Okamoto Glass Co., Ltd. 7746
TSE · Japan · Prozessindustrie
¥973,00+19,00 (+1,99 %)
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 | ¥954,00 | +4,15 % | ¥916,00 | ¥968,00 | ¥908,00 | 2,09M |
| 2026-09-30 | ¥916,00 | +3,15 % | ¥890,00 | ¥937,00 | ¥888,00 | 1,32M |
| 2026-09-29 | ¥888,00 | +0,91 % | ¥880,00 | ¥889,00 | ¥851,00 | 762,90K |
| 2026-09-28 | ¥880,00 | +3,41 % | ¥888,00 | ¥943,00 | ¥878,00 | 3,22M |
| 2026-09-25 | ¥851,00 | +4,80 % | ¥810,00 | ¥900,00 | ¥799,00 | 5,10M |
| 2026-09-24 | ¥812,00 | +0,12 % | ¥835,00 | ¥835,00 | ¥805,00 | 270,90K |
| 2026-09-18 | ¥811,00 | +2,27 % | ¥794,00 | ¥818,00 | ¥793,00 | 369,70K |
| 2026-09-17 | ¥793,00 | +0,89 % | ¥786,00 | ¥798,00 | ¥784,00 | 221,30K |
| 2026-09-16 | ¥786,00 | -1,13 % | ¥789,00 | ¥822,00 | ¥775,00 | 360,60K |
| 2026-09-15 | ¥795,00 | +0,13 % | ¥792,00 | ¥808,00 | ¥785,00 | 197,40K |
| 2026-09-14 | ¥794,00 | -2,34 % | ¥805,00 | ¥805,00 | ¥782,00 | 294,30K |
| 2026-09-11 | ¥813,00 | -1,45 % | ¥800,00 | ¥826,00 | ¥790,00 | 340,90K |
| 2026-09-10 | ¥825,00 | -0,24 % | ¥827,00 | ¥829,00 | ¥807,00 | 307,00K |
| 2026-09-09 | ¥827,00 | +0,12 % | ¥841,00 | ¥858,00 | ¥825,00 | 815,90K |
| 2026-09-08 | ¥826,00 | +3,25 % | ¥800,00 | ¥836,00 | ¥793,00 | 910,50K |
| 2026-09-07 | ¥800,00 | +1,01 % | ¥799,00 | ¥813,00 | ¥792,00 | 472,80K |
| 2026-09-04 | ¥792,00 | +1,41 % | ¥782,00 | ¥798,00 | ¥777,00 | 345,30K |
| 2026-09-03 | ¥781,00 | +3,44 % | ¥762,00 | ¥794,00 | ¥757,00 | 477,10K |
| 2026-09-02 | ¥755,00 | -2,71 % | ¥762,00 | ¥766,00 | ¥750,00 | 349,70K |
| 2026-09-01 | ¥776,00 | -2,51 % | ¥796,00 | ¥796,00 | ¥770,00 | 618,50K |
| 2026-08-31 | ¥796,00 | +1,27 % | ¥800,00 | ¥810,00 | ¥775,00 | 983,80K |
| 2026-08-28 | ¥786,00 | +1,55 % | ¥779,00 | ¥813,00 | ¥770,00 | 1,23M |
| 2026-08-27 | ¥774,00 | +1,98 % | ¥777,00 | ¥781,00 | ¥763,00 | 805,80K |
| 2026-08-26 | ¥759,00 | -1,04 % | ¥782,00 | ¥798,00 | ¥755,00 | 932,80K |
| 2026-08-25 | ¥767,00 | +3,65 % | ¥747,00 | ¥770,00 | ¥745,00 | 636,50K |
| 2026-08-24 | ¥740,00 | -1,07 % | ¥748,00 | ¥754,00 | ¥737,00 | 255,30K |
| 2026-08-21 | ¥748,00 | -0,66 % | ¥750,00 | ¥750,00 | ¥740,00 | 119,20K |
| 2026-08-20 | ¥753,00 | +0,80 % | ¥747,00 | ¥755,00 | ¥740,00 | 195,60K |
| 2026-08-19 | ¥747,00 | +0,27 % | ¥745,00 | ¥747,00 | ¥725,00 | 319,30K |
| 2026-08-18 | ¥745,00 | -2,99 % | ¥760,00 | ¥780,00 | ¥745,00 | 642,50K |
| 2026-08-17 | ¥768,00 | +3,36 % | ¥752,00 | ¥787,00 | ¥744,00 | 828,10K |
| 2026-08-14 | ¥743,00 | +2,48 % | ¥725,00 | ¥755,00 | ¥725,00 | 367,70K |
| 2026-08-13 | ¥725,00 | +0,28 % | ¥723,00 | ¥738,00 | ¥723,00 | 264,00K |
| 2026-08-12 | ¥723,00 | -1,23 % | ¥729,00 | ¥732,00 | ¥723,00 | 154,50K |
| 2026-08-10 | ¥732,00 | -2,14 % | ¥724,00 | ¥736,00 | ¥718,00 | 348,70K |
| 2026-08-07 | ¥748,00 | +2,75 % | ¥718,00 | ¥752,00 | ¥716,00 | 420,70K |
| 2026-08-06 | ¥728,00 | -1,89 % | ¥737,00 | ¥737,00 | ¥724,00 | 223,70K |
| 2026-08-05 | ¥742,00 | +0,95 % | ¥733,00 | ¥755,00 | ¥733,00 | 368,60K |
| 2026-08-04 | ¥735,00 | +1,80 % | ¥721,00 | ¥741,00 | ¥719,00 | 283,10K |
| 2026-08-03 | ¥722,00 | +0,56 % | ¥715,00 | ¥728,00 | ¥709,00 | 181,10K |
| 2026-07-31 | ¥718,00 | -0,42 % | ¥714,00 | ¥725,00 | ¥705,00 | 289,50K |
| 2026-07-30 | ¥721,00 | +0,14 % | ¥720,00 | ¥721,00 | ¥704,00 | 249,50K |
| 2026-07-29 | ¥720,00 | -2,17 % | ¥732,00 | ¥734,00 | ¥701,00 | 490,80K |
| 2026-07-28 | ¥736,00 | -4,42 % | ¥761,00 | ¥763,00 | ¥735,00 | 348,30K |
| 2026-07-27 | ¥770,00 | +1,58 % | ¥781,00 | ¥781,00 | ¥754,00 | 463,70K |
| 2026-07-24 | ¥758,00 | -1,17 % | ¥760,00 | ¥797,00 | ¥751,00 | 937,90K |
| 2026-07-23 | ¥767,00 | +0,26 % | ¥759,00 | ¥768,00 | ¥758,00 | 167,20K |
| 2026-07-22 | ¥765,00 | -0,78 % | ¥778,00 | ¥782,00 | ¥755,00 | 571,80K |
| 2026-07-21 | ¥771,00 | +4,76 % | ¥740,00 | ¥832,00 | ¥730,00 | 1,28M |
| 2026-07-17 | ¥736,00 | -5,76 % | ¥772,00 | ¥810,00 | ¥731,00 | 1,00M |
| 2026-07-16 | ¥781,00 | -2,62 % | ¥801,00 | ¥801,00 | ¥781,00 | 172,30K |
| 2026-07-15 | ¥802,00 | +0,75 % | ¥792,00 | ¥808,00 | ¥788,00 | 197,70K |
| 2026-07-14 | ¥796,00 | +0,38 % | ¥790,00 | ¥798,00 | ¥778,00 | 197,10K |
| 2026-07-13 | ¥793,00 | +2,06 % | ¥780,00 | ¥793,00 | ¥773,00 | 238,40K |
| 2026-07-10 | ¥777,00 | +2,10 % | ¥774,00 | ¥794,00 | ¥762,00 | 341,60K |
| 2026-07-09 | ¥761,00 | -3,06 % | ¥786,00 | ¥792,00 | ¥757,00 | 714,10K |
| 2026-07-08 | ¥785,00 | -4,27 % | ¥808,00 | ¥809,00 | ¥785,00 | 440,30K |
| 2026-07-07 | ¥820,00 | -3,42 % | ¥849,00 | ¥852,00 | ¥820,00 | 426,40K |
| 2026-07-06 | ¥849,00 | -0,59 % | ¥854,00 | ¥870,00 | ¥837,00 | 438,40K |
| 2026-07-03 | ¥854,00 | -2,73 % | ¥854,00 | ¥871,00 | ¥826,00 | 569,40K |
| 2026-07-02 | ¥878,00 | +0,23 % | ¥891,00 | ¥902,00 | ¥852,00 | 995,00K |
| 2026-07-01 | ¥876,00 | -6,31 % | ¥912,00 | ¥916,00 | ¥870,00 | 1,02M |
| 2026-06-30 | ¥935,00 | -1,48 % | ¥930,00 | ¥970,00 | ¥904,00 | 3,45M |
| 2026-06-29 | ¥949,00 | +11,65 % | ¥856,00 | ¥997,00 | ¥856,00 | 9,57M |
| 2026-06-26 | ¥850,00 | +11,26 % | ¥779,00 | ¥908,00 | ¥758,00 | 8,56M |
| 2026-06-25 | ¥764,00 | +0,53 % | ¥764,00 | ¥776,00 | ¥755,00 | 156,30K |
| 2026-06-24 | ¥760,00 | -1,04 % | ¥753,00 | ¥774,00 | ¥753,00 | 154,00K |
| 2026-06-23 | ¥768,00 | -4,24 % | ¥798,00 | ¥798,00 | ¥768,00 | 252,10K |
| 2026-06-22 | ¥802,00 | +0,75 % | ¥796,00 | ¥822,00 | ¥786,00 | 420,30K |
| 2026-06-19 | ¥796,00 | -4,10 % | ¥815,00 | ¥822,00 | ¥786,00 | 407,20K |
| 2026-06-18 | ¥830,00 | +0,24 % | ¥826,00 | ¥844,00 | ¥815,00 | 526,80K |
| 2026-06-17 | ¥828,00 | -7,69 % | ¥852,00 | ¥857,00 | ¥811,00 | 1,41M |
| 2026-06-16 | ¥897,00 | +20,08 % | ¥738,00 | ¥897,00 | ¥718,00 | 6,71M |
| 2026-06-15 | ¥747,00 | +3,46 % | ¥737,00 | ¥856,00 | ¥737,00 | 1,57M |
| 2026-06-12 | ¥722,00 | +3,14 % | ¥725,00 | ¥745,00 | ¥702,00 | 552,70K |
| 2026-06-11 | ¥700,00 | +2,64 % | ¥673,00 | ¥782,00 | ¥660,00 | 2,86M |
| 2026-06-10 | ¥682,00 | -7,46 % | ¥725,00 | ¥729,00 | ¥680,00 | 618,40K |
| 2026-06-09 | ¥737,00 | +1,52 % | ¥735,00 | ¥762,00 | ¥733,00 | 318,00K |
| 2026-06-08 | ¥726,00 | -6,68 % | ¥754,00 | ¥769,00 | ¥722,00 | 550,50K |
| 2026-06-05 | ¥778,00 | +3,05 % | ¥751,00 | ¥793,00 | ¥751,00 | 388,70K |
| 2026-06-04 | ¥755,00 | -3,70 % | ¥782,00 | ¥786,00 | ¥755,00 | 327,80K |
| 2026-06-03 | ¥784,00 | +1,42 % | ¥763,00 | ¥815,00 | ¥763,00 | 692,20K |
| 2026-06-02 | ¥773,00 | -2,77 % | ¥795,00 | ¥803,00 | ¥760,00 | 459,30K |
| 2026-06-01 | ¥795,00 | -5,92 % | ¥835,00 | ¥837,00 | ¥785,00 | 629,20K |
| 2026-05-29 | ¥845,00 | +0,24 % | ¥843,00 | ¥900,00 | ¥818,00 | 837,20K |
| 2026-05-28 | ¥843,00 | -0,82 % | ¥844,00 | ¥866,00 | ¥817,00 | 417,80K |
| 2026-05-27 | ¥850,00 | -1,96 % | ¥862,00 | ¥909,00 | ¥850,00 | 626,70K |
| 2026-05-26 | ¥867,00 | -2,91 % | ¥886,00 | ¥886,00 | ¥847,00 | 538,90K |
| 2026-05-25 | ¥893,00 | -1,98 % | ¥920,00 | ¥939,00 | ¥880,00 | 806,10K |
| 2026-05-22 | ¥911,00 | -1,94 % | ¥884,00 | ¥918,00 | ¥877,00 | 951,70K |