Starzen Company Limited 8043
TSE · Japan · Kurzlebige Konsumgüter
¥1.456,00-43,00 (-2,87 %)
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 | ¥1.465,00 | -2,27 % | ¥1.491,00 | ¥1.494,00 | ¥1.458,00 | 64,80K |
| 2026-10-01 | ¥1.499,00 | +0,81 % | ¥1.475,00 | ¥1.513,00 | ¥1.469,00 | 141,60K |
| 2026-09-30 | ¥1.487,00 | -0,54 % | ¥1.480,00 | ¥1.492,00 | ¥1.469,00 | 174,90K |
| 2026-09-29 | ¥1.495,00 | -2,86 % | ¥1.534,00 | ¥1.534,00 | ¥1.485,00 | 422,80K |
| 2026-09-28 | ¥1.539,00 | -1,97 % | ¥1.575,00 | ¥1.579,00 | ¥1.538,00 | 893,70K |
| 2026-09-25 | ¥1.570,00 | +1,36 % | ¥1.564,00 | ¥1.583,00 | ¥1.556,00 | 344,90K |
| 2026-09-24 | ¥1.549,00 | -1,34 % | ¥1.565,00 | ¥1.580,00 | ¥1.546,00 | 484,40K |
| 2026-09-18 | ¥1.570,00 | +0,32 % | ¥1.572,00 | ¥1.580,00 | ¥1.563,00 | 253,40K |
| 2026-09-17 | ¥1.565,00 | +1,29 % | ¥1.560,00 | ¥1.576,00 | ¥1.550,00 | 194,50K |
| 2026-09-16 | ¥1.545,00 | +0,59 % | ¥1.539,00 | ¥1.556,00 | ¥1.539,00 | 162,80K |
| 2026-09-15 | ¥1.536,00 | +0,07 % | ¥1.547,00 | ¥1.549,00 | ¥1.533,00 | 139,60K |
| 2026-09-14 | ¥1.535,00 | +0,46 % | ¥1.530,00 | ¥1.545,00 | ¥1.523,00 | 163,20K |
| 2026-09-11 | ¥1.528,00 | +0,99 % | ¥1.496,00 | ¥1.537,00 | ¥1.496,00 | 181,00K |
| 2026-09-10 | ¥1.513,00 | +0,87 % | ¥1.499,00 | ¥1.514,00 | ¥1.488,00 | 131,90K |
| 2026-09-09 | ¥1.500,00 | -0,79 % | ¥1.509,00 | ¥1.524,00 | ¥1.500,00 | 148,30K |
| 2026-09-08 | ¥1.512,00 | +1,20 % | ¥1.494,00 | ¥1.514,00 | ¥1.480,00 | 151,10K |
| 2026-09-07 | ¥1.494,00 | -1,06 % | ¥1.505,00 | ¥1.515,00 | ¥1.489,00 | 211,20K |
| 2026-09-04 | ¥1.510,00 | -1,05 % | ¥1.515,00 | ¥1.516,00 | ¥1.500,00 | 146,60K |
| 2026-09-03 | ¥1.526,00 | -0,39 % | ¥1.540,00 | ¥1.540,00 | ¥1.519,00 | 190,00K |
| 2026-09-02 | ¥1.532,00 | -3,34 % | ¥1.573,00 | ¥1.580,00 | ¥1.532,00 | 184,30K |
| 2026-09-01 | ¥1.585,00 | -1,12 % | ¥1.596,00 | ¥1.602,00 | ¥1.570,00 | 189,70K |
| 2026-08-31 | ¥1.603,00 | +3,15 % | ¥1.555,00 | ¥1.613,00 | ¥1.552,00 | 241,80K |
| 2026-08-28 | ¥1.554,00 | +0,13 % | ¥1.558,00 | ¥1.563,00 | ¥1.544,00 | 130,50K |
| 2026-08-27 | ¥1.552,00 | +1,77 % | ¥1.525,00 | ¥1.559,00 | ¥1.518,00 | 164,20K |
| 2026-08-26 | ¥1.525,00 | -0,13 % | ¥1.523,00 | ¥1.553,00 | ¥1.523,00 | 139,70K |
| 2026-08-25 | ¥1.527,00 | +0,66 % | ¥1.529,00 | ¥1.538,00 | ¥1.520,00 | 118,40K |
| 2026-08-24 | ¥1.517,00 | -0,26 % | ¥1.529,00 | ¥1.535,00 | ¥1.513,00 | 149,00K |
| 2026-08-21 | ¥1.521,00 | -1,04 % | ¥1.531,00 | ¥1.543,00 | ¥1.515,00 | 166,70K |
| 2026-08-20 | ¥1.537,00 | +1,12 % | ¥1.533,00 | ¥1.545,00 | ¥1.524,00 | 111,70K |
| 2026-08-19 | ¥1.520,00 | -0,59 % | ¥1.529,00 | ¥1.546,00 | ¥1.515,00 | 136,30K |
| 2026-08-18 | ¥1.529,00 | +2,00 % | ¥1.487,00 | ¥1.531,00 | ¥1.486,00 | 153,80K |
| 2026-08-17 | ¥1.499,00 | -0,53 % | ¥1.491,00 | ¥1.515,00 | ¥1.479,00 | 160,60K |
| 2026-08-14 | ¥1.507,00 | +1,21 % | ¥1.500,00 | ¥1.518,00 | ¥1.472,00 | 238,00K |
| 2026-08-13 | ¥1.489,00 | +7,12 % | ¥1.398,00 | ¥1.503,00 | ¥1.390,00 | 391,10K |
| 2026-08-12 | ¥1.390,00 | +0,72 % | ¥1.380,00 | ¥1.397,00 | ¥1.380,00 | 120,30K |
| 2026-08-10 | ¥1.380,00 | +1,10 % | ¥1.366,00 | ¥1.380,00 | ¥1.356,00 | 119,20K |
| 2026-08-07 | ¥1.365,00 | +2,40 % | ¥1.344,00 | ¥1.375,00 | ¥1.341,00 | 124,30K |
| 2026-08-06 | ¥1.333,00 | +2,46 % | ¥1.315,00 | ¥1.338,00 | ¥1.311,00 | 140,00K |
| 2026-08-05 | ¥1.301,00 | -0,31 % | ¥1.300,00 | ¥1.310,00 | ¥1.295,00 | 122,50K |
| 2026-08-04 | ¥1.305,00 | -1,88 % | ¥1.327,00 | ¥1.327,00 | ¥1.296,00 | 168,10K |
| 2026-08-03 | ¥1.330,00 | -1,26 % | ¥1.350,00 | ¥1.350,00 | ¥1.320,00 | 191,40K |
| 2026-07-31 | ¥1.347,00 | -2,39 % | ¥1.368,00 | ¥1.370,00 | ¥1.344,00 | 178,60K |
| 2026-07-30 | ¥1.380,00 | -1,29 % | ¥1.390,00 | ¥1.391,00 | ¥1.363,00 | 143,90K |
| 2026-07-29 | ¥1.398,00 | +3,71 % | ¥1.360,00 | ¥1.405,00 | ¥1.351,00 | 224,60K |
| 2026-07-28 | ¥1.348,00 | +1,74 % | ¥1.338,00 | ¥1.352,00 | ¥1.333,00 | 180,10K |
| 2026-07-27 | ¥1.325,00 | +2,00 % | ¥1.303,00 | ¥1.331,00 | ¥1.303,00 | 152,10K |
| 2026-07-24 | ¥1.299,00 | +0,15 % | ¥1.290,00 | ¥1.300,00 | ¥1.283,00 | 100,40K |
| 2026-07-23 | ¥1.297,00 | -1,14 % | ¥1.315,00 | ¥1.315,00 | ¥1.288,00 | 143,90K |
| 2026-07-22 | ¥1.312,00 | +0,38 % | ¥1.310,00 | ¥1.319,00 | ¥1.298,00 | 137,80K |
| 2026-07-21 | ¥1.307,00 | +1,24 % | ¥1.300,00 | ¥1.322,00 | ¥1.300,00 | 163,80K |
| 2026-07-17 | ¥1.291,00 | +0,70 % | ¥1.294,00 | ¥1.309,00 | ¥1.287,00 | 132,40K |
| 2026-07-16 | ¥1.282,00 | -0,47 % | ¥1.288,00 | ¥1.308,00 | ¥1.282,00 | 109,80K |
| 2026-07-15 | ¥1.288,00 | -0,16 % | ¥1.305,00 | ¥1.305,00 | ¥1.281,00 | 95,30K |
| 2026-07-14 | ¥1.290,00 | +0,47 % | ¥1.299,00 | ¥1.307,00 | ¥1.290,00 | 125,60K |
| 2026-07-13 | ¥1.284,00 | -0,23 % | ¥1.288,00 | ¥1.301,00 | ¥1.284,00 | 134,40K |
| 2026-07-10 | ¥1.287,00 | -1,23 % | ¥1.312,00 | ¥1.312,00 | ¥1.284,00 | 289,70K |
| 2026-07-09 | ¥1.303,00 | 0,00 % | ¥1.302,00 | ¥1.313,00 | ¥1.278,00 | 188,30K |
| 2026-07-08 | ¥1.303,00 | +2,60 % | ¥1.276,00 | ¥1.313,00 | ¥1.273,00 | 197,40K |
| 2026-07-07 | ¥1.270,00 | +1,44 % | ¥1.259,00 | ¥1.275,00 | ¥1.254,00 | 120,00K |
| 2026-07-06 | ¥1.252,00 | +1,62 % | ¥1.249,00 | ¥1.259,00 | ¥1.241,00 | 148,10K |
| 2026-07-03 | ¥1.232,00 | +0,65 % | ¥1.230,00 | ¥1.246,00 | ¥1.230,00 | 146,10K |
| 2026-07-02 | ¥1.224,00 | +2,17 % | ¥1.214,00 | ¥1.229,00 | ¥1.213,00 | 136,60K |
| 2026-07-01 | ¥1.198,00 | -0,17 % | ¥1.201,00 | ¥1.210,00 | ¥1.198,00 | 111,10K |
| 2026-06-30 | ¥1.200,00 | -0,99 % | ¥1.212,00 | ¥1.221,00 | ¥1.198,00 | 147,10K |
| 2026-06-29 | ¥1.212,00 | +1,76 % | ¥1.200,00 | ¥1.218,00 | ¥1.200,00 | 120,10K |
| 2026-06-26 | ¥1.191,00 | -0,25 % | ¥1.198,00 | ¥1.205,00 | ¥1.185,00 | 93,60K |
| 2026-06-25 | ¥1.194,00 | +0,42 % | ¥1.200,00 | ¥1.200,00 | ¥1.189,00 | 88,70K |
| 2026-06-24 | ¥1.189,00 | +0,68 % | ¥1.185,00 | ¥1.199,00 | ¥1.181,00 | 107,50K |
| 2026-06-23 | ¥1.181,00 | +0,34 % | ¥1.178,00 | ¥1.191,00 | ¥1.178,00 | 114,40K |
| 2026-06-22 | ¥1.177,00 | -0,76 % | ¥1.185,00 | ¥1.194,00 | ¥1.168,00 | 111,10K |
| 2026-06-19 | ¥1.186,00 | +0,68 % | ¥1.187,00 | ¥1.192,00 | ¥1.181,00 | 98,80K |
| 2026-06-18 | ¥1.178,00 | +0,17 % | ¥1.176,00 | ¥1.190,00 | ¥1.168,00 | 88,60K |
| 2026-06-17 | ¥1.176,00 | +0,26 % | ¥1.186,00 | ¥1.195,00 | ¥1.176,00 | 89,60K |
| 2026-06-16 | ¥1.173,00 | -0,34 % | ¥1.175,00 | ¥1.180,00 | ¥1.164,00 | 90,70K |
| 2026-06-15 | ¥1.177,00 | +0,51 % | ¥1.178,00 | ¥1.192,00 | ¥1.177,00 | 91,00K |
| 2026-06-12 | ¥1.171,00 | +0,09 % | ¥1.170,00 | ¥1.178,00 | ¥1.167,00 | 117,50K |
| 2026-06-11 | ¥1.170,00 | -0,34 % | ¥1.178,00 | ¥1.181,00 | ¥1.165,00 | 75,30K |
| 2026-06-10 | ¥1.174,00 | +1,21 % | ¥1.163,00 | ¥1.178,00 | ¥1.163,00 | 94,60K |
| 2026-06-09 | ¥1.160,00 | -0,34 % | ¥1.164,00 | ¥1.174,00 | ¥1.160,00 | 77,50K |
| 2026-06-08 | ¥1.164,00 | +1,22 % | ¥1.151,00 | ¥1.167,00 | ¥1.148,00 | 110,00K |
| 2026-06-05 | ¥1.150,00 | +0,44 % | ¥1.145,00 | ¥1.164,00 | ¥1.145,00 | 77,10K |
| 2026-06-04 | ¥1.145,00 | -0,52 % | ¥1.150,00 | ¥1.157,00 | ¥1.144,00 | 102,10K |
| 2026-06-03 | ¥1.151,00 | +1,14 % | ¥1.135,00 | ¥1.157,00 | ¥1.131,00 | 93,60K |
| 2026-06-02 | ¥1.138,00 | -0,78 % | ¥1.141,00 | ¥1.149,00 | ¥1.127,00 | 123,90K |
| 2026-06-01 | ¥1.147,00 | -2,38 % | ¥1.176,00 | ¥1.176,00 | ¥1.142,00 | 137,00K |
| 2026-05-29 | ¥1.175,00 | +0,60 % | ¥1.177,00 | ¥1.191,00 | ¥1.172,00 | 105,30K |
| 2026-05-28 | ¥1.168,00 | +1,57 % | ¥1.158,00 | ¥1.174,00 | ¥1.152,00 | 164,90K |
| 2026-05-27 | ¥1.150,00 | -4,01 % | ¥1.181,00 | ¥1.190,00 | ¥1.147,00 | 268,60K |
| 2026-05-26 | ¥1.198,00 | +6,39 % | ¥1.123,00 | ¥1.209,00 | ¥1.113,00 | 551,00K |
| 2026-05-25 | ¥1.126,00 | -0,09 % | ¥1.147,00 | ¥1.147,00 | ¥1.118,00 | 173,60K |