ZACROS Corporation 7917
TSE · Japan · Prozessindustrie
¥1.193,00-30,00 (-2,45 %)
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 | ¥1.223,00 | 0,00 % | ¥1.220,00 | ¥1.224,00 | ¥1.209,00 | 146,10K |
| 2026-09-30 | ¥1.223,00 | -0,16 % | ¥1.226,00 | ¥1.234,00 | ¥1.215,00 | 181,90K |
| 2026-09-29 | ¥1.225,00 | -1,69 % | ¥1.228,00 | ¥1.233,00 | ¥1.219,00 | 144,90K |
| 2026-09-28 | ¥1.246,00 | -1,19 % | ¥1.269,00 | ¥1.270,00 | ¥1.246,00 | 181,70K |
| 2026-09-25 | ¥1.261,00 | +0,48 % | ¥1.260,00 | ¥1.267,00 | ¥1.259,00 | 114,20K |
| 2026-09-24 | ¥1.255,00 | +1,21 % | ¥1.260,00 | ¥1.260,00 | ¥1.248,00 | 111,80K |
| 2026-09-18 | ¥1.240,00 | -1,27 % | ¥1.262,00 | ¥1.266,00 | ¥1.240,00 | 206,40K |
| 2026-09-17 | ¥1.256,00 | +0,80 % | ¥1.254,00 | ¥1.261,00 | ¥1.249,00 | 86,10K |
| 2026-09-16 | ¥1.246,00 | +1,47 % | ¥1.246,00 | ¥1.249,00 | ¥1.239,00 | 65,20K |
| 2026-09-15 | ¥1.228,00 | +0,74 % | ¥1.210,00 | ¥1.228,00 | ¥1.210,00 | 98,90K |
| 2026-09-14 | ¥1.219,00 | 0,00 % | ¥1.224,00 | ¥1.224,00 | ¥1.213,00 | 69,70K |
| 2026-09-11 | ¥1.219,00 | -0,65 % | ¥1.202,00 | ¥1.220,00 | ¥1.195,00 | 110,50K |
| 2026-09-10 | ¥1.227,00 | -1,76 % | ¥1.236,00 | ¥1.243,00 | ¥1.223,00 | 76,70K |
| 2026-09-09 | ¥1.249,00 | +2,21 % | ¥1.222,00 | ¥1.254,00 | ¥1.218,00 | 148,70K |
| 2026-09-08 | ¥1.222,00 | -3,32 % | ¥1.250,00 | ¥1.255,00 | ¥1.222,00 | 126,00K |
| 2026-09-07 | ¥1.264,00 | +0,96 % | ¥1.252,00 | ¥1.265,00 | ¥1.252,00 | 69,30K |
| 2026-09-04 | ¥1.252,00 | +0,32 % | ¥1.247,00 | ¥1.256,00 | ¥1.236,00 | 159,30K |
| 2026-09-03 | ¥1.248,00 | -0,56 % | ¥1.265,00 | ¥1.265,00 | ¥1.245,00 | 127,00K |
| 2026-09-02 | ¥1.255,00 | -3,09 % | ¥1.279,00 | ¥1.284,00 | ¥1.255,00 | 154,40K |
| 2026-09-01 | ¥1.295,00 | 0,00 % | ¥1.290,00 | ¥1.306,00 | ¥1.285,00 | 112,30K |
| 2026-08-31 | ¥1.295,00 | +1,17 % | ¥1.279,00 | ¥1.301,00 | ¥1.271,00 | 135,60K |
| 2026-08-28 | ¥1.280,00 | +1,03 % | ¥1.274,00 | ¥1.299,00 | ¥1.274,00 | 133,20K |
| 2026-08-27 | ¥1.267,00 | -0,24 % | ¥1.264,00 | ¥1.278,00 | ¥1.260,00 | 101,00K |
| 2026-08-26 | ¥1.270,00 | +0,63 % | ¥1.262,00 | ¥1.274,00 | ¥1.260,00 | 73,10K |
| 2026-08-25 | ¥1.262,00 | -1,17 % | ¥1.289,00 | ¥1.289,00 | ¥1.257,00 | 113,20K |
| 2026-08-24 | ¥1.277,00 | +0,39 % | ¥1.271,00 | ¥1.283,00 | ¥1.265,00 | 162,90K |
| 2026-08-21 | ¥1.272,00 | -1,17 % | ¥1.267,00 | ¥1.275,00 | ¥1.250,00 | 200,20K |
| 2026-08-20 | ¥1.287,00 | +1,18 % | ¥1.274,00 | ¥1.287,00 | ¥1.264,00 | 152,20K |
| 2026-08-19 | ¥1.272,00 | -2,15 % | ¥1.282,00 | ¥1.296,00 | ¥1.269,00 | 248,20K |
| 2026-08-18 | ¥1.300,00 | -0,84 % | ¥1.311,00 | ¥1.318,00 | ¥1.295,00 | 107,50K |
| 2026-08-17 | ¥1.311,00 | +0,38 % | ¥1.305,00 | ¥1.316,00 | ¥1.297,00 | 121,80K |
| 2026-08-14 | ¥1.306,00 | +2,03 % | ¥1.277,00 | ¥1.309,00 | ¥1.276,00 | 160,50K |
| 2026-08-13 | ¥1.280,00 | +0,79 % | ¥1.274,00 | ¥1.288,00 | ¥1.271,00 | 162,10K |
| 2026-08-12 | ¥1.270,00 | -1,01 % | ¥1.282,00 | ¥1.283,00 | ¥1.257,00 | 203,30K |
| 2026-08-10 | ¥1.283,00 | +0,39 % | ¥1.279,00 | ¥1.299,00 | ¥1.261,00 | 255,00K |
| 2026-08-07 | ¥1.278,00 | -10,32 % | ¥1.335,00 | ¥1.351,00 | ¥1.277,00 | 383,00K |
| 2026-08-06 | ¥1.425,00 | -0,97 % | ¥1.450,00 | ¥1.467,00 | ¥1.415,00 | 191,00K |
| 2026-08-05 | ¥1.439,00 | +3,53 % | ¥1.400,00 | ¥1.440,00 | ¥1.398,00 | 165,30K |
| 2026-08-04 | ¥1.390,00 | +0,14 % | ¥1.381,00 | ¥1.395,00 | ¥1.374,00 | 117,50K |
| 2026-08-03 | ¥1.388,00 | +2,36 % | ¥1.352,00 | ¥1.388,00 | ¥1.330,00 | 222,50K |
| 2026-07-31 | ¥1.356,00 | +1,88 % | ¥1.347,00 | ¥1.361,00 | ¥1.314,00 | 159,70K |
| 2026-07-30 | ¥1.331,00 | -0,75 % | ¥1.340,00 | ¥1.342,00 | ¥1.319,00 | 155,10K |
| 2026-07-29 | ¥1.341,00 | -1,18 % | ¥1.363,00 | ¥1.363,00 | ¥1.313,00 | 217,50K |
| 2026-07-28 | ¥1.357,00 | -2,65 % | ¥1.383,00 | ¥1.404,00 | ¥1.347,00 | 147,00K |
| 2026-07-27 | ¥1.394,00 | +1,98 % | ¥1.378,00 | ¥1.401,00 | ¥1.376,00 | 123,70K |
| 2026-07-24 | ¥1.367,00 | -2,84 % | ¥1.381,00 | ¥1.396,00 | ¥1.358,00 | 88,50K |
| 2026-07-23 | ¥1.407,00 | +1,01 % | ¥1.380,00 | ¥1.422,00 | ¥1.361,00 | 132,90K |
| 2026-07-22 | ¥1.393,00 | -1,90 % | ¥1.422,00 | ¥1.433,00 | ¥1.393,00 | 206,00K |
| 2026-07-21 | ¥1.420,00 | +2,38 % | ¥1.394,00 | ¥1.429,00 | ¥1.375,00 | 180,70K |
| 2026-07-17 | ¥1.387,00 | -1,77 % | ¥1.412,00 | ¥1.425,00 | ¥1.364,00 | 260,40K |
| 2026-07-16 | ¥1.412,00 | +3,75 % | ¥1.371,00 | ¥1.438,00 | ¥1.369,00 | 270,40K |
| 2026-07-15 | ¥1.361,00 | +2,95 % | ¥1.332,00 | ¥1.368,00 | ¥1.331,00 | 142,60K |
| 2026-07-14 | ¥1.322,00 | +1,07 % | ¥1.320,00 | ¥1.333,00 | ¥1.304,00 | 144,50K |
| 2026-07-13 | ¥1.308,00 | -0,91 % | ¥1.324,00 | ¥1.336,00 | ¥1.304,00 | 122,00K |
| 2026-07-10 | ¥1.320,00 | +1,54 % | ¥1.316,00 | ¥1.335,00 | ¥1.309,00 | 179,20K |
| 2026-07-09 | ¥1.300,00 | -0,23 % | ¥1.311,00 | ¥1.317,00 | ¥1.292,00 | 107,80K |
| 2026-07-08 | ¥1.303,00 | -1,06 % | ¥1.305,00 | ¥1.323,00 | ¥1.303,00 | 148,20K |
| 2026-07-07 | ¥1.317,00 | -1,79 % | ¥1.352,00 | ¥1.356,00 | ¥1.317,00 | 171,00K |
| 2026-07-06 | ¥1.341,00 | -1,54 % | ¥1.374,00 | ¥1.382,00 | ¥1.341,00 | 143,50K |
| 2026-07-03 | ¥1.362,00 | -0,22 % | ¥1.350,00 | ¥1.363,00 | ¥1.328,00 | 164,50K |
| 2026-07-02 | ¥1.365,00 | -1,30 % | ¥1.413,00 | ¥1.417,00 | ¥1.356,00 | 188,80K |
| 2026-07-01 | ¥1.383,00 | +0,44 % | ¥1.383,00 | ¥1.400,00 | ¥1.373,00 | 180,60K |
| 2026-06-30 | ¥1.377,00 | -0,72 % | ¥1.380,00 | ¥1.387,00 | ¥1.359,00 | 158,40K |
| 2026-06-29 | ¥1.387,00 | +2,66 % | ¥1.363,00 | ¥1.387,00 | ¥1.346,00 | 247,60K |
| 2026-06-26 | ¥1.351,00 | +0,90 % | ¥1.341,00 | ¥1.363,00 | ¥1.337,00 | 178,70K |
| 2026-06-25 | ¥1.339,00 | +0,75 % | ¥1.358,00 | ¥1.358,00 | ¥1.333,00 | 128,40K |
| 2026-06-24 | ¥1.329,00 | +0,99 % | ¥1.315,00 | ¥1.337,00 | ¥1.312,00 | 139,80K |
| 2026-06-23 | ¥1.316,00 | -2,52 % | ¥1.354,00 | ¥1.360,00 | ¥1.314,00 | 171,30K |
| 2026-06-22 | ¥1.350,00 | +0,97 % | ¥1.350,00 | ¥1.365,00 | ¥1.343,00 | 159,30K |
| 2026-06-19 | ¥1.337,00 | +1,21 % | ¥1.338,00 | ¥1.350,00 | ¥1.324,00 | 168,90K |
| 2026-06-18 | ¥1.321,00 | +1,07 % | ¥1.298,00 | ¥1.329,00 | ¥1.298,00 | 117,20K |
| 2026-06-17 | ¥1.307,00 | +1,48 % | ¥1.300,00 | ¥1.313,00 | ¥1.297,00 | 127,70K |
| 2026-06-16 | ¥1.288,00 | -1,38 % | ¥1.300,00 | ¥1.300,00 | ¥1.287,00 | 69,00K |
| 2026-06-15 | ¥1.306,00 | +2,11 % | ¥1.300,00 | ¥1.320,00 | ¥1.295,00 | 91,80K |
| 2026-06-12 | ¥1.279,00 | +3,81 % | ¥1.244,00 | ¥1.285,00 | ¥1.241,00 | 215,30K |
| 2026-06-11 | ¥1.232,00 | +0,24 % | ¥1.227,00 | ¥1.239,00 | ¥1.194,00 | 176,50K |
| 2026-06-10 | ¥1.229,00 | -0,57 % | ¥1.242,00 | ¥1.249,00 | ¥1.218,00 | 140,50K |
| 2026-06-09 | ¥1.236,00 | -1,90 % | ¥1.272,00 | ¥1.279,00 | ¥1.231,00 | 244,30K |
| 2026-06-08 | ¥1.260,00 | -2,17 % | ¥1.258,00 | ¥1.271,00 | ¥1.241,00 | 249,20K |
| 2026-06-05 | ¥1.288,00 | +0,78 % | ¥1.275,00 | ¥1.292,00 | ¥1.271,00 | 119,70K |
| 2026-06-04 | ¥1.278,00 | +0,08 % | ¥1.269,00 | ¥1.283,00 | ¥1.260,00 | 103,20K |
| 2026-06-03 | ¥1.277,00 | +1,92 % | ¥1.275,00 | ¥1.290,00 | ¥1.268,00 | 112,30K |
| 2026-06-02 | ¥1.253,00 | -0,08 % | ¥1.244,00 | ¥1.261,00 | ¥1.238,00 | 176,40K |
| 2026-06-01 | ¥1.254,00 | -1,03 % | ¥1.258,00 | ¥1.264,00 | ¥1.243,00 | 170,30K |
| 2026-05-29 | ¥1.267,00 | -1,78 % | ¥1.301,00 | ¥1.304,00 | ¥1.267,00 | 155,70K |
| 2026-05-28 | ¥1.290,00 | +0,55 % | ¥1.287,00 | ¥1.291,00 | ¥1.256,00 | 138,80K |
| 2026-05-27 | ¥1.283,00 | -1,16 % | ¥1.293,00 | ¥1.306,00 | ¥1.271,00 | 123,10K |
| 2026-05-26 | ¥1.298,00 | +3,10 % | ¥1.261,00 | ¥1.302,00 | ¥1.260,00 | 156,40K |
| 2026-05-25 | ¥1.259,00 | -0,08 % | ¥1.284,00 | ¥1.293,00 | ¥1.259,00 | 211,00K |
| 2026-05-22 | ¥1.260,00 | -0,32 % | ¥1.277,00 | ¥1.277,00 | ¥1.255,00 | 101,10K |