WA, Inc. 7683
TSE · Japan · Einzelhandel
¥1.409,00-12,00 (-0,84 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.409,00 | -0,84 % | ¥1.420,00 | ¥1.421,00 | ¥1.408,00 | 24,00K |
| 2026-09-30 | ¥1.421,00 | +0,35 % | ¥1.415,00 | ¥1.423,00 | ¥1.412,00 | 22,10K |
| 2026-09-29 | ¥1.416,00 | -0,07 % | ¥1.418,00 | ¥1.420,00 | ¥1.411,00 | 20,10K |
| 2026-09-28 | ¥1.417,00 | +0,14 % | ¥1.415,00 | ¥1.418,00 | ¥1.411,00 |
| 18,50K |
| 2026-09-25 | ¥1.415,00 | 0,00 % | ¥1.417,00 | ¥1.418,00 | ¥1.408,00 | 18,30K |
| 2026-09-24 | ¥1.415,00 | +0,35 % | ¥1.410,00 | ¥1.415,00 | ¥1.408,00 | 27,40K |
| 2026-09-18 | ¥1.410,00 | -0,63 % | ¥1.420,00 | ¥1.420,00 | ¥1.405,00 | 29,90K |
| 2026-09-17 | ¥1.419,00 | +0,35 % | ¥1.410,00 | ¥1.419,00 | ¥1.410,00 | 18,40K |
| 2026-09-16 | ¥1.414,00 | +0,14 % | ¥1.412,00 | ¥1.419,00 | ¥1.407,00 | 16,90K |
| 2026-09-15 | ¥1.412,00 | +0,36 % | ¥1.398,00 | ¥1.412,00 | ¥1.390,00 | 44,40K |
| 2026-09-14 | ¥1.407,00 | +0,64 % | ¥1.397,00 | ¥1.409,00 | ¥1.397,00 | 12,70K |
| 2026-09-11 | ¥1.398,00 | -0,57 % | ¥1.403,00 | ¥1.405,00 | ¥1.398,00 | 21,10K |
| 2026-09-10 | ¥1.406,00 | +0,07 % | ¥1.404,00 | ¥1.408,00 | ¥1.401,00 | 13,40K |
| 2026-09-09 | ¥1.405,00 | -0,07 % | ¥1.409,00 | ¥1.409,00 | ¥1.400,00 | 11,30K |
| 2026-09-08 | ¥1.406,00 | -0,14 % | ¥1.408,00 | ¥1.408,00 | ¥1.401,00 | 12,30K |
| 2026-09-07 | ¥1.408,00 | +0,07 % | ¥1.408,00 | ¥1.410,00 | ¥1.402,00 | 12,80K |
| 2026-09-04 | ¥1.407,00 | +0,72 % | ¥1.397,00 | ¥1.407,00 | ¥1.393,00 | 14,90K |
| 2026-09-03 | ¥1.397,00 | -0,07 % | ¥1.396,00 | ¥1.403,00 | ¥1.395,00 | 13,80K |
| 2026-09-02 | ¥1.398,00 | -1,27 % | ¥1.408,00 | ¥1.408,00 | ¥1.391,00 | 27,50K |
| 2026-09-01 | ¥1.416,00 | -0,63 % | ¥1.425,00 | ¥1.425,00 | ¥1.412,00 | 20,00K |
| 2026-08-31 | ¥1.425,00 | +0,35 % | ¥1.420,00 | ¥1.425,00 | ¥1.416,00 | 40,30K |
| 2026-08-28 | ¥1.420,00 | +0,28 % | ¥1.415,00 | ¥1.420,00 | ¥1.411,00 | 23,70K |
| 2026-08-27 | ¥1.416,00 | +0,14 % | ¥1.411,00 | ¥1.416,00 | ¥1.410,00 | 18,50K |
| 2026-08-26 | ¥1.414,00 | +0,21 % | ¥1.410,00 | ¥1.414,00 | ¥1.408,00 | 18,20K |
| 2026-08-25 | ¥1.411,00 | +0,21 % | ¥1.408,00 | ¥1.412,00 | ¥1.406,00 | 15,60K |
| 2026-08-24 | ¥1.408,00 | +0,07 % | ¥1.409,00 | ¥1.420,00 | ¥1.407,00 | 31,40K |
| 2026-08-21 | ¥1.407,00 | +0,21 % | ¥1.404,00 | ¥1.410,00 | ¥1.403,00 | 19,20K |
| 2026-08-20 | ¥1.404,00 | +0,50 % | ¥1.397,00 | ¥1.409,00 | ¥1.392,00 | 24,40K |
| 2026-08-19 | ¥1.397,00 | +0,50 % | ¥1.390,00 | ¥1.398,00 | ¥1.388,00 | 17,70K |
| 2026-08-18 | ¥1.390,00 | +0,07 % | ¥1.388,00 | ¥1.399,00 | ¥1.387,00 | 16,70K |
| 2026-08-17 | ¥1.389,00 | -0,22 % | ¥1.390,00 | ¥1.393,00 | ¥1.386,00 | 15,00K |
| 2026-08-14 | ¥1.392,00 | +0,22 % | ¥1.382,00 | ¥1.392,00 | ¥1.378,00 | 25,50K |
| 2026-08-13 | ¥1.389,00 | +0,07 % | ¥1.389,00 | ¥1.392,00 | ¥1.386,00 | 21,80K |
| 2026-08-12 | ¥1.388,00 | +0,58 % | ¥1.380,00 | ¥1.392,00 | ¥1.378,00 | 24,50K |
| 2026-08-10 | ¥1.380,00 | +0,80 % | ¥1.370,00 | ¥1.387,00 | ¥1.370,00 | 24,00K |
| 2026-08-07 | ¥1.369,00 | +1,03 % | ¥1.364,00 | ¥1.375,00 | ¥1.362,00 | 26,50K |
| 2026-08-06 | ¥1.355,00 | +0,22 % | ¥1.355,00 | ¥1.368,00 | ¥1.353,00 | 34,10K |
| 2026-08-05 | ¥1.352,00 | -0,59 % | ¥1.360,00 | ¥1.368,00 | ¥1.352,00 | 34,30K |
| 2026-08-04 | ¥1.360,00 | -0,80 % | ¥1.371,00 | ¥1.375,00 | ¥1.360,00 | 38,00K |
| 2026-08-03 | ¥1.371,00 | -0,36 % | ¥1.385,00 | ¥1.385,00 | ¥1.370,00 | 43,50K |
| 2026-07-31 | ¥1.376,00 | +0,73 % | ¥1.370,00 | ¥1.381,00 | ¥1.367,00 | 27,50K |
| 2026-07-30 | ¥1.366,00 | -3,39 % | ¥1.369,00 | ¥1.378,00 | ¥1.350,00 | 174,50K |
| 2026-07-29 | ¥1.414,00 | -0,28 % | ¥1.420,00 | ¥1.424,00 | ¥1.412,00 | 124,90K |
| 2026-07-28 | ¥1.418,00 | -0,21 % | ¥1.420,00 | ¥1.423,00 | ¥1.414,00 | 52,10K |
| 2026-07-27 | ¥1.421,00 | -0,07 % | ¥1.425,00 | ¥1.428,00 | ¥1.421,00 | 42,30K |
| 2026-07-24 | ¥1.422,00 | -0,42 % | ¥1.427,00 | ¥1.427,00 | ¥1.421,00 | 30,30K |
| 2026-07-23 | ¥1.428,00 | -0,28 % | ¥1.432,00 | ¥1.433,00 | ¥1.428,00 | 21,00K |
| 2026-07-22 | ¥1.432,00 | +0,28 % | ¥1.427,00 | ¥1.433,00 | ¥1.427,00 | 31,20K |
| 2026-07-21 | ¥1.428,00 | +0,14 % | ¥1.431,00 | ¥1.435,00 | ¥1.426,00 | 34,90K |
| 2026-07-17 | ¥1.426,00 | +0,28 % | ¥1.426,00 | ¥1.432,00 | ¥1.424,00 | 31,20K |
| 2026-07-16 | ¥1.422,00 | +0,14 % | ¥1.421,00 | ¥1.430,00 | ¥1.421,00 | 44,40K |
| 2026-07-15 | ¥1.420,00 | +0,28 % | ¥1.419,00 | ¥1.421,00 | ¥1.417,00 | 31,50K |
| 2026-07-14 | ¥1.416,00 | 0,00 % | ¥1.416,00 | ¥1.419,00 | ¥1.416,00 | 23,20K |
| 2026-07-13 | ¥1.416,00 | -0,07 % | ¥1.420,00 | ¥1.422,00 | ¥1.415,00 | 36,80K |
| 2026-07-10 | ¥1.417,00 | -0,07 % | ¥1.416,00 | ¥1.420,00 | ¥1.415,00 | 51,30K |
| 2026-07-09 | ¥1.418,00 | -0,56 % | ¥1.426,00 | ¥1.427,00 | ¥1.416,00 | 48,00K |
| 2026-07-08 | ¥1.426,00 | -1,04 % | ¥1.441,00 | ¥1.444,00 | ¥1.425,00 | 96,50K |
| 2026-07-07 | ¥1.441,00 | -0,48 % | ¥1.448,00 | ¥1.451,00 | ¥1.440,00 | 31,70K |
| 2026-07-06 | ¥1.448,00 | 0,00 % | ¥1.448,00 | ¥1.452,00 | ¥1.442,00 | 34,90K |
| 2026-07-03 | ¥1.448,00 | +0,42 % | ¥1.450,00 | ¥1.456,00 | ¥1.442,00 | 31,20K |
| 2026-07-02 | ¥1.442,00 | +0,14 % | ¥1.450,00 | ¥1.456,00 | ¥1.440,00 | 40,10K |
| 2026-07-01 | ¥1.440,00 | -1,23 % | ¥1.460,00 | ¥1.463,00 | ¥1.435,00 | 45,80K |
| 2026-06-30 | ¥1.458,00 | +1,53 % | ¥1.439,00 | ¥1.462,00 | ¥1.437,00 | 46,20K |
| 2026-06-29 | ¥1.436,00 | +0,98 % | ¥1.427,00 | ¥1.440,00 | ¥1.420,00 | 58,50K |
| 2026-06-26 | ¥1.422,00 | -0,21 % | ¥1.425,00 | ¥1.427,00 | ¥1.419,00 | 14,80K |
| 2026-06-25 | ¥1.425,00 | +0,71 % | ¥1.425,00 | ¥1.425,00 | ¥1.418,00 | 25,80K |
| 2026-06-24 | ¥1.415,00 | -0,35 % | ¥1.420,00 | ¥1.423,00 | ¥1.410,00 | 20,50K |
| 2026-06-23 | ¥1.420,00 | +0,35 % | ¥1.415,00 | ¥1.420,00 | ¥1.411,00 | 19,20K |
| 2026-06-22 | ¥1.415,00 | -0,77 % | ¥1.429,00 | ¥1.429,00 | ¥1.411,00 | 23,90K |
| 2026-06-19 | ¥1.426,00 | +1,49 % | ¥1.411,00 | ¥1.426,00 | ¥1.411,00 | 34,10K |
| 2026-06-18 | ¥1.405,00 | -0,35 % | ¥1.425,00 | ¥1.427,00 | ¥1.401,00 | 27,10K |
| 2026-06-17 | ¥1.410,00 | +0,43 % | ¥1.409,00 | ¥1.420,00 | ¥1.405,00 | 33,30K |
| 2026-06-16 | ¥1.404,00 | -0,35 % | ¥1.409,00 | ¥1.409,00 | ¥1.400,00 | 14,40K |
| 2026-06-15 | ¥1.409,00 | +0,21 % | ¥1.399,00 | ¥1.415,00 | ¥1.398,00 | 35,10K |
| 2026-06-12 | ¥1.406,00 | +0,07 % | ¥1.410,00 | ¥1.412,00 | ¥1.397,00 | 26,60K |
| 2026-06-11 | ¥1.405,00 | -0,50 % | ¥1.403,00 | ¥1.409,00 | ¥1.400,00 | 13,60K |
| 2026-06-10 | ¥1.412,00 | +1,00 % | ¥1.398,00 | ¥1.415,00 | ¥1.398,00 | 24,90K |
| 2026-06-09 | ¥1.398,00 | -0,21 % | ¥1.405,00 | ¥1.410,00 | ¥1.394,00 | 29,40K |
| 2026-06-08 | ¥1.401,00 | -0,21 % | ¥1.404,00 | ¥1.414,00 | ¥1.398,00 | 31,90K |
| 2026-06-05 | ¥1.404,00 | +1,23 % | ¥1.389,00 | ¥1.409,00 | ¥1.389,00 | 17,90K |
| 2026-06-04 | ¥1.387,00 | -0,86 % | ¥1.400,00 | ¥1.404,00 | ¥1.387,00 | 17,90K |
| 2026-06-03 | ¥1.399,00 | +0,87 % | ¥1.395,00 | ¥1.399,00 | ¥1.380,00 | 23,90K |
| 2026-06-02 | ¥1.387,00 | -0,86 % | ¥1.390,00 | ¥1.398,00 | ¥1.381,00 | 43,90K |
| 2026-06-01 | ¥1.399,00 | -1,13 % | ¥1.421,00 | ¥1.421,00 | ¥1.392,00 | 44,50K |
| 2026-05-29 | ¥1.415,00 | +0,43 % | ¥1.417,00 | ¥1.421,00 | ¥1.413,00 | 21,70K |
| 2026-05-28 | ¥1.409,00 | -0,07 % | ¥1.410,00 | ¥1.419,00 | ¥1.402,00 | 30,80K |
| 2026-05-27 | ¥1.410,00 | +1,37 % | ¥1.398,00 | ¥1.414,00 | ¥1.393,00 | 45,70K |
| 2026-05-26 | ¥1.391,00 | +0,36 % | ¥1.386,00 | ¥1.393,00 | ¥1.384,00 | 16,00K |
| 2026-05-25 | ¥1.386,00 | -0,79 % | ¥1.400,00 | ¥1.401,00 | ¥1.383,00 | 35,60K |
| 2026-05-22 | ¥1.397,00 | +0,50 % | ¥1.390,00 | ¥1.398,00 | ¥1.390,00 | 12,70K |