PILOT Corporation 7846
TSE · Japan · Produzierendes Gewerbe
¥2.101,50-9,00 (-0,43 %)
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 | ¥2.110,50 | +0,50 % | ¥2.102,00 | ¥2.128,50 | ¥2.080,50 | 313,50K |
| 2026-09-30 | ¥2.100,00 | -1,27 % | ¥2.114,00 | ¥2.118,50 | ¥2.095,00 | 327,80K |
| 2026-09-29 | ¥2.127,00 | -0,12 % | ¥2.130,00 | ¥2.133,00 | ¥2.101,50 | 347,70K |
| 2026-09-28 | ¥2.129,50 | -1,21 % | ¥2.163,00 | ¥2.167,00 | ¥2.127,00 | 333,80K |
| 2026-09-25 | ¥2.155,50 | +0,87 % | ¥2.150,00 | ¥2.170,00 | ¥2.142,00 | 310,20K |
| 2026-09-24 | ¥2.137,00 | +1,04 % | ¥2.102,50 | ¥2.148,00 | ¥2.095,50 | 360,30K |
| 2026-09-18 | ¥2.115,00 | -1,47 % | ¥2.163,00 | ¥2.169,00 | ¥2.112,00 | 411,60K |
| 2026-09-17 | ¥2.146,50 | +1,42 % | ¥2.129,00 | ¥2.160,00 | ¥2.121,00 | 352,60K |
| 2026-09-16 | ¥2.116,50 | +0,79 % | ¥2.111,50 | ¥2.134,50 | ¥2.108,00 | 308,00K |
| 2026-09-15 | ¥2.100,00 | +0,48 % | ¥2.102,00 | ¥2.110,00 | ¥2.083,50 | 284,60K |
| 2026-09-14 | ¥2.090,00 | +2,93 % | ¥2.051,00 | ¥2.099,00 | ¥2.046,00 | 390,70K |
| 2026-09-11 | ¥2.030,50 | +0,12 % | ¥1.990,00 | ¥2.040,50 | ¥1.976,00 | 363,60K |
| 2026-09-10 | ¥2.028,00 | +0,17 % | ¥2.031,00 | ¥2.041,00 | ¥2.017,00 | 287,90K |
| 2026-09-09 | ¥2.024,50 | -0,12 % | ¥2.036,00 | ¥2.055,50 | ¥2.015,50 | 289,70K |
| 2026-09-08 | ¥2.027,00 | -1,94 % | ¥2.058,50 | ¥2.070,00 | ¥2.027,00 | 289,30K |
| 2026-09-07 | ¥2.067,00 | -3,52 % | ¥2.139,50 | ¥2.139,50 | ¥2.067,00 | 319,80K |
| 2026-09-04 | ¥2.142,50 | +0,78 % | ¥2.110,00 | ¥2.154,50 | ¥2.100,00 | 482,30K |
| 2026-09-03 | ¥2.126,00 | -0,28 % | ¥2.150,00 | ¥2.154,50 | ¥2.104,00 | 422,50K |
| 2026-09-02 | ¥2.132,00 | -0,12 % | ¥2.127,50 | ¥2.145,00 | ¥2.085,00 | 549,80K |
| 2026-09-01 | ¥2.134,50 | +1,33 % | ¥2.105,50 | ¥2.148,50 | ¥2.103,50 | 378,50K |
| 2026-08-31 | ¥2.106,50 | +1,69 % | ¥2.071,50 | ¥2.113,00 | ¥2.051,00 | 877,00K |
| 2026-08-28 | ¥2.071,50 | +1,72 % | ¥2.028,00 | ¥2.071,50 | ¥2.026,00 | 725,10K |
| 2026-08-27 | ¥2.036,50 | +0,02 % | ¥2.048,00 | ¥2.057,50 | ¥2.022,50 | 278,40K |
| 2026-08-26 | ¥2.036,00 | +0,54 % | ¥2.015,00 | ¥2.057,00 | ¥2.012,50 | 457,40K |
| 2026-08-25 | ¥2.025,00 | +1,25 % | ¥2.019,50 | ¥2.034,50 | ¥2.000,50 | 244,20K |
| 2026-08-24 | ¥2.000,00 | +0,43 % | ¥2.002,00 | ¥2.011,00 | ¥1.982,00 | 594,60K |
| 2026-08-21 | ¥1.991,50 | +3,19 % | ¥1.940,00 | ¥1.996,00 | ¥1.932,50 | 324,30K |
| 2026-08-20 | ¥1.930,00 | +0,42 % | ¥1.913,50 | ¥1.939,00 | ¥1.913,50 | 158,00K |
| 2026-08-19 | ¥1.922,00 | -0,57 % | ¥1.931,00 | ¥1.938,50 | ¥1.912,00 | 226,80K |
| 2026-08-18 | ¥1.933,00 | -0,36 % | ¥1.921,00 | ¥1.941,50 | ¥1.900,00 | 215,60K |
| 2026-08-17 | ¥1.940,00 | -2,17 % | ¥1.994,00 | ¥1.999,00 | ¥1.940,00 | 200,10K |
| 2026-08-14 | ¥1.983,00 | +0,69 % | ¥1.953,00 | ¥1.993,00 | ¥1.951,50 | 204,40K |
| 2026-08-13 | ¥1.969,50 | -0,35 % | ¥1.976,50 | ¥1.980,50 | ¥1.960,00 | 199,70K |
| 2026-08-12 | ¥1.976,50 | -1,45 % | ¥2.021,50 | ¥2.021,50 | ¥1.961,00 | 225,40K |
| 2026-08-10 | ¥2.005,50 | +0,05 % | ¥2.015,00 | ¥2.040,00 | ¥1.994,50 | 260,20K |
| 2026-08-07 | ¥2.004,50 | +10,53 % | ¥1.933,50 | ¥2.020,00 | ¥1.900,00 | 627,10K |
| 2026-08-06 | ¥1.813,50 | +2,14 % | ¥1.768,00 | ¥1.814,50 | ¥1.768,00 | 248,90K |
| 2026-08-05 | ¥1.775,50 | +0,06 % | ¥1.789,50 | ¥1.789,50 | ¥1.758,50 | 209,30K |
| 2026-08-04 | ¥1.774,50 | -0,89 % | ¥1.789,50 | ¥1.789,50 | ¥1.766,50 | 193,40K |
| 2026-08-03 | ¥1.790,50 | -1,27 % | ¥1.820,00 | ¥1.821,00 | ¥1.771,00 | 192,00K |
| 2026-07-31 | ¥1.813,50 | -0,87 % | ¥1.817,00 | ¥1.822,50 | ¥1.790,00 | 265,90K |
| 2026-07-30 | ¥1.829,50 | -1,53 % | ¥1.850,00 | ¥1.857,50 | ¥1.820,00 | 241,60K |
| 2026-07-29 | ¥1.858,00 | +2,26 % | ¥1.838,00 | ¥1.862,50 | ¥1.824,50 | 221,80K |
| 2026-07-28 | ¥1.817,00 | +0,30 % | ¥1.817,00 | ¥1.828,00 | ¥1.807,00 | 168,40K |
| 2026-07-27 | ¥1.811,50 | +1,88 % | ¥1.792,50 | ¥1.811,50 | ¥1.788,00 | 159,20K |
| 2026-07-24 | ¥1.778,00 | +1,14 % | ¥1.743,00 | ¥1.783,00 | ¥1.741,00 | 159,90K |
| 2026-07-23 | ¥1.758,00 | -1,29 % | ¥1.751,50 | ¥1.767,50 | ¥1.750,00 | 139,60K |
| 2026-07-22 | ¥1.781,00 | -0,81 % | ¥1.781,00 | ¥1.786,00 | ¥1.761,50 | 206,10K |
| 2026-07-21 | ¥1.795,50 | -0,42 % | ¥1.795,00 | ¥1.809,00 | ¥1.785,00 | 185,70K |
| 2026-07-17 | ¥1.803,00 | -0,25 % | ¥1.812,50 | ¥1.825,00 | ¥1.790,50 | 161,60K |
| 2026-07-16 | ¥1.807,50 | +0,98 % | ¥1.791,00 | ¥1.820,00 | ¥1.777,00 | 226,00K |
| 2026-07-15 | ¥1.790,00 | +1,53 % | ¥1.771,50 | ¥1.790,00 | ¥1.766,50 | 178,70K |
| 2026-07-14 | ¥1.763,00 | -0,03 % | ¥1.774,00 | ¥1.789,00 | ¥1.761,00 | 195,20K |
| 2026-07-13 | ¥1.763,50 | -0,25 % | ¥1.776,50 | ¥1.786,50 | ¥1.755,50 | 195,60K |
| 2026-07-10 | ¥1.768,00 | -0,62 % | ¥1.775,50 | ¥1.782,50 | ¥1.757,50 | 190,40K |
| 2026-07-09 | ¥1.779,00 | +0,42 % | ¥1.779,00 | ¥1.788,50 | ¥1.758,50 | 228,90K |
| 2026-07-08 | ¥1.771,50 | +1,66 % | ¥1.749,50 | ¥1.776,50 | ¥1.741,00 | 206,30K |
| 2026-07-07 | ¥1.742,50 | 0,00 % | ¥1.741,00 | ¥1.754,00 | ¥1.734,00 | 212,20K |
| 2026-07-06 | ¥1.742,50 | +1,04 % | ¥1.740,50 | ¥1.747,00 | ¥1.718,50 | 212,90K |
| 2026-07-03 | ¥1.724,50 | +0,15 % | ¥1.745,00 | ¥1.759,00 | ¥1.672,00 | 206,30K |
| 2026-07-02 | ¥1.722,00 | +1,68 % | ¥1.706,50 | ¥1.722,50 | ¥1.698,00 | 265,50K |
| 2026-07-01 | ¥1.693,50 | +0,24 % | ¥1.692,00 | ¥1.709,00 | ¥1.677,00 | 218,70K |
| 2026-06-30 | ¥1.689,50 | +0,72 % | ¥1.682,50 | ¥1.700,50 | ¥1.653,00 | 304,10K |
| 2026-06-29 | ¥1.677,50 | -2,28 % | ¥1.700,00 | ¥1.707,00 | ¥1.670,50 | 283,50K |
| 2026-06-26 | ¥1.716,67 | +0,70 % | ¥1.705,00 | ¥1.721,00 | ¥1.700,00 | 282,90K |
| 2026-06-25 | ¥1.704,67 | +2,48 % | ¥1.683,33 | ¥1.718,33 | ¥1.674,33 | 269,70K |
| 2026-06-24 | ¥1.663,33 | +1,18 % | ¥1.653,33 | ¥1.675,67 | ¥1.653,33 | 198,00K |
| 2026-06-23 | ¥1.644,00 | -0,76 % | ¥1.661,00 | ¥1.663,33 | ¥1.641,67 | 249,60K |
| 2026-06-22 | ¥1.656,67 | +0,69 % | ¥1.645,33 | ¥1.664,00 | ¥1.636,00 | 191,40K |
| 2026-06-19 | ¥1.645,33 | +0,10 % | ¥1.648,67 | ¥1.653,67 | ¥1.636,33 | 346,50K |
| 2026-06-18 | ¥1.643,67 | -1,44 % | ¥1.655,00 | ¥1.668,67 | ¥1.642,33 | 253,80K |
| 2026-06-17 | ¥1.667,67 | +1,07 % | ¥1.660,33 | ¥1.669,67 | ¥1.654,67 | 198,00K |
| 2026-06-16 | ¥1.650,00 | +0,41 % | ¥1.643,33 | ¥1.657,67 | ¥1.633,33 | 201,60K |
| 2026-06-15 | ¥1.643,33 | -0,22 % | ¥1.651,67 | ¥1.657,67 | ¥1.641,67 | 162,00K |
| 2026-06-12 | ¥1.647,00 | +0,55 % | ¥1.636,00 | ¥1.648,67 | ¥1.627,00 | 286,80K |
| 2026-06-11 | ¥1.638,00 | +0,68 % | ¥1.623,00 | ¥1.638,00 | ¥1.609,00 | 185,70K |
| 2026-06-10 | ¥1.627,00 | +0,83 % | ¥1.627,67 | ¥1.654,33 | ¥1.618,67 | 203,40K |
| 2026-06-09 | ¥1.613,67 | -0,82 % | ¥1.627,00 | ¥1.630,33 | ¥1.613,33 | 189,30K |
| 2026-06-08 | ¥1.627,00 | +0,12 % | ¥1.626,00 | ¥1.651,67 | ¥1.618,33 | 305,40K |
| 2026-06-05 | ¥1.625,00 | +1,46 % | ¥1.615,00 | ¥1.635,67 | ¥1.615,00 | 157,50K |
| 2026-06-04 | ¥1.601,67 | -1,94 % | ¥1.612,00 | ¥1.622,67 | ¥1.601,67 | 241,50K |
| 2026-06-03 | ¥1.633,33 | +0,95 % | ¥1.618,00 | ¥1.646,67 | ¥1.617,00 | 198,90K |
| 2026-06-02 | ¥1.618,00 | -1,04 % | ¥1.613,67 | ¥1.628,00 | ¥1.599,33 | 225,60K |
| 2026-06-01 | ¥1.635,00 | -1,43 % | ¥1.659,00 | ¥1.659,00 | ¥1.626,33 | 280,80K |
| 2026-05-29 | ¥1.658,67 | +2,05 % | ¥1.627,33 | ¥1.664,67 | ¥1.627,33 | 354,90K |
| 2026-05-28 | ¥1.625,33 | -1,26 % | ¥1.646,33 | ¥1.649,00 | ¥1.618,33 | 248,70K |
| 2026-05-27 | ¥1.646,00 | +0,57 % | ¥1.636,33 | ¥1.646,00 | ¥1.624,67 | 247,50K |
| 2026-05-26 | ¥1.636,67 | -0,24 % | ¥1.640,67 | ¥1.644,00 | ¥1.628,00 | 282,60K |
| 2026-05-25 | ¥1.640,67 | -0,53 % | ¥1.649,33 | ¥1.649,33 | ¥1.624,67 | 329,40K |
| 2026-05-22 | ¥1.649,33 | +0,86 % | ¥1.633,67 | ¥1.656,00 | ¥1.632,00 | 275,10K |