OKAMURA CORP 7994
TSE · Japan · Langlebige Konsumgüter
¥2.215,00-25,00 (-1,12 %)
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 | ¥2.219,00 | -0,94 % | ¥2.236,00 | ¥2.236,00 | ¥2.216,00 | 42,50K |
| 2026-10-01 | ¥2.240,00 | -0,75 % | ¥2.244,00 | ¥2.248,00 | ¥2.228,00 | 223,90K |
| 2026-09-30 | ¥2.257,00 | -0,22 % | ¥2.262,00 | ¥2.265,00 | ¥2.233,00 | 377,70K |
| 2026-09-29 | ¥2.262,00 | -3,33 % | ¥2.283,00 | ¥2.292,00 | ¥2.251,00 | 359,20K |
| 2026-09-28 | ¥2.340,00 | -1,06 % | ¥2.375,00 | ¥2.377,00 | ¥2.338,00 | 321,00K |
| 2026-09-25 | ¥2.365,00 | +1,07 % | ¥2.340,00 | ¥2.365,00 | ¥2.340,00 | 174,40K |
| 2026-09-24 | ¥2.340,00 | +0,21 % | ¥2.340,00 | ¥2.351,00 | ¥2.333,00 | 207,30K |
| 2026-09-18 | ¥2.335,00 | -1,73 % | ¥2.376,00 | ¥2.376,00 | ¥2.335,00 | 225,20K |
| 2026-09-17 | ¥2.376,00 | +1,15 % | ¥2.352,00 | ¥2.377,00 | ¥2.352,00 | 180,40K |
| 2026-09-16 | ¥2.349,00 | +0,09 % | ¥2.358,00 | ¥2.370,00 | ¥2.349,00 | 144,60K |
| 2026-09-15 | ¥2.347,00 | +0,43 % | ¥2.347,00 | ¥2.360,00 | ¥2.330,00 | 197,40K |
| 2026-09-14 | ¥2.337,00 | +0,99 % | ¥2.314,00 | ¥2.342,00 | ¥2.314,00 | 398,20K |
| 2026-09-11 | ¥2.314,00 | -0,81 % | ¥2.319,00 | ¥2.336,00 | ¥2.301,00 | 356,20K |
| 2026-09-10 | ¥2.333,00 | -0,85 % | ¥2.332,00 | ¥2.344,00 | ¥2.325,00 | 213,90K |
| 2026-09-09 | ¥2.353,00 | +0,13 % | ¥2.338,00 | ¥2.364,00 | ¥2.330,00 | 140,20K |
| 2026-09-08 | ¥2.350,00 | -1,14 % | ¥2.370,00 | ¥2.372,00 | ¥2.350,00 | 135,60K |
| 2026-09-07 | ¥2.377,00 | -0,54 % | ¥2.390,00 | ¥2.398,00 | ¥2.374,00 | 113,70K |
| 2026-09-04 | ¥2.390,00 | -0,25 % | ¥2.395,00 | ¥2.397,00 | ¥2.376,00 | 144,10K |
| 2026-09-03 | ¥2.396,00 | -0,13 % | ¥2.400,00 | ¥2.412,00 | ¥2.387,00 | 150,70K |
| 2026-09-02 | ¥2.399,00 | -0,87 % | ¥2.404,00 | ¥2.418,00 | ¥2.383,00 | 256,90K |
| 2026-09-01 | ¥2.420,00 | +1,13 % | ¥2.392,00 | ¥2.420,00 | ¥2.386,00 | 215,70K |
| 2026-08-31 | ¥2.393,00 | +0,63 % | ¥2.375,00 | ¥2.396,00 | ¥2.370,00 | 202,10K |
| 2026-08-28 | ¥2.378,00 | +0,81 % | ¥2.359,00 | ¥2.383,00 | ¥2.347,00 | 204,70K |
| 2026-08-27 | ¥2.359,00 | -0,67 % | ¥2.367,00 | ¥2.382,00 | ¥2.357,00 | 112,10K |
| 2026-08-26 | ¥2.375,00 | +0,42 % | ¥2.366,00 | ¥2.390,00 | ¥2.366,00 | 119,30K |
| 2026-08-25 | ¥2.365,00 | 0,00 % | ¥2.375,00 | ¥2.387,00 | ¥2.356,00 | 127,90K |
| 2026-08-24 | ¥2.365,00 | +1,11 % | ¥2.352,00 | ¥2.369,00 | ¥2.348,00 | 137,30K |
| 2026-08-21 | ¥2.339,00 | 0,00 % | ¥2.337,00 | ¥2.346,00 | ¥2.330,00 | 113,10K |
| 2026-08-20 | ¥2.339,00 | +0,47 % | ¥2.341,00 | ¥2.355,00 | ¥2.332,00 | 225,10K |
| 2026-08-19 | ¥2.328,00 | -0,60 % | ¥2.340,00 | ¥2.340,00 | ¥2.307,00 | 137,80K |
| 2026-08-18 | ¥2.342,00 | +0,34 % | ¥2.322,00 | ¥2.353,00 | ¥2.317,00 | 162,50K |
| 2026-08-17 | ¥2.334,00 | -1,06 % | ¥2.359,00 | ¥2.368,00 | ¥2.334,00 | 140,50K |
| 2026-08-14 | ¥2.359,00 | +0,68 % | ¥2.339,00 | ¥2.359,00 | ¥2.336,00 | 198,50K |
| 2026-08-13 | ¥2.343,00 | +0,64 % | ¥2.328,00 | ¥2.346,00 | ¥2.322,00 | 181,40K |
| 2026-08-12 | ¥2.328,00 | +1,22 % | ¥2.338,00 | ¥2.340,00 | ¥2.319,00 | 229,50K |
| 2026-08-10 | ¥2.300,00 | -0,86 % | ¥2.275,00 | ¥2.314,00 | ¥2.256,00 | 304,60K |
| 2026-08-07 | ¥2.320,00 | +0,87 % | ¥2.299,00 | ¥2.320,00 | ¥2.286,00 | 234,80K |
| 2026-08-06 | ¥2.300,00 | +1,59 % | ¥2.264,00 | ¥2.300,00 | ¥2.262,00 | 172,50K |
| 2026-08-05 | ¥2.264,00 | -0,96 % | ¥2.298,00 | ¥2.298,00 | ¥2.256,00 | 236,60K |
| 2026-08-04 | ¥2.286,00 | -1,64 % | ¥2.336,00 | ¥2.336,00 | ¥2.281,00 | 178,40K |
| 2026-08-03 | ¥2.324,00 | -0,68 % | ¥2.345,00 | ¥2.355,00 | ¥2.295,00 | 319,30K |
| 2026-07-31 | ¥2.340,00 | -0,97 % | ¥2.330,00 | ¥2.353,00 | ¥2.322,00 | 627,80K |
| 2026-07-30 | ¥2.363,00 | -0,04 % | ¥2.368,00 | ¥2.372,00 | ¥2.329,00 | 397,80K |
| 2026-07-29 | ¥2.364,00 | +1,50 % | ¥2.344,00 | ¥2.364,00 | ¥2.332,00 | 998,70K |
| 2026-07-28 | ¥2.329,00 | -0,72 % | ¥2.355,00 | ¥2.358,00 | ¥2.315,00 | 531,50K |
| 2026-07-27 | ¥2.346,00 | +2,36 % | ¥2.308,00 | ¥2.349,00 | ¥2.308,00 | 257,40K |
| 2026-07-24 | ¥2.292,00 | -0,09 % | ¥2.277,00 | ¥2.298,00 | ¥2.268,00 | 172,80K |
| 2026-07-23 | ¥2.294,00 | +0,13 % | ¥2.280,00 | ¥2.299,00 | ¥2.268,00 | 352,10K |
| 2026-07-22 | ¥2.291,00 | -0,26 % | ¥2.310,00 | ¥2.310,00 | ¥2.278,00 | 254,70K |
| 2026-07-21 | ¥2.297,00 | +1,14 % | ¥2.300,00 | ¥2.316,00 | ¥2.281,00 | 283,40K |
| 2026-07-17 | ¥2.271,00 | -0,39 % | ¥2.299,00 | ¥2.309,00 | ¥2.249,00 | 308,10K |
| 2026-07-16 | ¥2.280,00 | +0,22 % | ¥2.289,00 | ¥2.311,00 | ¥2.275,00 | 247,30K |
| 2026-07-15 | ¥2.275,00 | -0,52 % | ¥2.299,00 | ¥2.305,00 | ¥2.263,00 | 352,60K |
| 2026-07-14 | ¥2.287,00 | +1,06 % | ¥2.283,00 | ¥2.297,00 | ¥2.271,00 | 186,70K |
| 2026-07-13 | ¥2.263,00 | -0,44 % | ¥2.290,00 | ¥2.298,00 | ¥2.258,00 | 161,80K |
| 2026-07-10 | ¥2.273,00 | +0,66 % | ¥2.254,00 | ¥2.283,00 | ¥2.252,00 | 248,40K |
| 2026-07-09 | ¥2.258,00 | -0,48 % | ¥2.265,00 | ¥2.269,00 | ¥2.245,00 | 205,40K |
| 2026-07-08 | ¥2.269,00 | +0,09 % | ¥2.280,00 | ¥2.289,00 | ¥2.269,00 | 229,20K |
| 2026-07-07 | ¥2.267,00 | -0,40 % | ¥2.280,00 | ¥2.291,00 | ¥2.267,00 | 219,10K |
| 2026-07-06 | ¥2.276,00 | +1,56 % | ¥2.253,00 | ¥2.280,00 | ¥2.245,00 | 258,40K |
| 2026-07-03 | ¥2.241,00 | -0,04 % | ¥2.261,00 | ¥2.274,00 | ¥2.225,00 | 216,30K |
| 2026-07-02 | ¥2.242,00 | -1,32 % | ¥2.222,00 | ¥2.259,00 | ¥2.222,00 | 346,50K |
| 2026-07-01 | ¥2.272,00 | -0,61 % | ¥2.288,00 | ¥2.296,00 | ¥2.248,00 | 206,20K |
| 2026-06-30 | ¥2.286,00 | -0,31 % | ¥2.301,00 | ¥2.316,00 | ¥2.276,00 | 393,20K |
| 2026-06-29 | ¥2.293,00 | -1,59 % | ¥2.302,00 | ¥2.316,00 | ¥2.276,00 | 349,50K |
| 2026-06-26 | ¥2.330,00 | +2,06 % | ¥2.286,00 | ¥2.334,00 | ¥2.279,00 | 326,30K |
| 2026-06-25 | ¥2.283,00 | +1,29 % | ¥2.270,00 | ¥2.303,00 | ¥2.261,00 | 248,90K |
| 2026-06-24 | ¥2.254,00 | +0,18 % | ¥2.240,00 | ¥2.259,00 | ¥2.238,00 | 172,70K |
| 2026-06-23 | ¥2.250,00 | -0,35 % | ¥2.250,00 | ¥2.257,00 | ¥2.231,00 | 248,80K |
| 2026-06-22 | ¥2.258,00 | +0,36 % | ¥2.240,00 | ¥2.266,00 | ¥2.236,00 | 209,60K |
| 2026-06-19 | ¥2.250,00 | +0,45 % | ¥2.248,00 | ¥2.258,00 | ¥2.240,00 | 204,40K |
| 2026-06-18 | ¥2.240,00 | -0,44 % | ¥2.260,00 | ¥2.263,00 | ¥2.236,00 | 221,40K |
| 2026-06-17 | ¥2.250,00 | +0,18 % | ¥2.250,00 | ¥2.266,00 | ¥2.242,00 | 172,20K |
| 2026-06-16 | ¥2.246,00 | +0,72 % | ¥2.230,00 | ¥2.248,00 | ¥2.215,00 | 175,30K |
| 2026-06-15 | ¥2.230,00 | -0,89 % | ¥2.243,00 | ¥2.261,00 | ¥2.227,00 | 204,60K |
| 2026-06-12 | ¥2.250,00 | +0,18 % | ¥2.244,00 | ¥2.258,00 | ¥2.231,00 | 264,40K |
| 2026-06-11 | ¥2.246,00 | +0,72 % | ¥2.248,00 | ¥2.261,00 | ¥2.234,00 | 227,90K |
| 2026-06-10 | ¥2.230,00 | +1,13 % | ¥2.221,00 | ¥2.238,00 | ¥2.212,00 | 234,80K |
| 2026-06-09 | ¥2.205,00 | -0,45 % | ¥2.215,00 | ¥2.223,00 | ¥2.196,00 | 203,90K |
| 2026-06-08 | ¥2.215,00 | +0,05 % | ¥2.195,00 | ¥2.222,00 | ¥2.192,00 | 255,70K |
| 2026-06-05 | ¥2.214,00 | +0,23 % | ¥2.200,00 | ¥2.230,00 | ¥2.200,00 | 184,10K |
| 2026-06-04 | ¥2.209,00 | -0,67 % | ¥2.202,00 | ¥2.229,00 | ¥2.191,00 | 199,50K |
| 2026-06-03 | ¥2.224,00 | +0,91 % | ¥2.216,00 | ¥2.228,00 | ¥2.189,00 | 276,50K |
| 2026-06-02 | ¥2.204,00 | -3,33 % | ¥2.252,00 | ¥2.254,00 | ¥2.200,00 | 363,40K |
| 2026-06-01 | ¥2.280,00 | -1,38 % | ¥2.308,00 | ¥2.312,00 | ¥2.245,00 | 452,50K |
| 2026-05-29 | ¥2.312,00 | -0,43 % | ¥2.311,00 | ¥2.344,00 | ¥2.310,00 | 407,00K |
| 2026-05-28 | ¥2.322,00 | +0,30 % | ¥2.306,00 | ¥2.328,00 | ¥2.291,00 | 229,00K |
| 2026-05-27 | ¥2.315,00 | +1,18 % | ¥2.296,00 | ¥2.322,00 | ¥2.277,00 | 239,60K |
| 2026-05-26 | ¥2.288,00 | -0,65 % | ¥2.303,00 | ¥2.327,00 | ¥2.288,00 | 167,00K |
| 2026-05-25 | ¥2.303,00 | +0,39 % | ¥2.285,00 | ¥2.303,00 | ¥2.280,00 | 162,20K |