Crossfor Co. Ltd. 7810
TSE · Japan · Langlebige Konsumgüter
¥153,00-1,00 (-0,65 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥153,00 | -0,65 % | ¥153,00 | ¥153,00 | ¥153,00 | 4,70K |
| 2026-10-01 | ¥154,00 | +0,65 % | ¥154,00 | ¥155,00 | ¥153,00 | 24,20K |
| 2026-09-30 | ¥153,00 | +0,66 % | ¥152,00 | ¥155,00 | ¥152,00 | 56,30K |
| 2026-09-29 | ¥152,00 | -1,30 % | ¥154,00 | ¥155,00 | ¥151,00 | 44,10K |
| 2026-09-28 | ¥154,00 | +0,65 % | ¥153,00 | ¥154,00 | ¥152,00 | 45,60K |
| 2026-09-25 | ¥153,00 | +0,66 % | ¥151,00 | ¥153,00 | ¥150,00 | 42,40K |
| 2026-09-24 | ¥152,00 | +0,66 % | ¥151,00 | ¥153,00 | ¥149,00 | 106,70K |
| 2026-09-18 | ¥151,00 | -0,66 % | ¥152,00 | ¥152,00 | ¥150,00 | 102,50K |
| 2026-09-17 | ¥152,00 | +1,33 % | ¥150,00 | ¥153,00 | ¥150,00 | 45,90K |
| 2026-09-16 | ¥150,00 | -2,60 % | ¥151,00 | ¥152,00 | ¥150,00 | 208,10K |
| 2026-09-15 | ¥154,00 | -4,35 % | ¥158,00 | ¥158,00 | ¥151,00 | 434,50K |
| 2026-09-14 | ¥161,00 | +2,55 % | ¥160,00 | ¥182,00 | ¥157,00 | 1,52M |
| 2026-09-11 | ¥157,00 | -1,26 % | ¥162,00 | ¥162,00 | ¥157,00 | 62,90K |
| 2026-09-10 | ¥159,00 | +0,63 % | ¥158,00 | ¥162,00 | ¥157,00 | 91,00K |
| 2026-09-09 | ¥158,00 | -4,24 % | ¥164,00 | ¥165,00 | ¥156,00 | 451,70K |
| 2026-09-08 | ¥165,00 | -4,07 % | ¥171,00 | ¥172,00 | ¥165,00 | 177,60K |
| 2026-09-07 | ¥172,00 | +1,78 % | ¥167,00 | ¥175,00 | ¥167,00 | 345,60K |
| 2026-09-04 | ¥169,00 | +2,42 % | ¥167,00 | ¥169,00 | ¥164,00 | 154,10K |
| 2026-09-03 | ¥165,00 | -2,37 % | ¥166,00 | ¥170,00 | ¥164,00 | 170,40K |
| 2026-09-02 | ¥169,00 | +3,05 % | ¥166,00 | ¥169,00 | ¥163,00 | 255,70K |
| 2026-09-01 | ¥164,00 | -4,09 % | ¥171,00 | ¥173,00 | ¥163,00 | 686,50K |
| 2026-08-31 | ¥171,00 | -1,72 % | ¥171,00 | ¥176,00 | ¥167,00 | 642,60K |
| 2026-08-28 | ¥174,00 | 0,00 % | ¥171,00 | ¥178,00 | ¥166,00 | 1,46M |
| 2026-08-27 | ¥174,00 | -4,92 % | ¥192,00 | ¥219,00 | ¥172,00 | 9,80M |
| 2026-08-26 | ¥183,00 | +25,34 % | ¥148,00 | ¥196,00 | ¥148,00 | 25,33M |
| 2026-08-25 | ¥146,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥146,00 | 57,40K |
| 2026-08-24 | ¥146,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥145,00 | 89,30K |
| 2026-08-21 | ¥146,00 | -0,68 % | ¥147,00 | ¥148,00 | ¥145,00 | 50,40K |
| 2026-08-20 | ¥147,00 | +0,68 % | ¥145,00 | ¥147,00 | ¥145,00 | 18,40K |
| 2026-08-19 | ¥146,00 | 0,00 % | ¥146,00 | ¥147,00 | ¥145,00 | 15,90K |
| 2026-08-18 | ¥146,00 | 0,00 % | ¥145,00 | ¥147,00 | ¥145,00 | 60,40K |
| 2026-08-17 | ¥146,00 | 0,00 % | ¥146,00 | ¥147,00 | ¥145,00 | 54,00K |
| 2026-08-14 | ¥146,00 | 0,00 % | ¥146,00 | ¥147,00 | ¥145,00 | 49,00K |
| 2026-08-13 | ¥146,00 | -0,68 % | ¥147,00 | ¥147,00 | ¥146,00 | 23,20K |
| 2026-08-12 | ¥147,00 | +0,68 % | ¥145,00 | ¥147,00 | ¥145,00 | 28,50K |
| 2026-08-10 | ¥146,00 | 0,00 % | ¥147,00 | ¥147,00 | ¥145,00 | 24,10K |
| 2026-08-07 | ¥146,00 | -1,35 % | ¥143,00 | ¥147,00 | ¥143,00 | 148,00K |
| 2026-08-06 | ¥148,00 | +0,68 % | ¥147,00 | ¥148,00 | ¥146,00 | 25,50K |
| 2026-08-05 | ¥147,00 | -0,68 % | ¥147,00 | ¥149,00 | ¥146,00 | 38,10K |
| 2026-08-04 | ¥148,00 | +1,37 % | ¥145,00 | ¥148,00 | ¥144,00 | 37,30K |
| 2026-08-03 | ¥146,00 | -0,68 % | ¥147,00 | ¥147,00 | ¥144,00 | 54,00K |
| 2026-07-31 | ¥147,00 | +0,68 % | ¥146,00 | ¥148,00 | ¥145,00 | 90,20K |
| 2026-07-30 | ¥146,00 | -5,81 % | ¥145,00 | ¥148,00 | ¥144,00 | 230,90K |
| 2026-07-29 | ¥155,00 | +1,31 % | ¥154,00 | ¥156,00 | ¥152,00 | 397,70K |
| 2026-07-28 | ¥153,00 | -0,65 % | ¥154,00 | ¥155,00 | ¥153,00 | 133,70K |
| 2026-07-27 | ¥154,00 | +0,65 % | ¥154,00 | ¥155,00 | ¥153,00 | 76,50K |
| 2026-07-24 | ¥153,00 | 0,00 % | ¥154,00 | ¥154,00 | ¥153,00 | 52,80K |
| 2026-07-23 | ¥153,00 | -0,65 % | ¥154,00 | ¥154,00 | ¥153,00 | 87,30K |
| 2026-07-22 | ¥154,00 | -1,28 % | ¥156,00 | ¥157,00 | ¥154,00 | 69,90K |
| 2026-07-21 | ¥156,00 | 0,00 % | ¥155,00 | ¥158,00 | ¥155,00 | 79,60K |
| 2026-07-17 | ¥156,00 | -3,11 % | ¥160,00 | ¥161,00 | ¥156,00 | 158,30K |
| 2026-07-16 | ¥161,00 | 0,00 % | ¥161,00 | ¥162,00 | ¥160,00 | 68,20K |
| 2026-07-15 | ¥161,00 | +1,26 % | ¥160,00 | ¥162,00 | ¥159,00 | 61,30K |
| 2026-07-14 | ¥159,00 | 0,00 % | ¥160,00 | ¥161,00 | ¥159,00 | 21,20K |
| 2026-07-13 | ¥159,00 | -0,63 % | ¥160,00 | ¥161,00 | ¥159,00 | 42,30K |
| 2026-07-10 | ¥160,00 | +1,27 % | ¥158,00 | ¥160,00 | ¥158,00 | 33,50K |
| 2026-07-09 | ¥158,00 | -0,63 % | ¥159,00 | ¥160,00 | ¥158,00 | 19,80K |
| 2026-07-08 | ¥159,00 | -0,63 % | ¥161,00 | ¥162,00 | ¥158,00 | 46,80K |
| 2026-07-07 | ¥160,00 | -0,62 % | ¥161,00 | ¥162,00 | ¥160,00 | 40,00K |
| 2026-07-06 | ¥161,00 | +1,26 % | ¥161,00 | ¥162,00 | ¥160,00 | 26,50K |
| 2026-07-03 | ¥159,00 | 0,00 % | ¥161,00 | ¥162,00 | ¥159,00 | 36,10K |
| 2026-07-02 | ¥159,00 | 0,00 % | ¥160,00 | ¥162,00 | ¥158,00 | 44,30K |
| 2026-07-01 | ¥159,00 | +1,27 % | ¥158,00 | ¥161,00 | ¥158,00 | 25,10K |
| 2026-06-30 | ¥157,00 | -1,26 % | ¥159,00 | ¥161,00 | ¥157,00 | 42,70K |
| 2026-06-29 | ¥159,00 | +1,92 % | ¥158,00 | ¥163,00 | ¥158,00 | 96,10K |
| 2026-06-26 | ¥156,00 | +0,65 % | ¥155,00 | ¥157,00 | ¥155,00 | 21,60K |
| 2026-06-25 | ¥155,00 | -1,27 % | ¥157,00 | ¥157,00 | ¥155,00 | 29,40K |
| 2026-06-24 | ¥157,00 | +1,29 % | ¥156,00 | ¥157,00 | ¥154,00 | 12,80K |
| 2026-06-23 | ¥155,00 | +1,31 % | ¥155,00 | ¥156,00 | ¥153,00 | 10,70K |
| 2026-06-22 | ¥153,00 | -1,92 % | ¥156,00 | ¥159,00 | ¥153,00 | 44,50K |
| 2026-06-19 | ¥156,00 | -3,11 % | ¥162,00 | ¥162,00 | ¥156,00 | 65,70K |
| 2026-06-18 | ¥161,00 | +2,55 % | ¥158,00 | ¥163,00 | ¥158,00 | 39,30K |
| 2026-06-17 | ¥157,00 | +2,61 % | ¥155,00 | ¥158,00 | ¥152,00 | 52,50K |
| 2026-06-16 | ¥153,00 | 0,00 % | ¥154,00 | ¥155,00 | ¥151,00 | 64,00K |
| 2026-06-15 | ¥153,00 | 0,00 % | ¥151,00 | ¥154,00 | ¥150,00 | 258,70K |
| 2026-06-12 | ¥153,00 | -11,56 % | ¥176,00 | ¥177,00 | ¥150,00 | 685,50K |
| 2026-06-11 | ¥173,00 | 0,00 % | ¥173,00 | ¥175,00 | ¥168,00 | 74,00K |
| 2026-06-10 | ¥173,00 | +1,76 % | ¥173,00 | ¥173,00 | ¥167,00 | 43,50K |
| 2026-06-09 | ¥170,00 | 0,00 % | ¥171,00 | ¥173,00 | ¥167,00 | 52,00K |
| 2026-06-08 | ¥170,00 | 0,00 % | ¥170,00 | ¥173,00 | ¥164,00 | 67,70K |
| 2026-06-05 | ¥170,00 | +1,19 % | ¥170,00 | ¥171,00 | ¥167,00 | 35,20K |
| 2026-06-04 | ¥168,00 | +2,44 % | ¥169,00 | ¥170,00 | ¥165,00 | 48,50K |
| 2026-06-03 | ¥164,00 | +0,61 % | ¥163,00 | ¥165,00 | ¥162,00 | 23,80K |
| 2026-06-02 | ¥163,00 | -1,21 % | ¥164,00 | ¥165,00 | ¥162,00 | 53,10K |
| 2026-06-01 | ¥165,00 | -1,20 % | ¥169,00 | ¥169,00 | ¥165,00 | 31,90K |
| 2026-05-29 | ¥167,00 | +2,45 % | ¥168,00 | ¥168,00 | ¥164,00 | 45,40K |
| 2026-05-28 | ¥163,00 | -0,61 % | ¥164,00 | ¥169,00 | ¥162,00 | 69,30K |
| 2026-05-27 | ¥164,00 | -2,96 % | ¥169,00 | ¥169,00 | ¥162,00 | 133,10K |
| 2026-05-26 | ¥169,00 | +0,60 % | ¥168,00 | ¥170,00 | ¥168,00 | 15,10K |
| 2026-05-25 | ¥168,00 | -1,18 % | ¥170,00 | ¥170,00 | ¥168,00 | 20,20K |