Oval Corporation 7727
TSE · Japan · Produzierendes Gewerbe
¥950,00+2,00 (+0,21 %)
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 | ¥950,00 | +0,21 % | ¥940,00 | ¥967,00 | ¥939,00 | 119,70K |
| 2026-10-01 | ¥948,00 | -0,11 % | ¥936,00 | ¥948,00 | ¥913,00 | 146,80K |
| 2026-09-30 | ¥949,00 | +2,37 % | ¥932,00 | ¥956,00 | ¥928,00 | 110,10K |
| 2026-09-29 | ¥927,00 | +2,43 % | ¥906,00 | ¥950,00 | ¥906,00 | 104,50K |
| 2026-09-28 | ¥905,00 | -3,93 % | ¥947,00 | ¥949,00 | ¥905,00 | 109,30K |
| 2026-09-25 | ¥942,00 | -0,63 % | ¥950,00 | ¥954,00 | ¥919,00 | 251,60K |
| 2026-09-24 | ¥948,00 | +5,57 % | ¥898,00 | ¥949,00 | ¥895,00 | 257,70K |
| 2026-09-18 | ¥898,00 | +2,05 % | ¥877,00 | ¥899,00 | ¥865,00 | 169,60K |
| 2026-09-17 | ¥880,00 | +1,27 % | ¥865,00 | ¥892,00 | ¥861,00 | 110,80K |
| 2026-09-16 | ¥869,00 | +3,33 % | ¥845,00 | ¥871,00 | ¥839,00 | 97,60K |
| 2026-09-15 | ¥841,00 | -0,83 % | ¥845,00 | ¥849,00 | ¥832,00 | 75,50K |
| 2026-09-14 | ¥848,00 | +1,80 % | ¥827,00 | ¥851,00 | ¥817,00 | 102,00K |
| 2026-09-11 | ¥833,00 | +1,22 % | ¥815,00 | ¥833,00 | ¥804,00 | 77,40K |
| 2026-09-10 | ¥823,00 | 0,00 % | ¥823,00 | ¥831,00 | ¥814,00 | 46,80K |
| 2026-09-09 | ¥823,00 | -1,56 % | ¥837,00 | ¥841,00 | ¥823,00 | 114,20K |
| 2026-09-08 | ¥836,00 | -5,00 % | ¥878,00 | ¥888,00 | ¥836,00 | 170,10K |
| 2026-09-07 | ¥880,00 | +5,26 % | ¥843,00 | ¥888,00 | ¥843,00 | 245,50K |
| 2026-09-04 | ¥836,00 | +2,20 % | ¥822,00 | ¥842,00 | ¥814,00 | 127,30K |
| 2026-09-03 | ¥818,00 | -1,45 % | ¥840,00 | ¥841,00 | ¥813,00 | 153,10K |
| 2026-09-02 | ¥830,00 | -1,54 % | ¥833,00 | ¥842,00 | ¥823,00 | 102,20K |
| 2026-09-01 | ¥843,00 | -1,06 % | ¥851,00 | ¥858,00 | ¥835,00 | 84,80K |
| 2026-08-31 | ¥852,00 | +0,83 % | ¥833,00 | ¥860,00 | ¥832,00 | 94,10K |
| 2026-08-28 | ¥845,00 | +0,60 % | ¥839,00 | ¥853,00 | ¥829,00 | 115,60K |
| 2026-08-27 | ¥840,00 | +0,60 % | ¥835,00 | ¥848,00 | ¥830,00 | 57,40K |
| 2026-08-26 | ¥835,00 | -1,30 % | ¥850,00 | ¥860,00 | ¥814,00 | 129,60K |
| 2026-08-25 | ¥846,00 | +5,49 % | ¥806,00 | ¥850,00 | ¥795,00 | 169,50K |
| 2026-08-24 | ¥802,00 | +0,12 % | ¥801,00 | ¥810,00 | ¥797,00 | 58,00K |
| 2026-08-21 | ¥801,00 | -1,72 % | ¥819,00 | ¥819,00 | ¥795,00 | 60,00K |
| 2026-08-20 | ¥815,00 | +2,39 % | ¥807,00 | ¥821,00 | ¥797,00 | 87,20K |
| 2026-08-19 | ¥796,00 | -4,33 % | ¥825,00 | ¥825,00 | ¥789,00 | 156,60K |
| 2026-08-18 | ¥832,00 | -3,82 % | ¥860,00 | ¥870,00 | ¥828,00 | 126,40K |
| 2026-08-17 | ¥865,00 | -6,49 % | ¥910,00 | ¥910,00 | ¥838,00 | 301,50K |
| 2026-08-14 | ¥925,00 | +12,67 % | ¥822,00 | ¥935,00 | ¥821,00 | 620,30K |
| 2026-08-13 | ¥821,00 | +3,53 % | ¥800,00 | ¥843,00 | ¥797,00 | 256,30K |
| 2026-08-12 | ¥793,00 | 0,00 % | ¥799,00 | ¥803,00 | ¥764,00 | 183,70K |
| 2026-08-10 | ¥793,00 | +1,80 % | ¥744,00 | ¥823,00 | ¥736,00 | 473,50K |
| 2026-08-07 | ¥779,00 | -3,83 % | ¥804,00 | ¥805,00 | ¥777,00 | 109,00K |
| 2026-08-06 | ¥810,00 | +4,79 % | ¥760,00 | ¥810,00 | ¥757,00 | 179,30K |
| 2026-08-05 | ¥773,00 | +6,33 % | ¥732,00 | ¥774,00 | ¥732,00 | 186,90K |
| 2026-08-04 | ¥727,00 | +0,28 % | ¥726,00 | ¥734,00 | ¥724,00 | 70,10K |
| 2026-08-03 | ¥725,00 | -0,41 % | ¥725,00 | ¥725,00 | ¥705,00 | 44,30K |
| 2026-07-31 | ¥728,00 | +2,54 % | ¥719,00 | ¥733,00 | ¥717,00 | 98,60K |
| 2026-07-30 | ¥710,00 | +1,43 % | ¥700,00 | ¥718,00 | ¥692,00 | 61,30K |
| 2026-07-29 | ¥700,00 | -1,69 % | ¥715,00 | ¥717,00 | ¥693,00 | 117,10K |
| 2026-07-28 | ¥712,00 | -2,60 % | ¥730,00 | ¥730,00 | ¥710,00 | 100,70K |
| 2026-07-27 | ¥731,00 | +1,39 % | ¥727,00 | ¥735,00 | ¥718,00 | 81,30K |
| 2026-07-24 | ¥721,00 | -1,10 % | ¥724,00 | ¥725,00 | ¥715,00 | 94,10K |
| 2026-07-23 | ¥729,00 | +0,14 % | ¥726,00 | ¥729,00 | ¥721,00 | 38,60K |
| 2026-07-22 | ¥728,00 | +0,28 % | ¥734,00 | ¥737,00 | ¥720,00 | 85,60K |
| 2026-07-21 | ¥726,00 | -0,27 % | ¥728,00 | ¥730,00 | ¥714,00 | 94,90K |
| 2026-07-17 | ¥728,00 | -1,89 % | ¥735,00 | ¥736,00 | ¥712,00 | 136,40K |
| 2026-07-16 | ¥742,00 | -2,24 % | ¥753,00 | ¥754,00 | ¥741,00 | 37,10K |
| 2026-07-15 | ¥759,00 | 0,00 % | ¥761,00 | ¥766,00 | ¥747,00 | 58,00K |
| 2026-07-14 | ¥759,00 | +3,27 % | ¥739,00 | ¥765,00 | ¥730,00 | 112,90K |
| 2026-07-13 | ¥735,00 | -2,65 % | ¥755,00 | ¥766,00 | ¥732,00 | 96,10K |
| 2026-07-10 | ¥755,00 | +0,94 % | ¥748,00 | ¥764,00 | ¥748,00 | 39,80K |
| 2026-07-09 | ¥748,00 | +0,40 % | ¥745,00 | ¥755,00 | ¥742,00 | 40,50K |
| 2026-07-08 | ¥745,00 | -1,84 % | ¥752,00 | ¥752,00 | ¥731,00 | 125,10K |
| 2026-07-07 | ¥759,00 | -1,43 % | ¥777,00 | ¥782,00 | ¥756,00 | 73,50K |
| 2026-07-06 | ¥770,00 | 0,00 % | ¥771,00 | ¥779,00 | ¥762,00 | 74,30K |
| 2026-07-03 | ¥770,00 | +0,79 % | ¥766,00 | ¥770,00 | ¥752,00 | 81,00K |
| 2026-07-02 | ¥764,00 | +1,73 % | ¥750,00 | ¥765,00 | ¥745,00 | 57,60K |
| 2026-07-01 | ¥751,00 | -2,34 % | ¥778,00 | ¥780,00 | ¥750,00 | 94,90K |
| 2026-06-30 | ¥769,00 | -1,28 % | ¥778,00 | ¥780,00 | ¥763,00 | 54,20K |
| 2026-06-29 | ¥779,00 | -0,26 % | ¥781,00 | ¥788,00 | ¥764,00 | 105,50K |
| 2026-06-26 | ¥781,00 | +0,13 % | ¥777,00 | ¥788,00 | ¥771,00 | 82,10K |
| 2026-06-25 | ¥780,00 | +1,30 % | ¥776,00 | ¥788,00 | ¥764,00 | 80,50K |
| 2026-06-24 | ¥770,00 | +0,92 % | ¥757,00 | ¥779,00 | ¥756,00 | 79,00K |
| 2026-06-23 | ¥763,00 | -3,05 % | ¥782,00 | ¥785,00 | ¥762,00 | 108,80K |
| 2026-06-22 | ¥787,00 | +1,42 % | ¥777,00 | ¥795,00 | ¥774,00 | 102,60K |
| 2026-06-19 | ¥776,00 | -1,02 % | ¥794,00 | ¥796,00 | ¥771,00 | 131,80K |
| 2026-06-18 | ¥784,00 | +5,80 % | ¥744,00 | ¥790,00 | ¥740,00 | 266,30K |
| 2026-06-17 | ¥741,00 | +3,20 % | ¥718,00 | ¥749,00 | ¥718,00 | 71,70K |
| 2026-06-16 | ¥718,00 | -1,64 % | ¥730,00 | ¥730,00 | ¥715,00 | 37,50K |
| 2026-06-15 | ¥730,00 | +2,82 % | ¥721,00 | ¥730,00 | ¥720,00 | 52,00K |
| 2026-06-12 | ¥710,00 | -0,14 % | ¥721,00 | ¥732,00 | ¥704,00 | 72,60K |
| 2026-06-11 | ¥711,00 | -2,47 % | ¥721,00 | ¥721,00 | ¥699,00 | 131,00K |
| 2026-06-10 | ¥729,00 | -1,35 % | ¥740,00 | ¥740,00 | ¥721,00 | 127,40K |
| 2026-06-09 | ¥739,00 | -0,40 % | ¥752,00 | ¥757,00 | ¥736,00 | 83,20K |
| 2026-06-08 | ¥742,00 | -4,63 % | ¥746,00 | ¥757,00 | ¥735,00 | 145,60K |
| 2026-06-05 | ¥778,00 | +1,04 % | ¥769,00 | ¥786,00 | ¥755,00 | 64,30K |
| 2026-06-04 | ¥770,00 | -0,77 % | ¥765,00 | ¥780,00 | ¥762,00 | 74,90K |
| 2026-06-03 | ¥776,00 | +1,04 % | ¥770,00 | ¥784,00 | ¥763,00 | 87,10K |
| 2026-06-02 | ¥768,00 | +0,79 % | ¥762,00 | ¥768,00 | ¥739,00 | 121,10K |
| 2026-06-01 | ¥762,00 | -2,56 % | ¥779,00 | ¥779,00 | ¥758,00 | 115,70K |
| 2026-05-29 | ¥782,00 | -2,25 % | ¥800,00 | ¥804,00 | ¥782,00 | 100,00K |
| 2026-05-28 | ¥800,00 | 0,00 % | ¥791,00 | ¥803,00 | ¥782,00 | 111,90K |
| 2026-05-27 | ¥800,00 | -5,66 % | ¥854,00 | ¥857,00 | ¥785,00 | 221,50K |
| 2026-05-26 | ¥848,00 | +6,53 % | ¥792,00 | ¥849,00 | ¥792,00 | 325,90K |
| 2026-05-25 | ¥796,00 | -0,38 % | ¥800,00 | ¥811,00 | ¥777,00 | 144,90K |