¥1.085,00 | +1,78 % | ¥1.072,00 | ¥1.100,00 | ¥1.060,00 | 6,40K |
| 2026-08-04 | ¥1.066,00 | +0,76 % | ¥1.060,00 | ¥1.066,00 | ¥1.060,00 | 1,30K |
| 2026-08-03 | ¥1.058,00 | +0,67 % | ¥1.051,00 | ¥1.058,00 | ¥1.051,00 | 800 |
| 2026-07-31 | ¥1.051,00 | -0,66 % | ¥1.061,00 | ¥1.061,00 | ¥1.051,00 | 1,40K |
| 2026-07-30 | ¥1.058,00 | +0,47 % | ¥1.045,00 | ¥1.058,00 | ¥1.045,00 | 3,90K |
| 2026-07-29 | ¥1.053,00 | -1,13 % | ¥1.060,00 | ¥1.062,00 | ¥1.053,00 | 5,60K |
| 2026-07-28 | ¥1.065,00 | -0,09 % | ¥1.066,00 | ¥1.066,00 | ¥1.065,00 | 2,90K |
| 2026-07-27 | ¥1.066,00 | -0,74 % | ¥1.082,00 | ¥1.083,00 | ¥1.066,00 | 2,40K |
| 2026-07-24 | ¥1.074,00 | -0,74 % | ¥1.082,00 | ¥1.082,00 | ¥1.074,00 | 600 |
| 2026-07-23 | ¥1.082,00 | -3,22 % | ¥1.113,00 | ¥1.113,00 | ¥1.073,00 | 11,50K |
| 2026-07-22 | ¥1.118,00 | +1,18 % | ¥1.133,00 | ¥1.133,00 | ¥1.108,00 | 18,70K |
| 2026-07-21 | ¥1.105,00 | +2,03 % | ¥1.095,00 | ¥1.105,00 | ¥1.076,00 | 20,80K |
| 2026-07-17 | ¥1.083,00 | -1,28 % | ¥1.100,00 | ¥1.100,00 | ¥1.064,00 | 24,20K |
| 2026-07-16 | ¥1.097,00 | +2,72 % | ¥1.062,00 | ¥1.097,00 | ¥1.061,00 | 6,00K |
| 2026-07-15 | ¥1.068,00 | +1,71 % | ¥1.050,00 | ¥1.068,00 | ¥1.047,00 | 6,20K |
| 2026-07-14 | ¥1.050,00 | +0,77 % | ¥1.045,00 | ¥1.050,00 | ¥1.040,00 | 3,50K |
| 2026-07-13 | ¥1.042,00 | +0,10 % | ¥1.049,00 | ¥1.049,00 | ¥1.033,00 | 4,10K |
| 2026-07-10 | ¥1.041,00 | +1,26 % | ¥1.028,00 | ¥1.050,00 | ¥1.028,00 | 6,10K |
| 2026-07-09 | ¥1.028,00 | -0,39 % | ¥1.028,00 | ¥1.033,00 | ¥1.028,00 | 800 |
| 2026-07-08 | ¥1.032,00 | -1,34 % | ¥1.043,00 | ¥1.043,00 | ¥1.028,00 | 3,30K |
| 2026-07-07 | ¥1.046,00 | +1,16 % | ¥1.028,00 | ¥1.046,00 | ¥1.028,00 | 3,30K |
| 2026-07-06 | ¥1.034,00 | 0,00 % | ¥1.036,00 | ¥1.036,00 | ¥1.034,00 | 3,80K |
| 2026-07-03 | ¥1.034,00 | +0,58 % | ¥1.028,00 | ¥1.034,00 | ¥1.025,00 | 1,10K |
| 2026-07-02 | ¥1.028,00 | -0,48 % | ¥1.034,00 | ¥1.034,00 | ¥1.028,00 | 5,30K |
| 2026-07-01 | ¥1.033,00 | +2,18 % | ¥1.027,00 | ¥1.033,00 | ¥1.020,00 | 5,80K |
| 2026-06-30 | ¥1.011,00 | +0,40 % | ¥1.010,00 | ¥1.023,00 | ¥1.010,00 | 8,30K |
| 2026-06-29 | ¥1.007,00 | +0,50 % | ¥1.000,00 | ¥1.007,00 | ¥997,00 | 2,90K |
| 2026-06-26 | ¥1.002,00 | -0,20 % | ¥1.006,00 | ¥1.006,00 | ¥999,00 | 2,40K |
| 2026-06-25 | ¥1.004,00 | +0,40 % | ¥1.010,00 | ¥1.010,00 | ¥1.001,00 | 1,20K |
| 2026-06-24 | ¥1.000,00 | +0,10 % | ¥999,00 | ¥1.001,00 | ¥997,00 | 1,50K |
| 2026-06-23 | ¥999,00 | -0,89 % | ¥1.010,00 | ¥1.010,00 | ¥999,00 | 5,30K |
| 2026-06-22 | ¥1.008,00 | +0,80 % | ¥1.008,00 | ¥1.008,00 | ¥1.002,00 | 4,70K |
| 2026-06-19 | ¥1.000,00 | -0,79 % | ¥1.010,00 | ¥1.010,00 | ¥1.000,00 | 4,40K |
| 2026-06-18 | ¥1.008,00 | 0,00 % | ¥1.008,00 | ¥1.008,00 | ¥1.006,00 | 4,50K |
| 2026-06-17 | ¥1.008,00 | +0,70 % | ¥1.004,00 | ¥1.011,00 | ¥1.004,00 | 900 |
| 2026-06-16 | ¥1.001,00 | -2,05 % | ¥995,00 | ¥1.005,00 | ¥995,00 | 6,80K |
| 2026-06-15 | ¥1.022,00 | +3,55 % | ¥1.000,00 | ¥1.022,00 | ¥983,00 | 7,10K |
| 2026-06-12 | ¥987,00 | -0,90 % | ¥996,00 | ¥1.007,00 | ¥985,00 | 4,60K |
| 2026-06-11 | ¥996,00 | -0,30 % | ¥984,00 | ¥999,00 | ¥981,00 | 5,50K |
| 2026-06-10 | ¥999,00 | +0,10 % | ¥997,00 | ¥1.001,00 | ¥977,00 | 5,60K |
| 2026-06-09 | ¥998,00 | +0,20 % | ¥997,00 | ¥1.008,00 | ¥994,00 | 2,90K |
| 2026-06-08 | ¥996,00 | -0,90 % | ¥1.009,00 | ¥1.009,00 | ¥996,00 | 3,30K |
| 2026-06-05 | ¥1.005,00 | -0,10 % | ¥1.001,00 | ¥1.008,00 | ¥999,00 | 10,10K |
| 2026-06-04 | ¥1.006,00 | -0,30 % | ¥1.008,00 | ¥1.009,00 | ¥1.006,00 | 1,30K |
| 2026-06-03 | ¥1.009,00 | -0,69 % | ¥1.018,00 | ¥1.018,00 | ¥1.009,00 | 3,50K |
| 2026-06-02 | ¥1.016,00 | -1,26 % | ¥1.029,00 | ¥1.029,00 | ¥1.012,00 | 1,40K |
| 2026-06-01 | ¥1.029,00 | +0,68 % | ¥1.025,00 | ¥1.038,00 | ¥1.005,00 | 7,50K |
| 2026-05-29 | ¥1.022,00 | -3,77 % | ¥1.041,00 | ¥1.043,00 | ¥1.011,00 | 19,40K |
| 2026-05-28 | ¥1.062,00 | +1,43 % | ¥1.043,00 | ¥1.062,00 | ¥1.030,00 | 4,70K |
| 2026-05-27 | ¥1.047,00 | +0,19 % | ¥1.054,00 | ¥1.060,00 | ¥1.047,00 | 1,90K |
| 2026-05-26 | ¥1.045,00 | -0,38 % | ¥1.046,00 | ¥1.064,00 | ¥1.045,00 | 1,60K |
| 2026-05-25 | ¥1.049,00 | -0,85 % | ¥1.046,00 | ¥1.060,00 | ¥1.046,00 | 6,30K |