Graphite Design Inc. 7847
TSE · Japan · Langlebige Konsumgüter
¥677,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥677,00 | -1,17 % | ¥683,00 | ¥683,00 | ¥670,00 | 9,60K |
| 2026-09-30 | ¥685,00 | -0,29 % | ¥683,00 | ¥685,00 | ¥672,00 | 5,30K |
| 2026-09-29 | ¥687,00 | -0,43 % | ¥682,00 | ¥687,00 | ¥676,00 | 4,40K |
| 2026-09-28 | ¥690,00 | -0,58 % | ¥689,00 | ¥690,00 | ¥673,00 | 18,60K |
| 2026-09-25 | ¥694,00 | +5,15 % | ¥668,00 | ¥697,00 | ¥668,00 | 22,80K |
| 2026-09-24 | ¥660,00 | -0,30 % | ¥662,00 | ¥664,00 | ¥655,00 | 11,90K |
| 2026-09-18 | ¥662,00 | +2,48 % | ¥656,00 | ¥662,00 | ¥653,00 | 7,90K |
| 2026-09-17 | ¥646,00 | +1,10 % | ¥642,00 | ¥652,00 | ¥642,00 | 4,40K |
| 2026-09-16 | ¥639,00 | +1,27 % | ¥633,00 | ¥639,00 | ¥630,00 | 1,70K |
| 2026-09-15 | ¥631,00 | +0,48 % | ¥626,00 | ¥631,00 | ¥626,00 | 2,70K |
| 2026-09-14 | ¥628,00 | 0,00 % | ¥627,00 | ¥628,00 | ¥626,00 | 6,00K |
| 2026-09-11 | ¥628,00 | +0,64 % | ¥624,00 | ¥630,00 | ¥624,00 | 1,90K |
| 2026-09-10 | ¥624,00 | +0,16 % | ¥628,00 | ¥628,00 | ¥624,00 | 800 |
| 2026-09-09 | ¥623,00 | -2,04 % | ¥636,00 | ¥636,00 | ¥623,00 | 7,30K |
| 2026-09-08 | ¥636,00 | +0,79 % | ¥633,00 | ¥638,00 | ¥632,00 | 1,20K |
| 2026-09-07 | ¥631,00 | +0,16 % | ¥632,00 | ¥637,00 | ¥631,00 | 4,00K |
| 2026-09-04 | ¥630,00 | -3,23 % | ¥648,00 | ¥648,00 | ¥630,00 | 10,80K |
| 2026-09-03 | ¥651,00 | -0,15 % | ¥652,00 | ¥652,00 | ¥650,00 | 2,80K |
| 2026-09-02 | ¥652,00 | -0,15 % | ¥651,00 | ¥656,00 | ¥651,00 | 8,00K |
| 2026-09-01 | ¥653,00 | -1,21 % | ¥661,00 | ¥661,00 | ¥653,00 | 8,70K |
| 2026-08-31 | ¥661,00 | -0,90 % | ¥659,00 | ¥663,00 | ¥659,00 | 3,70K |
| 2026-08-28 | ¥667,00 | -2,77 % | ¥661,00 | ¥667,00 | ¥656,00 | 9,40K |
| 2026-08-27 | ¥686,00 | 0,00 % | ¥686,00 | ¥686,00 | ¥679,00 | 6,80K |
| 2026-08-26 | ¥686,00 | +1,78 % | ¥671,00 | ¥693,00 | ¥671,00 | 19,40K |
| 2026-08-25 | ¥674,00 | +0,75 % | ¥670,00 | ¥674,00 | ¥665,00 | 4,50K |
| 2026-08-24 | ¥669,00 | +0,30 % | ¥660,00 | ¥669,00 | ¥660,00 | 3,10K |
| 2026-08-21 | ¥667,00 | +0,45 % | ¥664,00 | ¥667,00 | ¥660,00 | 2,70K |
| 2026-08-20 | ¥664,00 | +1,37 % | ¥655,00 | ¥665,00 | ¥655,00 | 1,40K |
| 2026-08-19 | ¥655,00 | -2,24 % | ¥671,00 | ¥671,00 | ¥655,00 | 8,00K |
| 2026-08-18 | ¥670,00 | -0,59 % | ¥668,00 | ¥674,00 | ¥665,00 | 1,80K |
| 2026-08-17 | ¥674,00 | +1,81 % | ¥667,00 | ¥678,00 | ¥664,00 | 9,60K |
| 2026-08-14 | ¥662,00 | -0,30 % | ¥663,00 | ¥667,00 | ¥662,00 | 2,00K |
| 2026-08-13 | ¥664,00 | +0,30 % | ¥662,00 | ¥665,00 | ¥662,00 | 800 |
| 2026-08-12 | ¥662,00 | +0,46 % | ¥654,00 | ¥663,00 | ¥654,00 | 4,60K |
| 2026-08-10 | ¥659,00 | -0,90 % | ¥656,00 | ¥664,00 | ¥653,00 | 3,90K |
| 2026-08-07 | ¥665,00 | -0,30 % | ¥668,00 | ¥668,00 | ¥662,00 | 1,90K |
| 2026-08-06 | ¥667,00 | +0,15 % | ¥658,00 | ¥667,00 | ¥658,00 | 6,50K |
| 2026-08-05 | ¥666,00 | +0,91 % | ¥665,00 | ¥666,00 | ¥659,00 | 3,40K |
| 2026-08-04 | ¥660,00 | +1,23 % | ¥655,00 | ¥660,00 | ¥655,00 | 4,30K |
| 2026-08-03 | ¥652,00 | -1,06 % | ¥651,00 | ¥654,00 | ¥649,00 | 4,20K |
| 2026-07-31 | ¥659,00 | +1,38 % | ¥655,00 | ¥660,00 | ¥647,00 | 11,90K |
| 2026-07-30 | ¥650,00 | +0,46 % | ¥648,00 | ¥650,00 | ¥639,00 | 4,80K |
| 2026-07-29 | ¥647,00 | +0,78 % | ¥644,00 | ¥654,00 | ¥644,00 | 7,70K |
| 2026-07-28 | ¥642,00 | +0,31 % | ¥642,00 | ¥642,00 | ¥634,00 | 6,10K |
| 2026-07-27 | ¥640,00 | +0,79 % | ¥635,00 | ¥643,00 | ¥635,00 | 3,40K |
| 2026-07-24 | ¥635,00 | -0,63 % | ¥639,00 | ¥639,00 | ¥635,00 | 1,20K |
| 2026-07-23 | ¥639,00 | +0,16 % | ¥633,00 | ¥639,00 | ¥633,00 | 2,60K |
| 2026-07-22 | ¥638,00 | 0,00 % | ¥639,00 | ¥642,00 | ¥634,00 | 3,50K |
| 2026-07-21 | ¥638,00 | +0,31 % | ¥641,00 | ¥641,00 | ¥636,00 | 1,40K |
| 2026-07-17 | ¥636,00 | -0,47 % | ¥640,00 | ¥642,00 | ¥620,00 | 6,80K |
| 2026-07-16 | ¥639,00 | 0,00 % | ¥639,00 | ¥640,00 | ¥630,00 | 3,90K |
| 2026-07-15 | ¥639,00 | +1,11 % | ¥642,00 | ¥642,00 | ¥621,00 | 15,50K |
| 2026-07-14 | ¥632,00 | +4,46 % | ¥607,00 | ¥680,00 | ¥607,00 | 51,50K |
| 2026-07-13 | ¥605,00 | -0,66 % | ¥615,00 | ¥615,00 | ¥605,00 | 3,10K |
| 2026-07-10 | ¥609,00 | +0,50 % | ¥606,00 | ¥615,00 | ¥606,00 | 3,80K |
| 2026-07-09 | ¥606,00 | -0,66 % | ¥612,00 | ¥615,00 | ¥605,00 | 5,20K |
| 2026-07-08 | ¥610,00 | -0,49 % | ¥617,00 | ¥617,00 | ¥609,00 | 2,90K |
| 2026-07-07 | ¥613,00 | -0,16 % | ¥617,00 | ¥618,00 | ¥609,00 | 6,50K |
| 2026-07-06 | ¥614,00 | +1,15 % | ¥612,00 | ¥614,00 | ¥605,00 | 5,20K |
| 2026-07-03 | ¥607,00 | -0,49 % | ¥608,00 | ¥612,00 | ¥607,00 | 2,30K |
| 2026-07-02 | ¥610,00 | -0,49 % | ¥611,00 | ¥618,00 | ¥606,00 | 2,50K |
| 2026-07-01 | ¥613,00 | -0,49 % | ¥612,00 | ¥613,00 | ¥607,00 | 800 |
| 2026-06-30 | ¥616,00 | +0,33 % | ¥614,00 | ¥616,00 | ¥607,00 | 3,10K |
| 2026-06-29 | ¥614,00 | +0,33 % | ¥615,00 | ¥615,00 | ¥605,00 | 5,60K |
| 2026-06-26 | ¥612,00 | +0,16 % | ¥615,00 | ¥615,00 | ¥609,00 | 4,60K |
| 2026-06-25 | ¥611,00 | +2,35 % | ¥604,00 | ¥612,00 | ¥598,00 | 5,80K |
| 2026-06-24 | ¥597,00 | -0,17 % | ¥598,00 | ¥598,00 | ¥594,00 | 5,80K |
| 2026-06-23 | ¥598,00 | -0,33 % | ¥600,00 | ¥603,00 | ¥596,00 | 3,00K |
| 2026-06-22 | ¥600,00 | -0,33 % | ¥602,00 | ¥605,00 | ¥595,00 | 10,20K |
| 2026-06-19 | ¥602,00 | -0,82 % | ¥606,00 | ¥607,00 | ¥601,00 | 6,20K |
| 2026-06-18 | ¥607,00 | -0,82 % | ¥608,00 | ¥616,00 | ¥606,00 | 8,90K |
| 2026-06-17 | ¥612,00 | -1,45 % | ¥615,00 | ¥615,00 | ¥605,00 | 14,60K |
| 2026-06-16 | ¥621,00 | +0,65 % | ¥611,00 | ¥621,00 | ¥609,00 | 15,50K |
| 2026-06-15 | ¥617,00 | -0,64 % | ¥614,00 | ¥626,00 | ¥609,00 | 6,70K |
| 2026-06-12 | ¥621,00 | 0,00 % | ¥619,00 | ¥621,00 | ¥613,00 | 9,90K |
| 2026-06-11 | ¥621,00 | -0,32 % | ¥623,00 | ¥623,00 | ¥614,00 | 4,20K |
| 2026-06-10 | ¥623,00 | +1,47 % | ¥614,00 | ¥625,00 | ¥614,00 | 4,40K |
| 2026-06-09 | ¥614,00 | -0,81 % | ¥612,00 | ¥620,00 | ¥612,00 | 3,50K |
| 2026-06-08 | ¥619,00 | +0,65 % | ¥608,00 | ¥619,00 | ¥608,00 | 1,60K |
| 2026-06-05 | ¥615,00 | -0,81 % | ¥616,00 | ¥623,00 | ¥614,00 | 8,90K |
| 2026-06-04 | ¥620,00 | -0,96 % | ¥626,00 | ¥626,00 | ¥614,00 | 2,50K |
| 2026-06-03 | ¥626,00 | +0,32 % | ¥621,00 | ¥630,00 | ¥612,00 | 12,00K |
| 2026-06-02 | ¥624,00 | +1,30 % | ¥613,00 | ¥627,00 | ¥613,00 | 4,60K |
| 2026-06-01 | ¥616,00 | -1,60 % | ¥621,00 | ¥630,00 | ¥616,00 | 7,00K |
| 2026-05-29 | ¥626,00 | +2,62 % | ¥608,00 | ¥626,00 | ¥608,00 | 10,30K |
| 2026-05-28 | ¥610,00 | +0,49 % | ¥608,00 | ¥620,00 | ¥601,00 | 10,90K |
| 2026-05-27 | ¥607,00 | +1,17 % | ¥610,00 | ¥610,00 | ¥595,00 | 10,80K |
| 2026-05-26 | ¥600,00 | -1,15 % | ¥607,00 | ¥609,00 | ¥600,00 | 12,00K |
| 2026-05-25 | ¥607,00 | -2,41 % | ¥623,00 | ¥623,00 | ¥606,00 | 3,90K |
| 2026-05-22 | ¥622,00 | -0,64 % | ¥624,00 | ¥637,00 | ¥617,00 | 6,00K |