GLOBERIDE, Inc. 7990
TSE · Japan · Langlebige Konsumgüter
¥2.327,00-45,00 (-1,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.326,00 | -1,94 % | ¥2.352,00 | ¥2.352,00 | ¥2.326,00 | 16,60K |
| 2026-10-01 | ¥2.372,00 | +0,08 % | ¥2.361,00 | ¥2.379,00 | ¥2.346,00 | 60,50K |
| 2026-09-30 | ¥2.370,00 | 0,00 % | ¥2.380,00 | ¥2.380,00 | ¥2.352,00 | 56,30K |
| 2026-09-29 | ¥2.370,00 | -3,70 % | ¥2.390,00 | ¥2.392,00 | ¥2.364,00 | 83,80K |
| 2026-09-28 | ¥2.461,00 | +0,08 % | ¥2.472,00 | ¥2.485,00 | ¥2.454,00 | 116,20K |
| 2026-09-25 | ¥2.459,00 | +1,07 % | ¥2.444,00 | ¥2.465,00 | ¥2.441,00 | 82,50K |
| 2026-09-24 | ¥2.433,00 | +0,29 % | ¥2.426,00 | ¥2.440,00 | ¥2.419,00 | 77,60K |
| 2026-09-18 | ¥2.426,00 | -1,14 % | ¥2.463,00 | ¥2.463,00 | ¥2.426,00 | 58,80K |
| 2026-09-17 | ¥2.454,00 | +1,24 % | ¥2.437,00 | ¥2.473,00 | ¥2.436,00 | 68,20K |
| 2026-09-16 | ¥2.424,00 | +1,38 % | ¥2.393,00 | ¥2.430,00 | ¥2.393,00 | 47,80K |
| 2026-09-15 | ¥2.391,00 | +0,84 % | ¥2.383,00 | ¥2.403,00 | ¥2.376,00 | 45,70K |
| 2026-09-14 | ¥2.371,00 | +0,13 % | ¥2.355,00 | ¥2.386,00 | ¥2.343,00 | 61,60K |
| 2026-09-11 | ¥2.368,00 | -0,71 % | ¥2.344,00 | ¥2.368,00 | ¥2.330,00 | 82,40K |
| 2026-09-10 | ¥2.385,00 | +0,21 % | ¥2.361,00 | ¥2.386,00 | ¥2.360,00 | 57,60K |
| 2026-09-09 | ¥2.380,00 | +0,93 % | ¥2.358,00 | ¥2.382,00 | ¥2.336,00 | 68,40K |
| 2026-09-08 | ¥2.358,00 | -1,54 % | ¥2.385,00 | ¥2.385,00 | ¥2.358,00 | 82,70K |
| 2026-09-07 | ¥2.395,00 | -0,50 % | ¥2.407,00 | ¥2.407,00 | ¥2.387,00 | 54,40K |
| 2026-09-04 | ¥2.407,00 | -0,33 % | ¥2.405,00 | ¥2.421,00 | ¥2.380,00 | 91,10K |
| 2026-09-03 | ¥2.415,00 | -0,90 % | ¥2.457,00 | ¥2.457,00 | ¥2.408,00 | 85,10K |
| 2026-09-02 | ¥2.437,00 | -2,01 % | ¥2.470,00 | ¥2.478,00 | ¥2.432,00 | 105,70K |
| 2026-09-01 | ¥2.487,00 | -0,40 % | ¥2.480,00 | ¥2.495,00 | ¥2.471,00 | 75,90K |
| 2026-08-31 | ¥2.497,00 | +1,01 % | ¥2.472,00 | ¥2.503,00 | ¥2.462,00 | 63,30K |
| 2026-08-28 | ¥2.472,00 | -0,44 % | ¥2.487,00 | ¥2.509,00 | ¥2.459,00 | 125,50K |
| 2026-08-27 | ¥2.483,00 | +0,69 % | ¥2.470,00 | ¥2.505,00 | ¥2.468,00 | 59,60K |
| 2026-08-26 | ¥2.466,00 | -2,26 % | ¥2.505,00 | ¥2.530,00 | ¥2.463,00 | 100,20K |
| 2026-08-25 | ¥2.523,00 | -0,86 % | ¥2.544,00 | ¥2.558,00 | ¥2.513,00 | 52,90K |
| 2026-08-24 | ¥2.545,00 | +0,51 % | ¥2.550,00 | ¥2.570,00 | ¥2.542,00 | 67,70K |
| 2026-08-21 | ¥2.532,00 | +1,28 % | ¥2.505,00 | ¥2.565,00 | ¥2.505,00 | 110,90K |
| 2026-08-20 | ¥2.500,00 | +2,42 % | ¥2.462,00 | ¥2.500,00 | ¥2.462,00 | 79,70K |
| 2026-08-19 | ¥2.441,00 | -1,97 % | ¥2.475,00 | ¥2.475,00 | ¥2.422,00 | 97,30K |
| 2026-08-18 | ¥2.490,00 | +0,81 % | ¥2.461,00 | ¥2.518,00 | ¥2.450,00 | 145,40K |
| 2026-08-17 | ¥2.470,00 | -1,16 % | ¥2.500,00 | ¥2.501,00 | ¥2.469,00 | 98,10K |
| 2026-08-14 | ¥2.499,00 | +2,84 % | ¥2.426,00 | ¥2.499,00 | ¥2.398,00 | 155,00K |
| 2026-08-13 | ¥2.430,00 | -1,02 % | ¥2.455,00 | ¥2.468,00 | ¥2.430,00 | 126,50K |
| 2026-08-12 | ¥2.455,00 | +3,59 % | ¥2.392,00 | ¥2.469,00 | ¥2.380,00 | 210,70K |
| 2026-08-10 | ¥2.370,00 | -12,71 % | ¥2.465,00 | ¥2.465,00 | ¥2.362,00 | 451,30K |
| 2026-08-07 | ¥2.715,00 | -0,73 % | ¥2.723,00 | ¥2.739,00 | ¥2.701,00 | 101,50K |
| 2026-08-06 | ¥2.735,00 | +1,30 % | ¥2.700,00 | ¥2.745,00 | ¥2.697,00 | 77,10K |
| 2026-08-05 | ¥2.700,00 | +2,94 % | ¥2.640,00 | ¥2.709,00 | ¥2.640,00 | 93,20K |
| 2026-08-04 | ¥2.623,00 | +1,35 % | ¥2.588,00 | ¥2.666,00 | ¥2.577,00 | 125,80K |
| 2026-08-03 | ¥2.588,00 | +1,45 % | ¥2.555,00 | ¥2.594,00 | ¥2.526,00 | 94,10K |
| 2026-07-31 | ¥2.551,00 | -1,05 % | ¥2.578,00 | ¥2.586,00 | ¥2.539,00 | 68,40K |
| 2026-07-30 | ¥2.578,00 | +1,02 % | ¥2.540,00 | ¥2.581,00 | ¥2.513,00 | 87,60K |
| 2026-07-29 | ¥2.552,00 | +3,07 % | ¥2.498,00 | ¥2.552,00 | ¥2.491,00 | 93,20K |
| 2026-07-28 | ¥2.476,00 | -0,20 % | ¥2.488,00 | ¥2.495,00 | ¥2.449,00 | 58,30K |
| 2026-07-27 | ¥2.481,00 | +1,06 % | ¥2.457,00 | ¥2.484,00 | ¥2.456,00 | 71,30K |
| 2026-07-24 | ¥2.455,00 | -0,57 % | ¥2.460,00 | ¥2.466,00 | ¥2.442,00 | 29,40K |
| 2026-07-23 | ¥2.469,00 | -0,64 % | ¥2.485,00 | ¥2.485,00 | ¥2.451,00 | 51,10K |
| 2026-07-22 | ¥2.485,00 | +0,40 % | ¥2.483,00 | ¥2.491,00 | ¥2.470,00 | 76,00K |
| 2026-07-21 | ¥2.475,00 | +1,73 % | ¥2.468,00 | ¥2.490,00 | ¥2.457,00 | 57,70K |
| 2026-07-17 | ¥2.433,00 | -0,37 % | ¥2.441,00 | ¥2.462,00 | ¥2.414,00 | 46,50K |
| 2026-07-16 | ¥2.442,00 | +0,49 % | ¥2.430,00 | ¥2.449,00 | ¥2.425,00 | 30,80K |
| 2026-07-15 | ¥2.430,00 | +0,41 % | ¥2.449,00 | ¥2.450,00 | ¥2.425,00 | 45,50K |
| 2026-07-14 | ¥2.420,00 | +0,58 % | ¥2.424,00 | ¥2.431,00 | ¥2.398,00 | 44,10K |
| 2026-07-13 | ¥2.406,00 | +0,59 % | ¥2.400,00 | ¥2.445,00 | ¥2.395,00 | 63,70K |
| 2026-07-10 | ¥2.392,00 | +1,36 % | ¥2.361,00 | ¥2.406,00 | ¥2.360,00 | 69,00K |
| 2026-07-09 | ¥2.360,00 | +0,73 % | ¥2.350,00 | ¥2.364,00 | ¥2.339,00 | 44,20K |
| 2026-07-08 | ¥2.343,00 | -1,06 % | ¥2.368,00 | ¥2.371,00 | ¥2.343,00 | 45,40K |
| 2026-07-07 | ¥2.368,00 | -0,42 % | ¥2.378,00 | ¥2.400,00 | ¥2.368,00 | 39,30K |
| 2026-07-06 | ¥2.378,00 | +0,72 % | ¥2.357,00 | ¥2.378,00 | ¥2.350,00 | 36,30K |
| 2026-07-03 | ¥2.361,00 | +1,42 % | ¥2.362,00 | ¥2.386,00 | ¥2.356,00 | 61,50K |
| 2026-07-02 | ¥2.328,00 | +0,43 % | ¥2.337,00 | ¥2.362,00 | ¥2.324,00 | 56,70K |
| 2026-07-01 | ¥2.318,00 | -0,64 % | ¥2.352,00 | ¥2.352,00 | ¥2.303,00 | 48,80K |
| 2026-06-30 | ¥2.333,00 | -0,43 % | ¥2.333,00 | ¥2.348,00 | ¥2.319,00 | 71,00K |
| 2026-06-29 | ¥2.343,00 | +1,21 % | ¥2.350,00 | ¥2.358,00 | ¥2.321,00 | 80,30K |
| 2026-06-26 | ¥2.315,00 | +0,30 % | ¥2.324,00 | ¥2.336,00 | ¥2.308,00 | 51,20K |
| 2026-06-25 | ¥2.308,00 | -0,35 % | ¥2.340,00 | ¥2.340,00 | ¥2.308,00 | 49,90K |
| 2026-06-24 | ¥2.316,00 | -0,69 % | ¥2.332,00 | ¥2.350,00 | ¥2.312,00 | 54,80K |
| 2026-06-23 | ¥2.332,00 | -1,77 % | ¥2.365,00 | ¥2.365,00 | ¥2.332,00 | 81,10K |
| 2026-06-22 | ¥2.374,00 | -1,74 % | ¥2.420,00 | ¥2.447,00 | ¥2.360,00 | 95,10K |
| 2026-06-19 | ¥2.416,00 | +1,21 % | ¥2.426,00 | ¥2.450,00 | ¥2.404,00 | 107,80K |
| 2026-06-18 | ¥2.387,00 | -0,71 % | ¥2.405,00 | ¥2.442,00 | ¥2.364,00 | 68,90K |
| 2026-06-17 | ¥2.404,00 | +1,74 % | ¥2.387,00 | ¥2.418,00 | ¥2.374,00 | 64,00K |
| 2026-06-16 | ¥2.363,00 | -2,40 % | ¥2.435,00 | ¥2.435,00 | ¥2.358,00 | 60,60K |
| 2026-06-15 | ¥2.421,00 | -1,59 % | ¥2.480,00 | ¥2.480,00 | ¥2.421,00 | 66,60K |
| 2026-06-12 | ¥2.460,00 | +0,12 % | ¥2.452,00 | ¥2.510,00 | ¥2.446,00 | 105,70K |
| 2026-06-11 | ¥2.457,00 | -0,85 % | ¥2.465,00 | ¥2.469,00 | ¥2.426,00 | 77,00K |
| 2026-06-10 | ¥2.478,00 | -0,20 % | ¥2.473,00 | ¥2.534,00 | ¥2.469,00 | 90,40K |
| 2026-06-09 | ¥2.483,00 | +0,85 % | ¥2.498,00 | ¥2.508,00 | ¥2.460,00 | 90,40K |
| 2026-06-08 | ¥2.462,00 | -2,03 % | ¥2.506,00 | ¥2.525,00 | ¥2.445,00 | 108,30K |
| 2026-06-05 | ¥2.513,00 | +5,54 % | ¥2.394,00 | ¥2.513,00 | ¥2.394,00 | 131,60K |
| 2026-06-04 | ¥2.381,00 | -1,37 % | ¥2.412,00 | ¥2.415,00 | ¥2.370,00 | 101,30K |
| 2026-06-03 | ¥2.414,00 | +0,12 % | ¥2.395,00 | ¥2.432,00 | ¥2.386,00 | 105,80K |
| 2026-06-02 | ¥2.411,00 | -7,59 % | ¥2.564,00 | ¥2.564,00 | ¥2.391,00 | 223,80K |
| 2026-06-01 | ¥2.609,00 | -0,34 % | ¥2.587,00 | ¥2.609,00 | ¥2.568,00 | 110,60K |
| 2026-05-29 | ¥2.618,00 | +2,19 % | ¥2.585,00 | ¥2.657,00 | ¥2.567,00 | 189,30K |
| 2026-05-28 | ¥2.562,00 | +2,73 % | ¥2.503,00 | ¥2.565,00 | ¥2.503,00 | 166,30K |
| 2026-05-27 | ¥2.494,00 | +1,75 % | ¥2.420,00 | ¥2.494,00 | ¥2.401,00 | 157,70K |
| 2026-05-26 | ¥2.451,00 | 0,00 % | ¥2.440,00 | ¥2.457,00 | ¥2.427,00 | 128,60K |
| 2026-05-25 | ¥2.451,00 | -2,54 % | ¥2.510,00 | ¥2.510,00 | ¥2.415,00 | 147,50K |