Colan Totte.Co.,Ltd. 7792
TSE · Japan · Elektronische Technologie
¥1.487,00+11,00 (+0,75 %)
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 | ¥1.487,00 | +0,75 % | ¥1.461,00 | ¥1.487,00 | ¥1.452,00 | 13,50K |
| 2026-10-01 | ¥1.476,00 | -0,40 % | ¥1.482,00 | ¥1.485,00 | ¥1.460,00 | 10,10K |
| 2026-09-30 | ¥1.482,00 | +1,72 % | ¥1.450,00 | ¥1.489,00 | ¥1.450,00 | 22,60K |
| 2026-09-29 | ¥1.457,00 | -1,62 % | ¥1.430,00 | ¥1.461,00 | ¥1.425,00 | 22,80K |
| 2026-09-28 | ¥1.481,00 | -0,20 % | ¥1.503,00 | ¥1.508,00 | ¥1.470,00 | 59,10K |
| 2026-09-25 | ¥1.484,00 | -1,26 % | ¥1.503,00 | ¥1.518,00 | ¥1.480,00 | 33,50K |
| 2026-09-24 | ¥1.503,00 | +0,07 % | ¥1.513,00 | ¥1.530,00 | ¥1.503,00 | 21,80K |
| 2026-09-18 | ¥1.502,00 | +0,60 % | ¥1.512,00 | ¥1.512,00 | ¥1.483,00 | 12,00K |
| 2026-09-17 | ¥1.493,00 | +1,29 % | ¥1.477,00 | ¥1.504,00 | ¥1.477,00 | 15,80K |
| 2026-09-16 | ¥1.474,00 | -1,07 % | ¥1.482,00 | ¥1.487,00 | ¥1.474,00 | 13,80K |
| 2026-09-15 | ¥1.490,00 | +1,43 % | ¥1.469,00 | ¥1.494,00 | ¥1.469,00 | 12,20K |
| 2026-09-14 | ¥1.469,00 | +0,48 % | ¥1.463,00 | ¥1.470,00 | ¥1.462,00 | 8,70K |
| 2026-09-11 | ¥1.462,00 | -1,02 % | ¥1.470,00 | ¥1.470,00 | ¥1.461,00 | 15,60K |
| 2026-09-10 | ¥1.477,00 | +0,07 % | ¥1.475,00 | ¥1.480,00 | ¥1.475,00 | 2,10K |
| 2026-09-09 | ¥1.476,00 | -0,14 % | ¥1.478,00 | ¥1.482,00 | ¥1.476,00 | 3,10K |
| 2026-09-08 | ¥1.478,00 | -0,27 % | ¥1.480,00 | ¥1.483,00 | ¥1.478,00 | 6,40K |
| 2026-09-07 | ¥1.482,00 | -0,20 % | ¥1.484,00 | ¥1.484,00 | ¥1.478,00 | 5,10K |
| 2026-09-04 | ¥1.485,00 | +0,27 % | ¥1.477,00 | ¥1.485,00 | ¥1.475,00 | 5,80K |
| 2026-09-03 | ¥1.481,00 | -0,20 % | ¥1.484,00 | ¥1.494,00 | ¥1.478,00 | 8,60K |
| 2026-09-02 | ¥1.484,00 | -0,67 % | ¥1.493,00 | ¥1.494,00 | ¥1.477,00 | 19,20K |
| 2026-09-01 | ¥1.494,00 | +0,07 % | ¥1.495,00 | ¥1.495,00 | ¥1.486,00 | 5,70K |
| 2026-08-31 | ¥1.493,00 | +0,07 % | ¥1.492,00 | ¥1.494,00 | ¥1.485,00 | 8,40K |
| 2026-08-28 | ¥1.492,00 | +0,47 % | ¥1.480,00 | ¥1.492,00 | ¥1.478,00 | 8,30K |
| 2026-08-27 | ¥1.485,00 | +1,43 % | ¥1.472,00 | ¥1.486,00 | ¥1.464,00 | 11,90K |
| 2026-08-26 | ¥1.464,00 | +0,21 % | ¥1.467,00 | ¥1.468,00 | ¥1.460,00 | 12,20K |
| 2026-08-25 | ¥1.461,00 | -0,20 % | ¥1.464,00 | ¥1.471,00 | ¥1.461,00 | 17,20K |
| 2026-08-24 | ¥1.464,00 | +1,31 % | ¥1.450,00 | ¥1.465,00 | ¥1.450,00 | 16,00K |
| 2026-08-21 | ¥1.445,00 | +0,21 % | ¥1.441,00 | ¥1.445,00 | ¥1.440,00 | 10,60K |
| 2026-08-20 | ¥1.442,00 | +0,35 % | ¥1.443,00 | ¥1.443,00 | ¥1.439,00 | 9,00K |
| 2026-08-19 | ¥1.437,00 | -0,21 % | ¥1.433,00 | ¥1.443,00 | ¥1.432,00 | 19,30K |
| 2026-08-18 | ¥1.440,00 | -0,07 % | ¥1.440,00 | ¥1.445,00 | ¥1.416,00 | 115,50K |
| 2026-08-17 | ¥1.441,00 | -1,71 % | ¥1.451,00 | ¥1.463,00 | ¥1.441,00 | 46,60K |
| 2026-08-14 | ¥1.466,00 | -1,15 % | ¥1.471,00 | ¥1.477,00 | ¥1.460,00 | 16,00K |
| 2026-08-13 | ¥1.483,00 | -1,92 % | ¥1.507,00 | ¥1.507,00 | ¥1.482,00 | 7,70K |
| 2026-08-12 | ¥1.512,00 | +2,30 % | ¥1.487,00 | ¥1.512,00 | ¥1.475,00 | 15,10K |
| 2026-08-10 | ¥1.478,00 | -0,47 % | ¥1.488,00 | ¥1.489,00 | ¥1.460,00 | 26,50K |
| 2026-08-07 | ¥1.485,00 | +1,92 % | ¥1.461,00 | ¥1.488,00 | ¥1.460,00 | 11,90K |
| 2026-08-06 | ¥1.457,00 | -0,21 % | ¥1.456,00 | ¥1.461,00 | ¥1.452,00 | 4,10K |
| 2026-08-05 | ¥1.460,00 | +0,21 % | ¥1.463,00 | ¥1.463,00 | ¥1.453,00 | 2,50K |
| 2026-08-04 | ¥1.457,00 | -0,61 % | ¥1.466,00 | ¥1.471,00 | ¥1.440,00 | 11,30K |
| 2026-08-03 | ¥1.466,00 | +1,03 % | ¥1.458,00 | ¥1.468,00 | ¥1.450,00 | 7,30K |
| 2026-07-31 | ¥1.451,00 | +0,55 % | ¥1.454,00 | ¥1.454,00 | ¥1.448,00 | 2,40K |
| 2026-07-30 | ¥1.443,00 | +0,07 % | ¥1.450,00 | ¥1.455,00 | ¥1.442,00 | 5,00K |
| 2026-07-29 | ¥1.442,00 | -0,55 % | ¥1.453,00 | ¥1.455,00 | ¥1.441,00 | 3,90K |
| 2026-07-28 | ¥1.450,00 | 0,00 % | ¥1.456,00 | ¥1.456,00 | ¥1.440,00 | 3,20K |
| 2026-07-27 | ¥1.450,00 | -0,62 % | ¥1.459,00 | ¥1.460,00 | ¥1.450,00 | 2,80K |
| 2026-07-24 | ¥1.459,00 | +0,07 % | ¥1.451,00 | ¥1.459,00 | ¥1.451,00 | 1,60K |
| 2026-07-23 | ¥1.458,00 | -0,14 % | ¥1.448,00 | ¥1.460,00 | ¥1.443,00 | 2,90K |
| 2026-07-22 | ¥1.460,00 | +1,04 % | ¥1.445,00 | ¥1.463,00 | ¥1.445,00 | 9,20K |
| 2026-07-21 | ¥1.445,00 | +0,49 % | ¥1.444,00 | ¥1.450,00 | ¥1.440,00 | 2,80K |
| 2026-07-17 | ¥1.438,00 | -1,03 % | ¥1.440,00 | ¥1.451,00 | ¥1.426,00 | 9,70K |
| 2026-07-16 | ¥1.453,00 | +0,07 % | ¥1.453,00 | ¥1.458,00 | ¥1.445,00 | 3,20K |
| 2026-07-15 | ¥1.452,00 | -0,55 % | ¥1.462,00 | ¥1.462,00 | ¥1.446,00 | 3,00K |
| 2026-07-14 | ¥1.460,00 | 0,00 % | ¥1.451,00 | ¥1.464,00 | ¥1.436,00 | 5,90K |
| 2026-07-13 | ¥1.460,00 | +0,34 % | ¥1.457,00 | ¥1.460,00 | ¥1.442,00 | 2,90K |
| 2026-07-10 | ¥1.455,00 | +0,69 % | ¥1.445,00 | ¥1.455,00 | ¥1.443,00 | 2,30K |
| 2026-07-09 | ¥1.445,00 | -0,28 % | ¥1.450,00 | ¥1.459,00 | ¥1.445,00 | 1,80K |
| 2026-07-08 | ¥1.449,00 | -1,90 % | ¥1.488,00 | ¥1.488,00 | ¥1.447,00 | 6,40K |
| 2026-07-07 | ¥1.477,00 | +0,41 % | ¥1.485,00 | ¥1.485,00 | ¥1.472,00 | 5,70K |
| 2026-07-06 | ¥1.471,00 | +1,38 % | ¥1.465,00 | ¥1.482,00 | ¥1.440,00 | 8,50K |
| 2026-07-03 | ¥1.451,00 | +0,07 % | ¥1.450,00 | ¥1.498,00 | ¥1.435,00 | 8,50K |
| 2026-07-02 | ¥1.450,00 | +0,90 % | ¥1.439,00 | ¥1.450,00 | ¥1.435,00 | 5,20K |
| 2026-07-01 | ¥1.437,00 | -0,55 % | ¥1.445,00 | ¥1.445,00 | ¥1.426,00 | 2,50K |
| 2026-06-30 | ¥1.445,00 | +0,77 % | ¥1.434,00 | ¥1.447,00 | ¥1.412,00 | 2,80K |
| 2026-06-29 | ¥1.434,00 | -0,42 % | ¥1.442,00 | ¥1.450,00 | ¥1.428,00 | 6,20K |
| 2026-06-26 | ¥1.440,00 | +0,70 % | ¥1.439,00 | ¥1.454,00 | ¥1.435,00 | 3,10K |
| 2026-06-25 | ¥1.430,00 | +0,70 % | ¥1.420,00 | ¥1.435,00 | ¥1.414,00 | 2,80K |
| 2026-06-24 | ¥1.420,00 | +0,28 % | ¥1.412,00 | ¥1.420,00 | ¥1.412,00 | 2,30K |
| 2026-06-23 | ¥1.416,00 | -2,75 % | ¥1.445,00 | ¥1.445,00 | ¥1.414,00 | 7,30K |
| 2026-06-22 | ¥1.456,00 | -0,41 % | ¥1.460,00 | ¥1.460,00 | ¥1.438,00 | 3,60K |
| 2026-06-19 | ¥1.462,00 | +1,04 % | ¥1.441,00 | ¥1.468,00 | ¥1.441,00 | 5,20K |
| 2026-06-18 | ¥1.447,00 | 0,00 % | ¥1.447,00 | ¥1.447,00 | ¥1.436,00 | 4,60K |
| 2026-06-17 | ¥1.447,00 | +0,35 % | ¥1.442,00 | ¥1.447,00 | ¥1.420,00 | 5,10K |
| 2026-06-16 | ¥1.442,00 | +1,62 % | ¥1.416,00 | ¥1.446,00 | ¥1.402,00 | 7,00K |
| 2026-06-15 | ¥1.419,00 | +0,71 % | ¥1.415,00 | ¥1.422,00 | ¥1.410,00 | 4,90K |
| 2026-06-12 | ¥1.409,00 | -0,49 % | ¥1.416,00 | ¥1.423,00 | ¥1.409,00 | 3,30K |
| 2026-06-11 | ¥1.416,00 | -0,07 % | ¥1.400,00 | ¥1.416,00 | ¥1.400,00 | 2,60K |
| 2026-06-10 | ¥1.417,00 | -1,39 % | ¥1.437,00 | ¥1.437,00 | ¥1.405,00 | 9,40K |
| 2026-06-09 | ¥1.437,00 | 0,00 % | ¥1.426,00 | ¥1.437,00 | ¥1.403,00 | 7,90K |
| 2026-06-08 | ¥1.437,00 | +0,42 % | ¥1.411,00 | ¥1.437,00 | ¥1.411,00 | 4,20K |
| 2026-06-05 | ¥1.431,00 | +0,63 % | ¥1.424,00 | ¥1.436,00 | ¥1.424,00 | 800 |
| 2026-06-04 | ¥1.422,00 | -1,52 % | ¥1.452,00 | ¥1.452,00 | ¥1.420,00 | 4,20K |
| 2026-06-03 | ¥1.444,00 | +1,69 % | ¥1.447,00 | ¥1.447,00 | ¥1.430,00 | 4,90K |
| 2026-06-02 | ¥1.420,00 | -1,87 % | ¥1.429,00 | ¥1.439,00 | ¥1.410,00 | 4,10K |
| 2026-06-01 | ¥1.447,00 | -0,41 % | ¥1.445,00 | ¥1.451,00 | ¥1.415,00 | 8,30K |
| 2026-05-29 | ¥1.453,00 | +0,55 % | ¥1.445,00 | ¥1.454,00 | ¥1.436,00 | 5,70K |
| 2026-05-28 | ¥1.445,00 | -0,69 % | ¥1.450,00 | ¥1.453,00 | ¥1.440,00 | 6,50K |
| 2026-05-27 | ¥1.455,00 | -0,68 % | ¥1.469,00 | ¥1.469,00 | ¥1.455,00 | 2,00K |
| 2026-05-26 | ¥1.465,00 | -0,20 % | ¥1.468,00 | ¥1.475,00 | ¥1.462,00 | 1,80K |
| 2026-05-25 | ¥1.468,00 | +0,55 % | ¥1.462,00 | ¥1.479,00 | ¥1.462,00 | 8,40K |