Japan Pulp and Paper Co. Ltd. 8032
TSE · Japan · Prozessindustrie
¥1.240,00-10,00 (-0,80 %)
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 | ¥1.250,00 | +1,05 % | ¥1.234,00 | ¥1.253,00 | ¥1.227,00 | 263,80K |
| 2026-09-30 | ¥1.237,00 | +0,16 % | ¥1.238,00 | ¥1.239,00 | ¥1.215,00 | 242,40K |
| 2026-09-29 | ¥1.235,00 | -3,29 % | ¥1.259,00 | ¥1.259,00 | ¥1.231,00 | 202,50K |
| 2026-09-28 | ¥1.277,00 | +0,39 % | ¥1.282,00 | ¥1.283,00 | ¥1.268,00 | 238,70K |
| 2026-09-25 | ¥1.272,00 | +0,47 % | ¥1.269,00 | ¥1.273,00 | ¥1.258,00 | 249,20K |
| 2026-09-24 | ¥1.266,00 | -0,63 % | ¥1.278,00 | ¥1.278,00 | ¥1.238,00 | 278,10K |
| 2026-09-18 | ¥1.274,00 | -0,47 % | ¥1.281,00 | ¥1.289,00 | ¥1.269,00 | 366,70K |
| 2026-09-17 | ¥1.280,00 | +1,35 % | ¥1.268,00 | ¥1.288,00 | ¥1.260,00 | 194,50K |
| 2026-09-16 | ¥1.263,00 | +0,24 % | ¥1.265,00 | ¥1.276,00 | ¥1.260,00 | 196,10K |
| 2026-09-15 | ¥1.260,00 | +1,04 % | ¥1.250,00 | ¥1.271,00 | ¥1.243,00 | 200,00K |
| 2026-09-14 | ¥1.247,00 | +0,81 % | ¥1.238,00 | ¥1.259,00 | ¥1.237,00 | 188,00K |
| 2026-09-11 | ¥1.237,00 | +1,39 % | ¥1.206,00 | ¥1.243,00 | ¥1.204,00 | 278,30K |
| 2026-09-10 | ¥1.220,00 | +1,24 % | ¥1.203,00 | ¥1.220,00 | ¥1.199,00 | 177,70K |
| 2026-09-09 | ¥1.205,00 | -0,25 % | ¥1.208,00 | ¥1.221,00 | ¥1.202,00 | 173,70K |
| 2026-09-08 | ¥1.208,00 | -1,47 % | ¥1.220,00 | ¥1.223,00 | ¥1.208,00 | 176,30K |
| 2026-09-07 | ¥1.226,00 | +1,16 % | ¥1.212,00 | ¥1.229,00 | ¥1.211,00 | 169,30K |
| 2026-09-04 | ¥1.212,00 | -0,98 % | ¥1.216,00 | ¥1.219,00 | ¥1.201,00 | 200,30K |
| 2026-09-03 | ¥1.224,00 | +1,32 % | ¥1.217,00 | ¥1.229,00 | ¥1.217,00 | 222,80K |
| 2026-09-02 | ¥1.208,00 | -1,87 % | ¥1.211,00 | ¥1.221,00 | ¥1.203,00 | 244,20K |
| 2026-09-01 | ¥1.231,00 | +1,99 % | ¥1.207,00 | ¥1.234,00 | ¥1.205,00 | 235,60K |
| 2026-08-31 | ¥1.207,00 | -0,74 % | ¥1.208,00 | ¥1.220,00 | ¥1.201,00 | 261,50K |
| 2026-08-28 | ¥1.216,00 | +0,08 % | ¥1.207,00 | ¥1.232,00 | ¥1.206,00 | 262,60K |
| 2026-08-27 | ¥1.215,00 | +0,08 % | ¥1.214,00 | ¥1.223,00 | ¥1.211,00 | 204,70K |
| 2026-08-26 | ¥1.214,00 | +1,59 % | ¥1.215,00 | ¥1.228,00 | ¥1.212,00 | 220,90K |
| 2026-08-25 | ¥1.195,00 | -1,32 % | ¥1.213,00 | ¥1.228,00 | ¥1.190,00 | 298,70K |
| 2026-08-24 | ¥1.211,00 | -0,82 % | ¥1.221,00 | ¥1.223,00 | ¥1.208,00 | 212,40K |
| 2026-08-21 | ¥1.221,00 | +0,49 % | ¥1.215,00 | ¥1.224,00 | ¥1.202,00 | 182,50K |
| 2026-08-20 | ¥1.215,00 | +0,16 % | ¥1.202,00 | ¥1.221,00 | ¥1.202,00 | 173,80K |
| 2026-08-19 | ¥1.213,00 | -2,96 % | ¥1.241,00 | ¥1.241,00 | ¥1.204,00 | 220,20K |
| 2026-08-18 | ¥1.250,00 | +1,05 % | ¥1.240,00 | ¥1.258,00 | ¥1.238,00 | 206,00K |
| 2026-08-17 | ¥1.237,00 | -0,80 % | ¥1.243,00 | ¥1.249,00 | ¥1.224,00 | 195,00K |
| 2026-08-14 | ¥1.247,00 | -1,27 % | ¥1.249,00 | ¥1.278,00 | ¥1.246,00 | 249,10K |
| 2026-08-13 | ¥1.263,00 | +0,72 % | ¥1.254,00 | ¥1.268,00 | ¥1.243,00 | 226,90K |
| 2026-08-12 | ¥1.254,00 | -1,65 % | ¥1.267,00 | ¥1.274,00 | ¥1.234,00 | 345,00K |
| 2026-08-10 | ¥1.275,00 | +5,90 % | ¥1.206,00 | ¥1.275,00 | ¥1.206,00 | 614,20K |
| 2026-08-07 | ¥1.204,00 | +5,15 % | ¥1.150,00 | ¥1.213,00 | ¥1.145,00 | 413,30K |
| 2026-08-06 | ¥1.145,00 | +0,88 % | ¥1.135,00 | ¥1.148,00 | ¥1.127,00 | 154,10K |
| 2026-08-05 | ¥1.135,00 | +0,09 % | ¥1.134,00 | ¥1.150,00 | ¥1.132,00 | 142,20K |
| 2026-08-04 | ¥1.134,00 | +1,43 % | ¥1.118,00 | ¥1.139,00 | ¥1.109,00 | 233,60K |
| 2026-08-03 | ¥1.118,00 | +0,09 % | ¥1.119,00 | ¥1.120,00 | ¥1.097,00 | 258,00K |
| 2026-07-31 | ¥1.117,00 | -0,53 % | ¥1.123,00 | ¥1.125,00 | ¥1.106,00 | 214,60K |
| 2026-07-30 | ¥1.123,00 | +0,09 % | ¥1.110,00 | ¥1.125,00 | ¥1.101,00 | 270,50K |
| 2026-07-29 | ¥1.122,00 | +0,63 % | ¥1.123,00 | ¥1.123,00 | ¥1.104,00 | 248,30K |
| 2026-07-28 | ¥1.115,00 | -1,06 % | ¥1.115,00 | ¥1.126,00 | ¥1.102,00 | 209,90K |
| 2026-07-27 | ¥1.127,00 | +1,90 % | ¥1.117,00 | ¥1.128,00 | ¥1.107,00 | 191,60K |
| 2026-07-24 | ¥1.106,00 | -2,30 % | ¥1.121,00 | ¥1.125,00 | ¥1.097,00 | 174,30K |
| 2026-07-23 | ¥1.132,00 | -0,53 % | ¥1.138,00 | ¥1.144,00 | ¥1.125,00 | 128,30K |
| 2026-07-22 | ¥1.138,00 | +1,25 % | ¥1.124,00 | ¥1.138,00 | ¥1.113,00 | 204,70K |
| 2026-07-21 | ¥1.124,00 | +0,54 % | ¥1.129,00 | ¥1.133,00 | ¥1.114,00 | 161,10K |
| 2026-07-17 | ¥1.118,00 | -2,27 % | ¥1.150,00 | ¥1.150,00 | ¥1.098,00 | 227,70K |
| 2026-07-16 | ¥1.144,00 | -0,17 % | ¥1.144,00 | ¥1.154,00 | ¥1.136,00 | 108,80K |
| 2026-07-15 | ¥1.146,00 | +3,34 % | ¥1.120,00 | ¥1.146,00 | ¥1.114,00 | 114,50K |
| 2026-07-14 | ¥1.109,00 | +0,73 % | ¥1.117,00 | ¥1.119,00 | ¥1.107,00 | 97,30K |
| 2026-07-13 | ¥1.101,00 | +0,55 % | ¥1.098,00 | ¥1.109,00 | ¥1.094,00 | 108,40K |
| 2026-07-10 | ¥1.095,00 | -1,17 % | ¥1.117,00 | ¥1.117,00 | ¥1.091,00 | 268,90K |
| 2026-07-09 | ¥1.108,00 | +2,21 % | ¥1.087,00 | ¥1.109,00 | ¥1.087,00 | 135,80K |
| 2026-07-08 | ¥1.084,00 | -0,73 % | ¥1.093,00 | ¥1.097,00 | ¥1.082,00 | 178,60K |
| 2026-07-07 | ¥1.092,00 | 0,00 % | ¥1.092,00 | ¥1.109,00 | ¥1.092,00 | 109,20K |
| 2026-07-06 | ¥1.092,00 | -1,44 % | ¥1.108,00 | ¥1.117,00 | ¥1.086,00 | 250,40K |
| 2026-07-03 | ¥1.108,00 | +2,21 % | ¥1.099,00 | ¥1.115,00 | ¥1.099,00 | 161,50K |
| 2026-07-02 | ¥1.084,00 | +1,03 % | ¥1.088,00 | ¥1.095,00 | ¥1.078,00 | 113,40K |
| 2026-07-01 | ¥1.073,00 | +0,47 % | ¥1.070,00 | ¥1.077,00 | ¥1.059,00 | 180,00K |
| 2026-06-30 | ¥1.068,00 | -2,73 % | ¥1.098,00 | ¥1.101,00 | ¥1.068,00 | 210,30K |
| 2026-06-29 | ¥1.098,00 | +0,83 % | ¥1.095,00 | ¥1.098,00 | ¥1.079,00 | 230,50K |
| 2026-06-26 | ¥1.089,00 | +1,87 % | ¥1.079,00 | ¥1.094,00 | ¥1.072,00 | 209,60K |
| 2026-06-25 | ¥1.069,00 | +0,09 % | ¥1.076,00 | ¥1.081,00 | ¥1.067,00 | 167,70K |
| 2026-06-24 | ¥1.068,00 | -0,37 % | ¥1.072,00 | ¥1.076,00 | ¥1.062,00 | 150,60K |
| 2026-06-23 | ¥1.072,00 | -1,02 % | ¥1.083,00 | ¥1.097,00 | ¥1.071,00 | 173,40K |
| 2026-06-22 | ¥1.083,00 | +0,19 % | ¥1.086,00 | ¥1.090,00 | ¥1.074,00 | 155,00K |
| 2026-06-19 | ¥1.081,00 | -1,64 % | ¥1.102,00 | ¥1.120,00 | ¥1.081,00 | 588,50K |
| 2026-06-18 | ¥1.099,00 | +0,27 % | ¥1.094,00 | ¥1.117,00 | ¥1.093,00 | 159,60K |
| 2026-06-17 | ¥1.096,00 | -0,27 % | ¥1.119,00 | ¥1.122,00 | ¥1.095,00 | 170,40K |
| 2026-06-16 | ¥1.099,00 | -0,90 % | ¥1.099,00 | ¥1.105,00 | ¥1.092,00 | 109,60K |
| 2026-06-15 | ¥1.109,00 | +1,28 % | ¥1.110,00 | ¥1.120,00 | ¥1.105,00 | 155,30K |
| 2026-06-12 | ¥1.095,00 | -0,90 % | ¥1.115,00 | ¥1.129,00 | ¥1.095,00 | 281,50K |
| 2026-06-11 | ¥1.105,00 | +0,64 % | ¥1.098,00 | ¥1.112,00 | ¥1.083,00 | 280,40K |
| 2026-06-10 | ¥1.098,00 | +0,92 % | ¥1.087,00 | ¥1.104,00 | ¥1.086,00 | 207,80K |
| 2026-06-09 | ¥1.088,00 | +2,16 % | ¥1.090,00 | ¥1.098,00 | ¥1.077,00 | 255,30K |
| 2026-06-08 | ¥1.065,00 | -0,84 % | ¥1.061,00 | ¥1.068,00 | ¥1.048,00 | 247,50K |
| 2026-06-05 | ¥1.074,00 | +0,94 % | ¥1.075,00 | ¥1.088,00 | ¥1.065,00 | 195,70K |
| 2026-06-04 | ¥1.064,00 | -0,84 % | ¥1.075,00 | ¥1.087,00 | ¥1.058,00 | 179,70K |
| 2026-06-03 | ¥1.073,00 | -2,54 % | ¥1.121,00 | ¥1.123,00 | ¥1.073,00 | 303,40K |
| 2026-06-02 | ¥1.101,00 | -3,00 % | ¥1.112,00 | ¥1.113,00 | ¥1.077,00 | 354,00K |
| 2026-06-01 | ¥1.135,00 | -2,32 % | ¥1.146,00 | ¥1.155,00 | ¥1.103,00 | 484,00K |
| 2026-05-29 | ¥1.162,00 | +0,43 % | ¥1.157,00 | ¥1.162,00 | ¥1.146,00 | 730,50K |
| 2026-05-28 | ¥1.157,00 | +0,61 % | ¥1.155,00 | ¥1.171,00 | ¥1.142,00 | 554,80K |
| 2026-05-27 | ¥1.150,00 | 0,00 % | ¥1.150,00 | ¥1.157,00 | ¥1.140,00 | 343,70K |
| 2026-05-26 | ¥1.150,00 | 0,00 % | ¥1.150,00 | ¥1.180,00 | ¥1.141,00 | 398,20K |
| 2026-05-25 | ¥1.150,00 | -0,09 % | ¥1.149,00 | ¥1.160,00 | ¥1.139,00 | 248,40K |
| 2026-05-22 | ¥1.151,00 | -2,46 % | ¥1.180,00 | ¥1.185,00 | ¥1.117,00 | 334,90K |