Zojirushi Corporation 7965
TSE · Japan · Langlebige Konsumgüter
¥1.437,00-9,00 (-0,62 %)
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 | ¥1.437,00 | -0,62 % | ¥1.451,00 | ¥1.451,00 | ¥1.428,00 | 151,40K |
| 2026-09-30 | ¥1.446,00 | 0,00 % | ¥1.444,00 | ¥1.446,00 | ¥1.428,00 | 122,70K |
| 2026-09-29 | ¥1.446,00 | -1,03 % | ¥1.463,00 | ¥1.466,00 | ¥1.445,00 | 132,00K |
| 2026-09-28 | ¥1.461,00 | 0,00 % | ¥1.466,00 | ¥1.472,00 | ¥1.453,00 | 119,30K |
| 2026-09-25 | ¥1.461,00 | +0,76 % | ¥1.455,00 | ¥1.466,00 | ¥1.453,00 | 106,20K |
| 2026-09-24 | ¥1.450,00 | -0,55 % | ¥1.455,00 | ¥1.460,00 | ¥1.450,00 | 89,40K |
| 2026-09-18 | ¥1.458,00 | -1,22 % | ¥1.475,00 | ¥1.475,00 | ¥1.456,00 | 97,60K |
| 2026-09-17 | ¥1.476,00 | +1,30 % | ¥1.462,00 | ¥1.478,00 | ¥1.460,00 | 61,90K |
| 2026-09-16 | ¥1.457,00 | -0,55 % | ¥1.465,00 | ¥1.473,00 | ¥1.452,00 | 83,60K |
| 2026-09-15 | ¥1.465,00 | -0,41 % | ¥1.478,00 | ¥1.481,00 | ¥1.464,00 | 88,70K |
| 2026-09-14 | ¥1.471,00 | +1,66 % | ¥1.455,00 | ¥1.472,00 | ¥1.454,00 | 76,10K |
| 2026-09-11 | ¥1.447,00 | -0,69 % | ¥1.433,00 | ¥1.452,00 | ¥1.433,00 | 87,90K |
| 2026-09-10 | ¥1.457,00 | +0,83 % | ¥1.450,00 | ¥1.457,00 | ¥1.435,00 | 83,80K |
| 2026-09-09 | ¥1.445,00 | -0,21 % | ¥1.441,00 | ¥1.456,00 | ¥1.434,00 | 112,40K |
| 2026-09-08 | ¥1.448,00 | 0,00 % | ¥1.440,00 | ¥1.452,00 | ¥1.439,00 | 128,80K |
| 2026-09-07 | ¥1.448,00 | +0,14 % | ¥1.446,00 | ¥1.449,00 | ¥1.439,00 | 84,20K |
| 2026-09-04 | ¥1.446,00 | -0,75 % | ¥1.451,00 | ¥1.456,00 | ¥1.440,00 | 100,30K |
| 2026-09-03 | ¥1.457,00 | +0,41 % | ¥1.455,00 | ¥1.463,00 | ¥1.447,00 | 103,00K |
| 2026-09-02 | ¥1.451,00 | -1,76 % | ¥1.464,00 | ¥1.468,00 | ¥1.444,00 | 127,30K |
| 2026-09-01 | ¥1.477,00 | -0,14 % | ¥1.475,00 | ¥1.495,00 | ¥1.470,00 | 121,50K |
| 2026-08-31 | ¥1.479,00 | -0,80 % | ¥1.495,00 | ¥1.496,00 | ¥1.478,00 | 179,80K |
| 2026-08-28 | ¥1.491,00 | -0,27 % | ¥1.484,00 | ¥1.498,00 | ¥1.483,00 | 117,60K |
| 2026-08-27 | ¥1.495,00 | 0,00 % | ¥1.480,00 | ¥1.497,00 | ¥1.480,00 | 92,10K |
| 2026-08-26 | ¥1.495,00 | +0,67 % | ¥1.475,00 | ¥1.495,00 | ¥1.471,00 | 113,30K |
| 2026-08-25 | ¥1.485,00 | +0,20 % | ¥1.490,00 | ¥1.498,00 | ¥1.479,00 | 130,90K |
| 2026-08-24 | ¥1.482,00 | +0,54 % | ¥1.475,00 | ¥1.489,00 | ¥1.474,00 | 122,90K |
| 2026-08-21 | ¥1.474,00 | +0,41 % | ¥1.470,00 | ¥1.477,00 | ¥1.464,00 | 134,00K |
| 2026-08-20 | ¥1.468,00 | +1,24 % | ¥1.458,00 | ¥1.471,00 | ¥1.453,00 | 105,10K |
| 2026-08-19 | ¥1.450,00 | +0,69 % | ¥1.440,00 | ¥1.450,00 | ¥1.433,00 | 146,50K |
| 2026-08-18 | ¥1.440,00 | -0,35 % | ¥1.430,00 | ¥1.451,00 | ¥1.428,00 | 104,50K |
| 2026-08-17 | ¥1.445,00 | -1,77 % | ¥1.466,00 | ¥1.468,00 | ¥1.445,00 | 127,70K |
| 2026-08-14 | ¥1.471,00 | +0,68 % | ¥1.463,00 | ¥1.479,00 | ¥1.458,00 | 109,00K |
| 2026-08-13 | ¥1.461,00 | -0,14 % | ¥1.453,00 | ¥1.464,00 | ¥1.445,00 | 136,50K |
| 2026-08-12 | ¥1.463,00 | +0,69 % | ¥1.455,00 | ¥1.463,00 | ¥1.446,00 | 109,20K |
| 2026-08-10 | ¥1.453,00 | +1,47 % | ¥1.435,00 | ¥1.458,00 | ¥1.416,00 | 127,80K |
| 2026-08-07 | ¥1.432,00 | +0,63 % | ¥1.423,00 | ¥1.437,00 | ¥1.420,00 | 124,10K |
| 2026-08-06 | ¥1.423,00 | +0,99 % | ¥1.417,00 | ¥1.432,00 | ¥1.411,00 | 130,50K |
| 2026-08-05 | ¥1.409,00 | +0,64 % | ¥1.400,00 | ¥1.410,00 | ¥1.394,00 | 181,70K |
| 2026-08-04 | ¥1.400,00 | -2,17 % | ¥1.431,00 | ¥1.438,00 | ¥1.400,00 | 181,30K |
| 2026-08-03 | ¥1.431,00 | -0,63 % | ¥1.438,00 | ¥1.463,00 | ¥1.418,00 | 255,20K |
| 2026-07-31 | ¥1.440,00 | -2,31 % | ¥1.459,00 | ¥1.462,00 | ¥1.440,00 | 206,90K |
| 2026-07-30 | ¥1.474,00 | -0,54 % | ¥1.470,00 | ¥1.479,00 | ¥1.459,00 | 202,40K |
| 2026-07-29 | ¥1.482,00 | +2,63 % | ¥1.433,00 | ¥1.487,00 | ¥1.432,00 | 265,90K |
| 2026-07-28 | ¥1.444,00 | +0,98 % | ¥1.430,00 | ¥1.449,00 | ¥1.422,00 | 246,60K |
| 2026-07-27 | ¥1.430,00 | +2,00 % | ¥1.410,00 | ¥1.436,00 | ¥1.407,00 | 179,80K |
| 2026-07-24 | ¥1.402,00 | +0,50 % | ¥1.386,00 | ¥1.402,00 | ¥1.381,00 | 165,30K |
| 2026-07-23 | ¥1.395,00 | 0,00 % | ¥1.393,00 | ¥1.397,00 | ¥1.388,00 | 112,80K |
| 2026-07-22 | ¥1.395,00 | -0,71 % | ¥1.400,00 | ¥1.403,00 | ¥1.391,00 | 145,30K |
| 2026-07-21 | ¥1.405,00 | +0,86 % | ¥1.394,00 | ¥1.425,00 | ¥1.394,00 | 146,80K |
| 2026-07-17 | ¥1.393,00 | +0,22 % | ¥1.397,00 | ¥1.411,00 | ¥1.388,00 | 194,80K |
| 2026-07-16 | ¥1.390,00 | -0,36 % | ¥1.399,00 | ¥1.410,00 | ¥1.387,00 | 207,20K |
| 2026-07-15 | ¥1.395,00 | +0,65 % | ¥1.393,00 | ¥1.396,00 | ¥1.381,00 | 204,10K |
| 2026-07-14 | ¥1.386,00 | +0,29 % | ¥1.390,00 | ¥1.401,00 | ¥1.378,00 | 260,00K |
| 2026-07-13 | ¥1.382,00 | -0,79 % | ¥1.399,00 | ¥1.399,00 | ¥1.380,00 | 161,40K |
| 2026-07-10 | ¥1.393,00 | -0,71 % | ¥1.403,00 | ¥1.412,00 | ¥1.388,00 | 203,60K |
| 2026-07-09 | ¥1.403,00 | -1,06 % | ¥1.418,00 | ¥1.420,00 | ¥1.398,00 | 179,10K |
| 2026-07-08 | ¥1.418,00 | -0,42 % | ¥1.430,00 | ¥1.438,00 | ¥1.418,00 | 230,00K |
| 2026-07-07 | ¥1.424,00 | -0,07 % | ¥1.424,00 | ¥1.438,00 | ¥1.418,00 | 193,60K |
| 2026-07-06 | ¥1.425,00 | +2,81 % | ¥1.398,00 | ¥1.432,00 | ¥1.390,00 | 294,30K |
| 2026-07-03 | ¥1.386,00 | +1,39 % | ¥1.379,00 | ¥1.402,00 | ¥1.370,00 | 275,20K |
| 2026-07-02 | ¥1.367,00 | +2,63 % | ¥1.331,00 | ¥1.368,00 | ¥1.329,00 | 637,50K |
| 2026-07-01 | ¥1.332,00 | -0,15 % | ¥1.333,00 | ¥1.345,00 | ¥1.323,00 | 478,80K |
| 2026-06-30 | ¥1.334,00 | -6,97 % | ¥1.350,00 | ¥1.356,00 | ¥1.322,00 | 1,23M |
| 2026-06-29 | ¥1.434,00 | +0,49 % | ¥1.448,00 | ¥1.457,00 | ¥1.422,00 | 491,50K |
| 2026-06-26 | ¥1.427,00 | +0,92 % | ¥1.414,00 | ¥1.429,00 | ¥1.410,00 | 136,90K |
| 2026-06-25 | ¥1.414,00 | +0,71 % | ¥1.412,00 | ¥1.420,00 | ¥1.404,00 | 119,30K |
| 2026-06-24 | ¥1.404,00 | +0,43 % | ¥1.404,00 | ¥1.417,00 | ¥1.400,00 | 166,00K |
| 2026-06-23 | ¥1.398,00 | -0,85 % | ¥1.401,00 | ¥1.407,00 | ¥1.393,00 | 145,70K |
| 2026-06-22 | ¥1.410,00 | -2,76 % | ¥1.440,00 | ¥1.442,00 | ¥1.408,00 | 125,90K |
| 2026-06-19 | ¥1.450,00 | +1,12 % | ¥1.446,00 | ¥1.456,00 | ¥1.428,00 | 162,80K |
| 2026-06-18 | ¥1.434,00 | -0,14 % | ¥1.434,00 | ¥1.446,00 | ¥1.422,00 | 125,80K |
| 2026-06-17 | ¥1.436,00 | -0,69 % | ¥1.446,00 | ¥1.452,00 | ¥1.431,00 | 151,80K |
| 2026-06-16 | ¥1.446,00 | -0,41 % | ¥1.450,00 | ¥1.451,00 | ¥1.420,00 | 162,90K |
| 2026-06-15 | ¥1.452,00 | +0,97 % | ¥1.438,00 | ¥1.470,00 | ¥1.437,00 | 156,20K |
| 2026-06-12 | ¥1.438,00 | +0,56 % | ¥1.424,00 | ¥1.438,00 | ¥1.412,00 | 177,90K |
| 2026-06-11 | ¥1.430,00 | +1,63 % | ¥1.413,00 | ¥1.432,00 | ¥1.405,00 | 171,00K |
| 2026-06-10 | ¥1.407,00 | +1,44 % | ¥1.387,00 | ¥1.414,00 | ¥1.386,00 | 142,80K |
| 2026-06-09 | ¥1.387,00 | -0,64 % | ¥1.408,00 | ¥1.414,00 | ¥1.385,00 | 151,50K |
| 2026-06-08 | ¥1.396,00 | -0,14 % | ¥1.382,00 | ¥1.404,00 | ¥1.374,00 | 176,90K |
| 2026-06-05 | ¥1.398,00 | +0,94 % | ¥1.394,00 | ¥1.418,00 | ¥1.388,00 | 130,70K |
| 2026-06-04 | ¥1.385,00 | -2,53 % | ¥1.400,00 | ¥1.409,00 | ¥1.385,00 | 120,90K |
| 2026-06-03 | ¥1.421,00 | +0,42 % | ¥1.404,00 | ¥1.427,00 | ¥1.401,00 | 121,60K |
| 2026-06-02 | ¥1.415,00 | -0,84 % | ¥1.410,00 | ¥1.424,00 | ¥1.389,00 | 168,00K |
| 2026-06-01 | ¥1.427,00 | -0,97 % | ¥1.440,00 | ¥1.440,00 | ¥1.406,00 | 201,90K |
| 2026-05-29 | ¥1.441,00 | -2,11 % | ¥1.472,00 | ¥1.482,00 | ¥1.441,00 | 298,30K |
| 2026-05-28 | ¥1.472,00 | -0,54 % | ¥1.480,00 | ¥1.482,00 | ¥1.465,00 | 154,10K |
| 2026-05-27 | ¥1.480,00 | +1,02 % | ¥1.468,00 | ¥1.480,00 | ¥1.458,00 | 134,30K |
| 2026-05-26 | ¥1.465,00 | -1,88 % | ¥1.495,00 | ¥1.495,00 | ¥1.463,00 | 146,40K |
| 2026-05-25 | ¥1.493,00 | -1,65 % | ¥1.529,00 | ¥1.532,00 | ¥1.493,00 | 125,60K |
| 2026-05-22 | ¥1.518,00 | -1,36 % | ¥1.542,00 | ¥1.551,00 | ¥1.513,00 | 104,30K |