Chori Co., Ltd. 8014
TSE · Japan · Prozessindustrie
¥4.035,00-80,00 (-1,94 %)
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 | ¥4.035,00 | -1,94 % | ¥4.080,00 | ¥4.090,00 | ¥4.025,00 | 26,50K |
| 2026-10-01 | ¥4.115,00 | -0,96 % | ¥4.125,00 | ¥4.135,00 | ¥4.110,00 | 21,90K |
| 2026-09-30 | ¥4.155,00 | +0,61 % | ¥4.150,00 | ¥4.170,00 | ¥4.125,00 | 17,70K |
| 2026-09-29 | ¥4.130,00 | -2,59 % | ¥4.130,00 | ¥4.160,00 | ¥4.095,00 | 31,60K |
| 2026-09-28 | ¥4.240,00 | -0,24 % | ¥4.285,00 | ¥4.290,00 | ¥4.225,00 | 32,80K |
| 2026-09-25 | ¥4.250,00 | +0,12 % | ¥4.245,00 | ¥4.260,00 | ¥4.205,00 | 28,10K |
| 2026-09-24 | ¥4.245,00 | -0,12 % | ¥4.280,00 | ¥4.280,00 | ¥4.225,00 | 28,50K |
| 2026-09-18 | ¥4.250,00 | -1,05 % | ¥4.295,00 | ¥4.295,00 | ¥4.250,00 | 37,00K |
| 2026-09-17 | ¥4.295,00 | +1,42 % | ¥4.235,00 | ¥4.295,00 | ¥4.235,00 | 31,70K |
| 2026-09-16 | ¥4.235,00 | +0,71 % | ¥4.195,00 | ¥4.250,00 | ¥4.195,00 | 12,90K |
| 2026-09-15 | ¥4.205,00 | -0,36 % | ¥4.230,00 | ¥4.230,00 | ¥4.190,00 | 19,60K |
| 2026-09-14 | ¥4.220,00 | +0,36 % | ¥4.165,00 | ¥4.220,00 | ¥4.165,00 | 20,40K |
| 2026-09-11 | ¥4.205,00 | +1,20 % | ¥4.130,00 | ¥4.210,00 | ¥4.110,00 | 40,40K |
| 2026-09-10 | ¥4.155,00 | -0,72 % | ¥4.155,00 | ¥4.180,00 | ¥4.135,00 | 19,60K |
| 2026-09-09 | ¥4.185,00 | +1,33 % | ¥4.130,00 | ¥4.185,00 | ¥4.120,00 | 32,20K |
| 2026-09-08 | ¥4.130,00 | -3,28 % | ¥4.235,00 | ¥4.245,00 | ¥4.110,00 | 31,60K |
| 2026-09-07 | ¥4.270,00 | -1,61 % | ¥4.335,00 | ¥4.360,00 | ¥4.270,00 | 23,90K |
| 2026-09-04 | ¥4.340,00 | 0,00 % | ¥4.345,00 | ¥4.365,00 | ¥4.300,00 | 44,40K |
| 2026-09-03 | ¥4.340,00 | +2,24 % | ¥4.230,00 | ¥4.395,00 | ¥4.230,00 | 65,30K |
| 2026-09-02 | ¥4.245,00 | -1,74 % | ¥4.270,00 | ¥4.280,00 | ¥4.225,00 | 43,20K |
| 2026-09-01 | ¥4.320,00 | +1,17 % | ¥4.270,00 | ¥4.320,00 | ¥4.270,00 | 43,60K |
| 2026-08-31 | ¥4.270,00 | +0,35 % | ¥4.230,00 | ¥4.270,00 | ¥4.175,00 | 43,60K |
| 2026-08-28 | ¥4.255,00 | -0,47 % | ¥4.255,00 | ¥4.290,00 | ¥4.225,00 | 42,90K |
| 2026-08-27 | ¥4.275,00 | -0,70 % | ¥4.270,00 | ¥4.295,00 | ¥4.250,00 | 30,30K |
| 2026-08-26 | ¥4.305,00 | -1,15 % | ¥4.375,00 | ¥4.390,00 | ¥4.280,00 | 50,00K |
| 2026-08-25 | ¥4.355,00 | 0,00 % | ¥4.355,00 | ¥4.415,00 | ¥4.335,00 | 60,00K |
| 2026-08-24 | ¥4.355,00 | +2,23 % | ¥4.270,00 | ¥4.355,00 | ¥4.245,00 | 83,50K |
| 2026-08-21 | ¥4.260,00 | +1,79 % | ¥4.185,00 | ¥4.290,00 | ¥4.175,00 | 104,50K |
| 2026-08-20 | ¥4.185,00 | 0,00 % | ¥4.155,00 | ¥4.195,00 | ¥4.120,00 | 63,90K |
| 2026-08-19 | ¥4.185,00 | +0,97 % | ¥4.095,00 | ¥4.215,00 | ¥4.045,00 | 122,50K |
| 2026-08-18 | ¥4.145,00 | 0,00 % | ¥4.130,00 | ¥4.195,00 | ¥4.125,00 | 47,20K |
| 2026-08-17 | ¥4.145,00 | -0,24 % | ¥4.155,00 | ¥4.190,00 | ¥4.125,00 | 47,30K |
| 2026-08-14 | ¥4.155,00 | +0,36 % | ¥4.115,00 | ¥4.175,00 | ¥4.110,00 | 36,10K |
| 2026-08-13 | ¥4.140,00 | 0,00 % | ¥4.120,00 | ¥4.160,00 | ¥4.100,00 | 37,30K |
| 2026-08-12 | ¥4.140,00 | +0,85 % | ¥4.105,00 | ¥4.145,00 | ¥4.070,00 | 51,20K |
| 2026-08-10 | ¥4.105,00 | +0,61 % | ¥4.080,00 | ¥4.150,00 | ¥4.030,00 | 51,80K |
| 2026-08-07 | ¥4.080,00 | +1,75 % | ¥4.010,00 | ¥4.085,00 | ¥4.010,00 | 40,40K |
| 2026-08-06 | ¥4.010,00 | +1,13 % | ¥3.930,00 | ¥4.015,00 | ¥3.930,00 | 34,00K |
| 2026-08-05 | ¥3.965,00 | +1,54 % | ¥3.935,00 | ¥3.970,00 | ¥3.930,00 | 28,30K |
| 2026-08-04 | ¥3.905,00 | +0,77 % | ¥3.900,00 | ¥3.955,00 | ¥3.900,00 | 41,80K |
| 2026-08-03 | ¥3.875,00 | -0,77 % | ¥3.900,00 | ¥3.905,00 | ¥3.825,00 | 47,40K |
| 2026-07-31 | ¥3.905,00 | -1,14 % | ¥3.925,00 | ¥3.955,00 | ¥3.820,00 | 70,40K |
| 2026-07-30 | ¥3.950,00 | -0,63 % | ¥3.910,00 | ¥4.065,00 | ¥3.890,00 | 82,10K |
| 2026-07-29 | ¥3.975,00 | +1,53 % | ¥3.940,00 | ¥3.975,00 | ¥3.915,00 | 30,10K |
| 2026-07-28 | ¥3.915,00 | -1,63 % | ¥3.955,00 | ¥3.985,00 | ¥3.890,00 | 30,70K |
| 2026-07-27 | ¥3.980,00 | +1,27 % | ¥3.915,00 | ¥3.980,00 | ¥3.915,00 | 32,80K |
| 2026-07-24 | ¥3.930,00 | -0,88 % | ¥3.940,00 | ¥3.940,00 | ¥3.905,00 | 18,80K |
| 2026-07-23 | ¥3.965,00 | +0,51 % | ¥3.935,00 | ¥4.000,00 | ¥3.930,00 | 31,60K |
| 2026-07-22 | ¥3.945,00 | +1,02 % | ¥3.950,00 | ¥3.955,00 | ¥3.905,00 | 19,50K |
| 2026-07-21 | ¥3.905,00 | +0,64 % | ¥3.880,00 | ¥3.930,00 | ¥3.870,00 | 27,70K |
| 2026-07-17 | ¥3.880,00 | -0,77 % | ¥3.910,00 | ¥3.950,00 | ¥3.840,00 | 45,30K |
| 2026-07-16 | ¥3.910,00 | -0,13 % | ¥3.905,00 | ¥3.945,00 | ¥3.905,00 | 17,20K |
| 2026-07-15 | ¥3.915,00 | +0,26 % | ¥3.915,00 | ¥3.945,00 | ¥3.905,00 | 28,40K |
| 2026-07-14 | ¥3.905,00 | +0,77 % | ¥3.900,00 | ¥3.910,00 | ¥3.875,00 | 18,30K |
| 2026-07-13 | ¥3.875,00 | +0,26 % | ¥3.895,00 | ¥3.940,00 | ¥3.855,00 | 32,00K |
| 2026-07-10 | ¥3.865,00 | -1,28 % | ¥3.940,00 | ¥3.950,00 | ¥3.860,00 | 25,10K |
| 2026-07-09 | ¥3.915,00 | +0,13 % | ¥3.910,00 | ¥3.930,00 | ¥3.880,00 | 25,20K |
| 2026-07-08 | ¥3.910,00 | +0,26 % | ¥3.905,00 | ¥3.960,00 | ¥3.905,00 | 28,60K |
| 2026-07-07 | ¥3.900,00 | -1,52 % | ¥3.960,00 | ¥3.975,00 | ¥3.900,00 | 27,50K |
| 2026-07-06 | ¥3.960,00 | +0,64 % | ¥3.970,00 | ¥4.000,00 | ¥3.935,00 | 18,00K |
| 2026-07-03 | ¥3.935,00 | +0,51 % | ¥3.925,00 | ¥3.960,00 | ¥3.925,00 | 26,20K |
| 2026-07-02 | ¥3.915,00 | +0,90 % | ¥3.940,00 | ¥3.950,00 | ¥3.895,00 | 16,10K |
| 2026-07-01 | ¥3.880,00 | +0,91 % | ¥3.840,00 | ¥3.915,00 | ¥3.840,00 | 25,70K |
| 2026-06-30 | ¥3.845,00 | -0,90 % | ¥3.900,00 | ¥3.900,00 | ¥3.840,00 | 17,00K |
| 2026-06-29 | ¥3.880,00 | +0,78 % | ¥3.850,00 | ¥3.895,00 | ¥3.835,00 | 30,80K |
| 2026-06-26 | ¥3.850,00 | +0,79 % | ¥3.820,00 | ¥3.850,00 | ¥3.780,00 | 18,40K |
| 2026-06-25 | ¥3.820,00 | -0,13 % | ¥3.865,00 | ¥3.865,00 | ¥3.800,00 | 24,90K |
| 2026-06-24 | ¥3.825,00 | +0,66 % | ¥3.800,00 | ¥3.835,00 | ¥3.765,00 | 23,50K |
| 2026-06-23 | ¥3.800,00 | -0,91 % | ¥3.840,00 | ¥3.860,00 | ¥3.800,00 | 22,40K |
| 2026-06-22 | ¥3.835,00 | +0,79 % | ¥3.800,00 | ¥3.850,00 | ¥3.775,00 | 31,30K |
| 2026-06-19 | ¥3.805,00 | -1,30 % | ¥3.825,00 | ¥3.865,00 | ¥3.805,00 | 30,90K |
| 2026-06-18 | ¥3.855,00 | -0,39 % | ¥3.900,00 | ¥3.900,00 | ¥3.810,00 | 29,80K |
| 2026-06-17 | ¥3.870,00 | -0,90 % | ¥3.900,00 | ¥3.950,00 | ¥3.870,00 | 30,80K |
| 2026-06-16 | ¥3.905,00 | -1,14 % | ¥3.940,00 | ¥3.940,00 | ¥3.880,00 | 19,10K |
| 2026-06-15 | ¥3.950,00 | +1,02 % | ¥3.920,00 | ¥3.995,00 | ¥3.915,00 | 20,00K |
| 2026-06-12 | ¥3.910,00 | +0,77 % | ¥3.925,00 | ¥3.950,00 | ¥3.890,00 | 26,60K |
| 2026-06-11 | ¥3.880,00 | -0,64 % | ¥3.925,00 | ¥3.925,00 | ¥3.820,00 | 15,80K |
| 2026-06-10 | ¥3.905,00 | -1,51 % | ¥3.910,00 | ¥3.950,00 | ¥3.885,00 | 31,10K |
| 2026-06-09 | ¥3.965,00 | +3,80 % | ¥3.890,00 | ¥4.000,00 | ¥3.890,00 | 49,90K |
| 2026-06-08 | ¥3.820,00 | -1,55 % | ¥3.800,00 | ¥3.850,00 | ¥3.785,00 | 30,10K |
| 2026-06-05 | ¥3.880,00 | 0,00 % | ¥3.875,00 | ¥3.920,00 | ¥3.850,00 | 19,80K |
| 2026-06-04 | ¥3.880,00 | -3,24 % | ¥3.950,00 | ¥3.975,00 | ¥3.880,00 | 21,00K |
| 2026-06-03 | ¥4.010,00 | +2,82 % | ¥3.905,00 | ¥4.010,00 | ¥3.870,00 | 27,00K |
| 2026-06-02 | ¥3.900,00 | -2,38 % | ¥3.930,00 | ¥3.945,00 | ¥3.870,00 | 29,60K |
| 2026-06-01 | ¥3.995,00 | -2,56 % | ¥4.075,00 | ¥4.075,00 | ¥3.975,00 | 30,40K |
| 2026-05-29 | ¥4.100,00 | +0,49 % | ¥4.085,00 | ¥4.165,00 | ¥4.075,00 | 18,20K |
| 2026-05-28 | ¥4.080,00 | -0,49 % | ¥4.070,00 | ¥4.105,00 | ¥4.040,00 | 25,70K |
| 2026-05-27 | ¥4.100,00 | -0,85 % | ¥4.110,00 | ¥4.110,00 | ¥4.055,00 | 24,90K |
| 2026-05-26 | ¥4.135,00 | -0,48 % | ¥4.160,00 | ¥4.160,00 | ¥4.085,00 | 20,10K |
| 2026-05-25 | ¥4.155,00 | +1,22 % | ¥4.110,00 | ¥4.180,00 | ¥4.110,00 | 29,60K |