Eidai Kako Co., Ltd. 7877
TSE · Japan · Produzierendes Gewerbe
¥2.199,00-9,00 (-0,41 %)
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 | ¥2.199,00 | -0,41 % | ¥2.199,00 | ¥2.199,00 | ¥2.199,00 | 100 |
| 2026-10-01 | ¥2.208,00 | +0,41 % | ¥2.199,00 | ¥2.208,00 | ¥2.199,00 | 200 |
| 2026-09-30 | ¥2.199,00 | +0,78 % | ¥2.199,00 | ¥2.199,00 | ¥2.199,00 | 100 |
| 2026-09-29 | ¥2.182,00 | 0,00 % | ¥2.182,00 | ¥2.182,00 | ¥2.182,00 |
| 0 |
| 2026-09-28 | ¥2.182,00 | +0,28 % | ¥2.176,00 | ¥2.182,00 | ¥2.156,00 | 500 |
| 2026-09-25 | ¥2.176,00 | +1,12 % | ¥2.176,00 | ¥2.176,00 | ¥2.176,00 | 100 |
| 2026-09-24 | ¥2.152,00 | -1,91 % | ¥2.154,00 | ¥2.155,00 | ¥2.152,00 | 4,20K |
| 2026-09-18 | ¥2.194,00 | -0,05 % | ¥2.194,00 | ¥2.194,00 | ¥2.194,00 | 200 |
| 2026-09-17 | ¥2.195,00 | +0,46 % | ¥2.185,00 | ¥2.195,00 | ¥2.185,00 | 200 |
| 2026-09-16 | ¥2.185,00 | -1,49 % | ¥2.168,00 | ¥2.185,00 | ¥2.167,00 | 1,30K |
| 2026-09-15 | ¥2.218,00 | +0,82 % | ¥2.218,00 | ¥2.218,00 | ¥2.218,00 | 100 |
| 2026-09-14 | ¥2.200,00 | +0,87 % | ¥2.189,00 | ¥2.200,00 | ¥2.189,00 | 500 |
| 2026-09-11 | ¥2.181,00 | 0,00 % | ¥2.181,00 | ¥2.181,00 | ¥2.181,00 | 0 |
| 2026-09-10 | ¥2.181,00 | -0,23 % | ¥2.188,00 | ¥2.188,00 | ¥2.181,00 | 800 |
| 2026-09-09 | ¥2.186,00 | -2,67 % | ¥2.250,00 | ¥2.251,00 | ¥2.186,00 | 2,50K |
| 2026-09-08 | ¥2.246,00 | 0,00 % | ¥2.246,00 | ¥2.246,00 | ¥2.240,00 | 600 |
| 2026-09-07 | ¥2.246,00 | +0,81 % | ¥2.247,00 | ¥2.247,00 | ¥2.240,00 | 500 |
| 2026-09-04 | ¥2.228,00 | 0,00 % | ¥2.243,00 | ¥2.243,00 | ¥2.228,00 | 300 |
| 2026-09-03 | ¥2.228,00 | +0,13 % | ¥2.228,00 | ¥2.228,00 | ¥2.228,00 | 700 |
| 2026-09-02 | ¥2.225,00 | -0,54 % | ¥2.247,00 | ¥2.247,00 | ¥2.223,00 | 300 |
| 2026-09-01 | ¥2.237,00 | 0,00 % | ¥2.237,00 | ¥2.237,00 | ¥2.237,00 | 800 |
| 2026-08-31 | ¥2.237,00 | +0,90 % | ¥2.242,00 | ¥2.242,00 | ¥2.205,00 | 1,00K |
| 2026-08-28 | ¥2.217,00 | +0,14 % | ¥2.217,00 | ¥2.217,00 | ¥2.217,00 | 100 |
| 2026-08-27 | ¥2.214,00 | +0,18 % | ¥2.214,00 | ¥2.214,00 | ¥2.214,00 | 300 |
| 2026-08-26 | ¥2.210,00 | 0,00 % | ¥2.213,00 | ¥2.213,00 | ¥2.206,00 | 800 |
| 2026-08-25 | ¥2.210,00 | -1,03 % | ¥2.233,00 | ¥2.233,00 | ¥2.210,00 | 800 |
| 2026-08-24 | ¥2.233,00 | +1,55 % | ¥2.233,00 | ¥2.233,00 | ¥2.233,00 | 100 |
| 2026-08-21 | ¥2.199,00 | -0,14 % | ¥2.199,00 | ¥2.199,00 | ¥2.199,00 | 100 |
| 2026-08-20 | ¥2.202,00 | -1,92 % | ¥2.245,00 | ¥2.245,00 | ¥2.202,00 | 300 |
| 2026-08-19 | ¥2.245,00 | -0,84 % | ¥2.248,00 | ¥2.248,00 | ¥2.245,00 | 500 |
| 2026-08-18 | ¥2.264,00 | +2,21 % | ¥2.258,00 | ¥2.264,00 | ¥2.227,00 | 1,50K |
| 2026-08-17 | ¥2.215,00 | +3,70 % | ¥2.140,00 | ¥2.269,00 | ¥2.140,00 | 2,10K |
| 2026-08-14 | ¥2.136,00 | -0,60 % | ¥2.122,00 | ¥2.136,00 | ¥2.121,00 | 600 |
| 2026-08-13 | ¥2.149,00 | +0,89 % | ¥2.156,00 | ¥2.158,00 | ¥2.133,00 | 500 |
| 2026-08-12 | ¥2.130,00 | +0,05 % | ¥2.142,00 | ¥2.142,00 | ¥2.129,00 | 600 |
| 2026-08-10 | ¥2.129,00 | -1,62 % | ¥2.100,00 | ¥2.149,00 | ¥2.070,00 | 4,10K |
| 2026-08-07 | ¥2.164,00 | -0,60 % | ¥2.164,00 | ¥2.164,00 | ¥2.158,00 | 900 |
| 2026-08-06 | ¥2.177,00 | +1,63 % | ¥2.146,00 | ¥2.177,00 | ¥2.146,00 | 1,40K |
| 2026-08-05 | ¥2.142,00 | +0,52 % | ¥2.114,00 | ¥2.142,00 | ¥2.114,00 | 200 |
| 2026-08-04 | ¥2.131,00 | -0,75 % | ¥2.122,00 | ¥2.131,00 | ¥2.120,00 | 1,20K |
| 2026-08-03 | ¥2.147,00 | 0,00 % | ¥2.147,00 | ¥2.147,00 | ¥2.147,00 | 300 |
| 2026-07-31 | ¥2.147,00 | -0,65 % | ¥2.147,00 | ¥2.147,00 | ¥2.147,00 | 100 |
| 2026-07-30 | ¥2.161,00 | -0,09 % | ¥2.161,00 | ¥2.161,00 | ¥2.161,00 | 100 |
| 2026-07-29 | ¥2.163,00 | +0,14 % | ¥2.160,00 | ¥2.164,00 | ¥2.160,00 | 1,50K |
| 2026-07-28 | ¥2.160,00 | +0,61 % | ¥2.171,00 | ¥2.171,00 | ¥2.147,00 | 400 |
| 2026-07-27 | ¥2.147,00 | +0,47 % | ¥2.180,00 | ¥2.180,00 | ¥2.147,00 | 900 |
| 2026-07-24 | ¥2.137,00 | +0,66 % | ¥2.126,00 | ¥2.165,00 | ¥2.121,00 | 600 |
| 2026-07-23 | ¥2.123,00 | +0,09 % | ¥2.123,00 | ¥2.123,00 | ¥2.123,00 | 100 |
| 2026-07-22 | ¥2.121,00 | +2,12 % | ¥2.080,00 | ¥2.121,00 | ¥2.079,00 | 2,70K |
| 2026-07-21 | ¥2.077,00 | -2,07 % | ¥2.119,00 | ¥2.119,00 | ¥2.060,00 | 3,30K |
| 2026-07-17 | ¥2.121,00 | -2,66 % | ¥2.174,00 | ¥2.174,00 | ¥2.121,00 | 400 |
| 2026-07-16 | ¥2.179,00 | -0,23 % | ¥2.179,00 | ¥2.179,00 | ¥2.179,00 | 400 |
| 2026-07-15 | ¥2.184,00 | +0,65 % | ¥2.174,00 | ¥2.184,00 | ¥2.121,00 | 1,40K |
| 2026-07-14 | ¥2.170,00 | +1,40 % | ¥2.155,00 | ¥2.175,00 | ¥2.149,00 | 700 |
| 2026-07-13 | ¥2.140,00 | -2,06 % | ¥2.185,00 | ¥2.185,00 | ¥2.112,00 | 3,20K |
| 2026-07-10 | ¥2.185,00 | +3,85 % | ¥2.104,00 | ¥2.187,00 | ¥2.104,00 | 2,40K |
| 2026-07-09 | ¥2.104,00 | +1,15 % | ¥2.080,00 | ¥2.105,00 | ¥2.080,00 | 2,50K |
| 2026-07-08 | ¥2.080,00 | +1,96 % | ¥2.041,00 | ¥2.097,00 | ¥2.041,00 | 3,00K |
| 2026-07-07 | ¥2.040,00 | +0,49 % | ¥2.049,00 | ¥2.049,00 | ¥2.040,00 | 900 |
| 2026-07-06 | ¥2.030,00 | -0,25 % | ¥2.030,00 | ¥2.030,00 | ¥2.030,00 | 100 |
| 2026-07-03 | ¥2.035,00 | +0,49 % | ¥2.017,00 | ¥2.035,00 | ¥2.004,00 | 1,10K |
| 2026-07-02 | ¥2.025,00 | +1,10 % | ¥2.003,00 | ¥2.025,00 | ¥2.003,00 | 1,00K |
| 2026-07-01 | ¥2.003,00 | -2,48 % | ¥2.022,00 | ¥2.051,00 | ¥1.989,00 | 7,60K |
| 2026-06-30 | ¥2.054,00 | +2,09 % | ¥2.049,00 | ¥2.068,00 | ¥2.004,00 | 2,80K |
| 2026-06-29 | ¥2.012,00 | +1,26 % | ¥2.022,00 | ¥2.060,00 | ¥1.981,00 | 800 |
| 2026-06-26 | ¥1.987,00 | +0,15 % | ¥1.984,00 | ¥2.026,00 | ¥1.984,00 | 3,10K |
| 2026-06-25 | ¥1.984,00 | -1,10 % | ¥2.015,00 | ¥2.015,00 | ¥1.961,00 | 2,50K |
| 2026-06-24 | ¥2.006,00 | +1,01 % | ¥1.982,00 | ¥2.015,00 | ¥1.980,00 | 2,80K |
| 2026-06-23 | ¥1.986,00 | -0,70 % | ¥2.016,00 | ¥2.016,00 | ¥1.986,00 | 700 |
| 2026-06-22 | ¥2.000,00 | 0,00 % | ¥2.000,00 | ¥2.015,00 | ¥2.000,00 | 400 |
| 2026-06-19 | ¥2.000,00 | +1,01 % | ¥1.974,00 | ¥2.000,00 | ¥1.971,00 | 4,20K |
| 2026-06-18 | ¥1.980,00 | -0,25 % | ¥1.994,00 | ¥1.996,00 | ¥1.942,00 | 1,70K |
| 2026-06-17 | ¥1.985,00 | +0,76 % | ¥1.970,00 | ¥1.985,00 | ¥1.970,00 | 1,10K |
| 2026-06-16 | ¥1.970,00 | 0,00 % | ¥1.971,00 | ¥1.971,00 | ¥1.935,00 | 2,40K |
| 2026-06-15 | ¥1.970,00 | +0,87 % | ¥1.960,00 | ¥1.989,00 | ¥1.960,00 | 800 |
| 2026-06-12 | ¥1.953,00 | +0,36 % | ¥1.949,00 | ¥1.953,00 | ¥1.937,00 | 2,40K |
| 2026-06-11 | ¥1.946,00 | +0,52 % | ¥1.948,00 | ¥1.948,00 | ¥1.946,00 | 200 |
| 2026-06-10 | ¥1.936,00 | -0,56 % | ¥1.947,00 | ¥1.947,00 | ¥1.936,00 | 800 |
| 2026-06-09 | ¥1.947,00 | +0,41 % | ¥1.965,00 | ¥1.965,00 | ¥1.947,00 | 400 |
| 2026-06-08 | ¥1.939,00 | -0,56 % | ¥1.950,00 | ¥1.950,00 | ¥1.931,00 | 3,20K |
| 2026-06-05 | ¥1.950,00 | +1,25 % | ¥1.938,00 | ¥1.955,00 | ¥1.930,00 | 1,10K |
| 2026-06-04 | ¥1.926,00 | -1,23 % | ¥1.974,00 | ¥1.974,00 | ¥1.926,00 | 300 |
| 2026-06-03 | ¥1.950,00 | +0,67 % | ¥1.957,00 | ¥1.959,00 | ¥1.938,00 | 900 |
| 2026-06-02 | ¥1.937,00 | -2,17 % | ¥1.959,00 | ¥1.981,00 | ¥1.936,00 | 1,20K |
| 2026-06-01 | ¥1.980,00 | +0,10 % | ¥1.962,00 | ¥1.980,00 | ¥1.960,00 | 900 |
| 2026-05-29 | ¥1.978,00 | 0,00 % | ¥1.978,00 | ¥1.978,00 | ¥1.978,00 | 0 |
| 2026-05-28 | ¥1.978,00 | -0,40 % | ¥1.990,00 | ¥2.000,00 | ¥1.964,00 | 2,10K |
| 2026-05-27 | ¥1.986,00 | +0,10 % | ¥1.993,00 | ¥2.015,00 | ¥1.985,00 | 2,50K |
| 2026-05-26 | ¥1.984,00 | -0,70 % | ¥1.998,00 | ¥1.998,00 | ¥1.984,00 | 800 |
| 2026-05-25 | ¥1.998,00 | +0,05 % | ¥1.997,00 | ¥2.010,00 | ¥1.997,00 | 500 |