JSP Corporation 7942
TSE · Japan · Prozessindustrie
¥2.955,00-60,00 (-1,99 %)
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 | ¥2.955,00 | -1,99 % | ¥2.993,00 | ¥3.005,00 | ¥2.951,00 | 26,60K |
| 2026-10-01 | ¥3.015,00 | +0,33 % | ¥2.994,00 | ¥3.025,00 | ¥2.967,00 | 33,60K |
| 2026-09-30 | ¥3.005,00 | +0,70 % | ¥3.005,00 | ¥3.030,00 | ¥2.980,00 | 42,00K |
| 2026-09-29 | ¥2.984,00 | -1,36 % | ¥2.960,00 | ¥2.997,00 | ¥2.944,00 |
| 70,00K |
| 2026-09-28 | ¥3.025,00 | -0,33 % | ¥3.045,00 | ¥3.060,00 | ¥3.015,00 | 113,40K |
| 2026-09-25 | ¥3.035,00 | +0,83 % | ¥3.030,00 | ¥3.060,00 | ¥3.025,00 | 71,00K |
| 2026-09-24 | ¥3.010,00 | +1,45 % | ¥2.967,00 | ¥3.025,00 | ¥2.967,00 | 58,40K |
| 2026-09-18 | ¥2.967,00 | -2,08 % | ¥3.030,00 | ¥3.030,00 | ¥2.952,00 | 68,40K |
| 2026-09-17 | ¥3.030,00 | +2,71 % | ¥2.970,00 | ¥3.045,00 | ¥2.970,00 | 68,80K |
| 2026-09-16 | ¥2.950,00 | +2,01 % | ¥2.912,00 | ¥2.958,00 | ¥2.912,00 | 39,00K |
| 2026-09-15 | ¥2.892,00 | +1,44 % | ¥2.860,00 | ¥2.912,00 | ¥2.845,00 | 52,80K |
| 2026-09-14 | ¥2.851,00 | 0,00 % | ¥2.851,00 | ¥2.864,00 | ¥2.824,00 | 37,10K |
| 2026-09-11 | ¥2.851,00 | -0,45 % | ¥2.804,00 | ¥2.864,00 | ¥2.789,00 | 58,10K |
| 2026-09-10 | ¥2.864,00 | -0,17 % | ¥2.866,00 | ¥2.866,00 | ¥2.829,00 | 42,20K |
| 2026-09-09 | ¥2.869,00 | +1,85 % | ¥2.810,00 | ¥2.877,00 | ¥2.805,00 | 57,20K |
| 2026-09-08 | ¥2.817,00 | -5,37 % | ¥2.970,00 | ¥2.970,00 | ¥2.809,00 | 67,70K |
| 2026-09-07 | ¥2.977,00 | -0,33 % | ¥3.010,00 | ¥3.015,00 | ¥2.962,00 | 40,40K |
| 2026-09-04 | ¥2.987,00 | -1,74 % | ¥3.030,00 | ¥3.040,00 | ¥2.951,00 | 90,40K |
| 2026-09-03 | ¥3.040,00 | -1,30 % | ¥3.085,00 | ¥3.105,00 | ¥3.025,00 | 47,70K |
| 2026-09-02 | ¥3.080,00 | -3,60 % | ¥3.150,00 | ¥3.160,00 | ¥3.080,00 | 62,60K |
| 2026-09-01 | ¥3.195,00 | +1,43 % | ¥3.105,00 | ¥3.195,00 | ¥3.105,00 | 56,40K |
| 2026-08-31 | ¥3.150,00 | +1,29 % | ¥3.085,00 | ¥3.150,00 | ¥3.070,00 | 60,80K |
| 2026-08-28 | ¥3.110,00 | -0,48 % | ¥3.125,00 | ¥3.160,00 | ¥3.100,00 | 45,90K |
| 2026-08-27 | ¥3.125,00 | +0,32 % | ¥3.090,00 | ¥3.130,00 | ¥3.090,00 | 39,50K |
| 2026-08-26 | ¥3.115,00 | +0,97 % | ¥3.085,00 | ¥3.160,00 | ¥3.085,00 | 69,70K |
| 2026-08-25 | ¥3.085,00 | -0,32 % | ¥3.140,00 | ¥3.180,00 | ¥3.055,00 | 45,40K |
| 2026-08-24 | ¥3.095,00 | -0,48 % | ¥3.110,00 | ¥3.125,00 | ¥3.070,00 | 44,60K |
| 2026-08-21 | ¥3.110,00 | +0,97 % | ¥3.055,00 | ¥3.120,00 | ¥3.025,00 | 62,50K |
| 2026-08-20 | ¥3.080,00 | -0,81 % | ¥3.140,00 | ¥3.145,00 | ¥3.055,00 | 66,30K |
| 2026-08-19 | ¥3.105,00 | -1,74 % | ¥3.100,00 | ¥3.145,00 | ¥3.050,00 | 69,10K |
| 2026-08-18 | ¥3.160,00 | -0,94 % | ¥3.195,00 | ¥3.240,00 | ¥3.160,00 | 69,90K |
| 2026-08-17 | ¥3.190,00 | +3,40 % | ¥3.080,00 | ¥3.210,00 | ¥3.070,00 | 93,00K |
| 2026-08-14 | ¥3.085,00 | -0,64 % | ¥3.070,00 | ¥3.100,00 | ¥3.055,00 | 44,50K |
| 2026-08-13 | ¥3.105,00 | +3,85 % | ¥2.965,00 | ¥3.110,00 | ¥2.965,00 | 92,80K |
| 2026-08-12 | ¥2.990,00 | -0,83 % | ¥3.025,00 | ¥3.045,00 | ¥2.924,00 | 110,40K |
| 2026-08-10 | ¥3.015,00 | +1,17 % | ¥2.950,00 | ¥3.065,00 | ¥2.943,00 | 95,30K |
| 2026-08-07 | ¥2.980,00 | +0,61 % | ¥2.950,00 | ¥3.010,00 | ¥2.938,00 | 93,40K |
| 2026-08-06 | ¥2.962,00 | +2,81 % | ¥2.880,00 | ¥2.964,00 | ¥2.862,00 | 133,70K |
| 2026-08-05 | ¥2.881,00 | +3,08 % | ¥2.801,00 | ¥2.890,00 | ¥2.790,00 | 95,60K |
| 2026-08-04 | ¥2.795,00 | +2,83 % | ¥2.701,00 | ¥2.878,00 | ¥2.691,00 | 193,90K |
| 2026-08-03 | ¥2.718,00 | +7,30 % | ¥2.660,00 | ¥2.800,00 | ¥2.642,00 | 357,30K |
| 2026-07-31 | ¥2.533,00 | +2,55 % | ¥2.520,00 | ¥2.563,00 | ¥2.470,00 | 64,00K |
| 2026-07-30 | ¥2.470,00 | -0,92 % | ¥2.493,00 | ¥2.507,00 | ¥2.470,00 | 46,50K |
| 2026-07-29 | ¥2.493,00 | -0,52 % | ¥2.504,00 | ¥2.541,00 | ¥2.457,00 | 93,20K |
| 2026-07-28 | ¥2.506,00 | -1,45 % | ¥2.510,00 | ¥2.548,00 | ¥2.498,00 | 68,70K |
| 2026-07-27 | ¥2.543,00 | +3,97 % | ¥2.447,00 | ¥2.555,00 | ¥2.445,00 | 120,20K |
| 2026-07-24 | ¥2.446,00 | -0,93 % | ¥2.469,00 | ¥2.491,00 | ¥2.427,00 | 24,80K |
| 2026-07-23 | ¥2.469,00 | -0,92 % | ¥2.481,00 | ¥2.504,00 | ¥2.467,00 | 13,60K |
| 2026-07-22 | ¥2.492,00 | +0,40 % | ¥2.494,00 | ¥2.507,00 | ¥2.476,00 | 23,90K |
| 2026-07-21 | ¥2.482,00 | +2,06 % | ¥2.453,00 | ¥2.489,00 | ¥2.444,00 | 36,80K |
| 2026-07-17 | ¥2.432,00 | -1,50 % | ¥2.460,00 | ¥2.476,00 | ¥2.401,00 | 51,50K |
| 2026-07-16 | ¥2.469,00 | -0,64 % | ¥2.490,00 | ¥2.498,00 | ¥2.468,00 | 23,90K |
| 2026-07-15 | ¥2.485,00 | +1,30 % | ¥2.453,00 | ¥2.487,00 | ¥2.453,00 | 30,10K |
| 2026-07-14 | ¥2.453,00 | +0,95 % | ¥2.452,00 | ¥2.463,00 | ¥2.441,00 | 29,80K |
| 2026-07-13 | ¥2.430,00 | -0,82 % | ¥2.475,00 | ¥2.500,00 | ¥2.427,00 | 41,70K |
| 2026-07-10 | ¥2.450,00 | +0,04 % | ¥2.464,00 | ¥2.491,00 | ¥2.441,00 | 84,00K |
| 2026-07-09 | ¥2.449,00 | +0,12 % | ¥2.461,00 | ¥2.469,00 | ¥2.431,00 | 30,50K |
| 2026-07-08 | ¥2.446,00 | -1,65 % | ¥2.502,00 | ¥2.509,00 | ¥2.446,00 | 29,00K |
| 2026-07-07 | ¥2.487,00 | -2,05 % | ¥2.539,00 | ¥2.548,00 | ¥2.487,00 | 21,60K |
| 2026-07-06 | ¥2.539,00 | +0,32 % | ¥2.540,00 | ¥2.579,00 | ¥2.524,00 | 20,70K |
| 2026-07-03 | ¥2.531,00 | +1,77 % | ¥2.507,00 | ¥2.538,00 | ¥2.506,00 | 36,70K |
| 2026-07-02 | ¥2.487,00 | +0,04 % | ¥2.498,00 | ¥2.508,00 | ¥2.476,00 | 45,10K |
| 2026-07-01 | ¥2.486,00 | -0,20 % | ¥2.471,00 | ¥2.503,00 | ¥2.471,00 | 32,00K |
| 2026-06-30 | ¥2.491,00 | +0,04 % | ¥2.466,00 | ¥2.498,00 | ¥2.440,00 | 45,70K |
| 2026-06-29 | ¥2.490,00 | -0,72 % | ¥2.508,00 | ¥2.509,00 | ¥2.463,00 | 40,30K |
| 2026-06-26 | ¥2.508,00 | -1,34 % | ¥2.540,00 | ¥2.567,00 | ¥2.496,00 | 31,90K |
| 2026-06-25 | ¥2.542,00 | +0,79 % | ¥2.557,00 | ¥2.557,00 | ¥2.515,00 | 37,70K |
| 2026-06-24 | ¥2.522,00 | +0,36 % | ¥2.513,00 | ¥2.540,00 | ¥2.495,00 | 29,60K |
| 2026-06-23 | ¥2.513,00 | -2,41 % | ¥2.553,00 | ¥2.570,00 | ¥2.508,00 | 43,80K |
| 2026-06-22 | ¥2.575,00 | -0,77 % | ¥2.561,00 | ¥2.602,00 | ¥2.553,00 | 25,30K |
| 2026-06-19 | ¥2.595,00 | -0,92 % | ¥2.636,00 | ¥2.654,00 | ¥2.595,00 | 23,90K |
| 2026-06-18 | ¥2.619,00 | -0,42 % | ¥2.650,00 | ¥2.650,00 | ¥2.604,00 | 21,10K |
| 2026-06-17 | ¥2.630,00 | -0,90 % | ¥2.634,00 | ¥2.659,00 | ¥2.616,00 | 33,90K |
| 2026-06-16 | ¥2.654,00 | +0,49 % | ¥2.650,00 | ¥2.658,00 | ¥2.633,00 | 35,10K |
| 2026-06-15 | ¥2.641,00 | +1,89 % | ¥2.600,00 | ¥2.666,00 | ¥2.600,00 | 34,50K |
| 2026-06-12 | ¥2.592,00 | +2,25 % | ¥2.585,00 | ¥2.592,00 | ¥2.550,00 | 35,50K |
| 2026-06-11 | ¥2.535,00 | -0,08 % | ¥2.501,00 | ¥2.547,00 | ¥2.467,00 | 42,30K |
| 2026-06-10 | ¥2.537,00 | +0,28 % | ¥2.530,00 | ¥2.560,00 | ¥2.511,00 | 34,10K |
| 2026-06-09 | ¥2.530,00 | -1,06 % | ¥2.584,00 | ¥2.587,00 | ¥2.526,00 | 30,00K |
| 2026-06-08 | ¥2.557,00 | -1,84 % | ¥2.556,00 | ¥2.590,00 | ¥2.531,00 | 37,00K |
| 2026-06-05 | ¥2.605,00 | +1,20 % | ¥2.574,00 | ¥2.612,00 | ¥2.565,00 | 32,80K |
| 2026-06-04 | ¥2.574,00 | -0,16 % | ¥2.571,00 | ¥2.588,00 | ¥2.539,00 | 24,20K |
| 2026-06-03 | ¥2.578,00 | +2,18 % | ¥2.509,00 | ¥2.584,00 | ¥2.487,00 | 48,10K |
| 2026-06-02 | ¥2.523,00 | -1,79 % | ¥2.569,00 | ¥2.569,00 | ¥2.488,00 | 49,60K |
| 2026-06-01 | ¥2.569,00 | -0,62 % | ¥2.561,00 | ¥2.596,00 | ¥2.530,00 | 58,70K |
| 2026-05-29 | ¥2.585,00 | +1,33 % | ¥2.556,00 | ¥2.609,00 | ¥2.556,00 | 40,40K |
| 2026-05-28 | ¥2.551,00 | -0,27 % | ¥2.522,00 | ¥2.579,00 | ¥2.512,00 | 41,90K |
| 2026-05-27 | ¥2.558,00 | -0,16 % | ¥2.558,00 | ¥2.587,00 | ¥2.550,00 | 46,00K |
| 2026-05-26 | ¥2.562,00 | +0,27 % | ¥2.545,00 | ¥2.564,00 | ¥2.538,00 | 35,80K |
| 2026-05-25 | ¥2.555,00 | +0,59 % | ¥2.547,00 | ¥2.581,00 | ¥2.539,00 | 38,10K |