JMS Co., Ltd. 7702
TSE · Japan · Gesundheitstechnologie
¥448,00-1,00 (-0,22 %)
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 | ¥448,00 | -0,22 % | ¥446,00 | ¥448,00 | ¥439,00 | 53,40K |
| 2026-10-01 | ¥449,00 | -1,10 % | ¥456,00 | ¥456,00 | ¥449,00 | 19,80K |
| 2026-09-30 | ¥454,00 | +0,89 % | ¥454,00 | ¥456,00 | ¥450,00 | 20,80K |
| 2026-09-29 | ¥450,00 | -2,81 % | ¥462,00 | ¥462,00 | ¥450,00 | 29,00K |
| 2026-09-28 | ¥463,00 | +0,43 % | ¥462,00 | ¥463,00 | ¥458,00 | 26,20K |
| 2026-09-25 | ¥461,00 | +0,44 % | ¥459,00 | ¥462,00 | ¥459,00 | 21,50K |
| 2026-09-24 | ¥459,00 | 0,00 % | ¥463,00 | ¥463,00 | ¥455,00 | 25,20K |
| 2026-09-18 | ¥459,00 | 0,00 % | ¥460,00 | ¥460,00 | ¥454,00 | 22,30K |
| 2026-09-17 | ¥459,00 | +0,66 % | ¥458,00 | ¥459,00 | ¥454,00 | 17,70K |
| 2026-09-16 | ¥456,00 | 0,00 % | ¥456,00 | ¥459,00 | ¥454,00 | 13,00K |
| 2026-09-15 | ¥456,00 | +0,88 % | ¥451,00 | ¥456,00 | ¥450,00 | 14,40K |
| 2026-09-14 | ¥452,00 | -0,22 % | ¥453,00 | ¥455,00 | ¥450,00 | 16,80K |
| 2026-09-11 | ¥453,00 | +0,44 % | ¥448,00 | ¥453,00 | ¥448,00 | 26,60K |
| 2026-09-10 | ¥451,00 | 0,00 % | ¥450,00 | ¥453,00 | ¥450,00 | 15,80K |
| 2026-09-09 | ¥451,00 | -0,66 % | ¥454,00 | ¥460,00 | ¥451,00 | 59,80K |
| 2026-09-08 | ¥454,00 | -0,66 % | ¥459,00 | ¥459,00 | ¥453,00 | 19,70K |
| 2026-09-07 | ¥457,00 | +0,44 % | ¥455,00 | ¥459,00 | ¥455,00 | 13,40K |
| 2026-09-04 | ¥455,00 | +0,22 % | ¥454,00 | ¥457,00 | ¥453,00 | 12,70K |
| 2026-09-03 | ¥454,00 | -0,66 % | ¥465,00 | ¥465,00 | ¥454,00 | 18,20K |
| 2026-09-02 | ¥457,00 | -2,35 % | ¥464,00 | ¥466,00 | ¥457,00 | 35,40K |
| 2026-09-01 | ¥468,00 | 0,00 % | ¥465,00 | ¥469,00 | ¥462,00 | 25,60K |
| 2026-08-31 | ¥468,00 | +2,63 % | ¥461,00 | ¥468,00 | ¥456,00 | 49,40K |
| 2026-08-28 | ¥456,00 | -0,44 % | ¥458,00 | ¥460,00 | ¥456,00 | 20,40K |
| 2026-08-27 | ¥458,00 | -0,87 % | ¥460,00 | ¥463,00 | ¥457,00 | 17,50K |
| 2026-08-26 | ¥462,00 | +0,22 % | ¥464,00 | ¥464,00 | ¥457,00 | 14,00K |
| 2026-08-25 | ¥461,00 | +2,22 % | ¥457,00 | ¥461,00 | ¥454,00 | 20,10K |
| 2026-08-24 | ¥451,00 | -2,38 % | ¥463,00 | ¥463,00 | ¥451,00 | 30,70K |
| 2026-08-21 | ¥462,00 | +0,87 % | ¥458,00 | ¥462,00 | ¥454,00 | 20,90K |
| 2026-08-20 | ¥458,00 | +1,33 % | ¥453,00 | ¥458,00 | ¥452,00 | 18,30K |
| 2026-08-19 | ¥452,00 | -1,09 % | ¥459,00 | ¥459,00 | ¥450,00 | 23,00K |
| 2026-08-18 | ¥457,00 | -0,22 % | ¥457,00 | ¥460,00 | ¥455,00 | 13,80K |
| 2026-08-17 | ¥458,00 | -1,51 % | ¥462,00 | ¥464,00 | ¥458,00 | 23,40K |
| 2026-08-14 | ¥465,00 | +1,53 % | ¥455,00 | ¥470,00 | ¥455,00 | 41,80K |
| 2026-08-13 | ¥458,00 | +0,22 % | ¥456,00 | ¥458,00 | ¥451,00 | 20,70K |
| 2026-08-12 | ¥457,00 | +0,22 % | ¥456,00 | ¥457,00 | ¥450,00 | 23,70K |
| 2026-08-10 | ¥456,00 | +1,56 % | ¥457,00 | ¥457,00 | ¥449,00 | 23,80K |
| 2026-08-07 | ¥449,00 | +1,13 % | ¥449,00 | ¥451,00 | ¥446,00 | 34,90K |
| 2026-08-06 | ¥444,00 | +0,45 % | ¥442,00 | ¥449,00 | ¥442,00 | 22,50K |
| 2026-08-05 | ¥442,00 | +0,45 % | ¥442,00 | ¥446,00 | ¥442,00 | 15,70K |
| 2026-08-04 | ¥440,00 | -1,12 % | ¥444,00 | ¥446,00 | ¥440,00 | 26,90K |
| 2026-08-03 | ¥445,00 | -1,77 % | ¥453,00 | ¥453,00 | ¥445,00 | 43,70K |
| 2026-07-31 | ¥453,00 | -1,31 % | ¥460,00 | ¥462,00 | ¥453,00 | 24,20K |
| 2026-07-30 | ¥459,00 | +1,32 % | ¥460,00 | ¥466,00 | ¥457,00 | 57,60K |
| 2026-07-29 | ¥453,00 | +0,44 % | ¥451,00 | ¥461,00 | ¥451,00 | 27,60K |
| 2026-07-28 | ¥451,00 | -1,53 % | ¥460,00 | ¥460,00 | ¥451,00 | 23,40K |
| 2026-07-27 | ¥458,00 | +0,44 % | ¥452,00 | ¥464,00 | ¥452,00 | 27,30K |
| 2026-07-24 | ¥456,00 | -2,77 % | ¥465,00 | ¥470,00 | ¥456,00 | 30,20K |
| 2026-07-23 | ¥469,00 | +0,21 % | ¥473,00 | ¥473,00 | ¥468,00 | 6,40K |
| 2026-07-22 | ¥468,00 | -0,64 % | ¥470,00 | ¥474,00 | ¥468,00 | 21,90K |
| 2026-07-21 | ¥471,00 | +0,64 % | ¥473,00 | ¥475,00 | ¥469,00 | 56,40K |
| 2026-07-17 | ¥468,00 | +0,21 % | ¥467,00 | ¥470,00 | ¥464,00 | 34,70K |
| 2026-07-16 | ¥467,00 | -0,21 % | ¥469,00 | ¥473,00 | ¥466,00 | 23,80K |
| 2026-07-15 | ¥468,00 | -0,21 % | ¥473,00 | ¥473,00 | ¥467,00 | 19,30K |
| 2026-07-14 | ¥469,00 | -1,05 % | ¥474,00 | ¥476,00 | ¥468,00 | 48,90K |
| 2026-07-13 | ¥474,00 | +0,64 % | ¥473,00 | ¥478,00 | ¥467,00 | 48,00K |
| 2026-07-10 | ¥471,00 | +3,52 % | ¥463,00 | ¥472,00 | ¥457,00 | 59,60K |
| 2026-07-09 | ¥455,00 | -0,44 % | ¥457,00 | ¥461,00 | ¥455,00 | 23,60K |
| 2026-07-08 | ¥457,00 | -1,30 % | ¥465,00 | ¥465,00 | ¥457,00 | 19,30K |
| 2026-07-07 | ¥463,00 | +0,22 % | ¥460,00 | ¥465,00 | ¥460,00 | 34,80K |
| 2026-07-06 | ¥462,00 | +1,32 % | ¥458,00 | ¥467,00 | ¥458,00 | 44,10K |
| 2026-07-03 | ¥456,00 | +0,66 % | ¥457,00 | ¥458,00 | ¥453,00 | 20,10K |
| 2026-07-02 | ¥453,00 | +1,34 % | ¥448,00 | ¥457,00 | ¥447,00 | 29,50K |
| 2026-07-01 | ¥447,00 | +0,45 % | ¥450,00 | ¥451,00 | ¥447,00 | 30,20K |
| 2026-06-30 | ¥445,00 | -1,55 % | ¥449,00 | ¥449,00 | ¥443,00 | 19,30K |
| 2026-06-29 | ¥452,00 | +1,57 % | ¥448,00 | ¥453,00 | ¥445,00 | 42,50K |
| 2026-06-26 | ¥445,00 | -0,22 % | ¥449,00 | ¥449,00 | ¥441,00 | 19,50K |
| 2026-06-25 | ¥446,00 | +1,59 % | ¥441,00 | ¥446,00 | ¥438,00 | 17,00K |
| 2026-06-24 | ¥439,00 | -0,23 % | ¥440,00 | ¥443,00 | ¥439,00 | 8,40K |
| 2026-06-23 | ¥440,00 | -1,57 % | ¥448,00 | ¥448,00 | ¥438,00 | 28,80K |
| 2026-06-22 | ¥447,00 | +1,13 % | ¥442,00 | ¥449,00 | ¥441,00 | 35,80K |
| 2026-06-19 | ¥442,00 | -0,45 % | ¥444,00 | ¥445,00 | ¥441,00 | 11,90K |
| 2026-06-18 | ¥444,00 | 0,00 % | ¥444,00 | ¥444,00 | ¥440,00 | 12,90K |
| 2026-06-17 | ¥444,00 | +1,37 % | ¥438,00 | ¥445,00 | ¥438,00 | 47,50K |
| 2026-06-16 | ¥438,00 | +1,39 % | ¥432,00 | ¥441,00 | ¥430,00 | 55,50K |
| 2026-06-15 | ¥432,00 | -0,69 % | ¥437,00 | ¥437,00 | ¥432,00 | 20,50K |
| 2026-06-12 | ¥435,00 | +1,40 % | ¥430,00 | ¥437,00 | ¥430,00 | 33,30K |
| 2026-06-11 | ¥429,00 | -1,15 % | ¥430,00 | ¥434,00 | ¥426,00 | 20,60K |
| 2026-06-10 | ¥434,00 | +0,46 % | ¥434,00 | ¥435,00 | ¥431,00 | 15,70K |
| 2026-06-09 | ¥432,00 | +0,70 % | ¥429,00 | ¥434,00 | ¥429,00 | 18,80K |
| 2026-06-08 | ¥429,00 | -2,28 % | ¥437,00 | ¥438,00 | ¥427,00 | 63,80K |
| 2026-06-05 | ¥439,00 | +2,57 % | ¥432,00 | ¥440,00 | ¥431,00 | 55,60K |
| 2026-06-04 | ¥428,00 | -1,83 % | ¥436,00 | ¥436,00 | ¥427,00 | 27,30K |
| 2026-06-03 | ¥436,00 | +2,83 % | ¥425,00 | ¥436,00 | ¥425,00 | 38,10K |
| 2026-06-02 | ¥424,00 | -1,40 % | ¥434,00 | ¥434,00 | ¥424,00 | 56,20K |
| 2026-06-01 | ¥430,00 | +0,47 % | ¥434,00 | ¥435,00 | ¥429,00 | 56,10K |
| 2026-05-29 | ¥428,00 | +0,47 % | ¥427,00 | ¥436,00 | ¥427,00 | 29,30K |
| 2026-05-28 | ¥426,00 | -1,16 % | ¥429,00 | ¥432,00 | ¥426,00 | 36,60K |
| 2026-05-27 | ¥431,00 | +0,47 % | ¥431,00 | ¥434,00 | ¥430,00 | 23,50K |
| 2026-05-26 | ¥429,00 | -0,69 % | ¥429,00 | ¥431,00 | ¥429,00 | 10,40K |
| 2026-05-25 | ¥432,00 | +1,17 % | ¥427,00 | ¥438,00 | ¥427,00 | 36,00K |