Canox Corp. 8076
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.082,00-8,00 (-0,38 %)
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 | ¥2.082,00 | -0,38 % | ¥2.100,00 | ¥2.100,00 | ¥2.076,00 | 3,40K |
| 2026-10-01 | ¥2.090,00 | +0,19 % | ¥2.095,00 | ¥2.095,00 | ¥2.086,00 | 1,80K |
| 2026-09-30 | ¥2.086,00 | +0,05 % | ¥2.086,00 | ¥2.091,00 | ¥2.084,00 | 5,10K |
| 2026-09-29 | ¥2.085,00 | -2,34 % | ¥2.086,00 | ¥2.120,00 | ¥2.084,00 | 7,50K |
| 2026-09-28 | ¥2.135,00 | -0,70 % | ¥2.142,00 | ¥2.160,00 | ¥2.135,00 | 14,10K |
| 2026-09-25 | ¥2.150,00 | +1,08 % | ¥2.145,00 | ¥2.157,00 | ¥2.137,00 | 6,70K |
| 2026-09-24 | ¥2.127,00 | -0,56 % | ¥2.165,00 | ¥2.165,00 | ¥2.127,00 | 11,70K |
| 2026-09-18 | ¥2.139,00 | +0,56 % | ¥2.126,00 | ¥2.148,00 | ¥2.121,00 | 3,00K |
| 2026-09-17 | ¥2.127,00 | -1,02 % | ¥2.140,00 | ¥2.140,00 | ¥2.127,00 | 4,40K |
| 2026-09-16 | ¥2.149,00 | +2,04 % | ¥2.111,00 | ¥2.150,00 | ¥2.111,00 | 4,30K |
| 2026-09-15 | ¥2.106,00 | -1,03 % | ¥2.115,00 | ¥2.134,00 | ¥2.106,00 | 3,40K |
| 2026-09-14 | ¥2.128,00 | +0,42 % | ¥2.094,00 | ¥2.128,00 | ¥2.089,00 | 5,20K |
| 2026-09-11 | ¥2.119,00 | +1,53 % | ¥2.075,00 | ¥2.119,00 | ¥2.075,00 | 3,80K |
| 2026-09-10 | ¥2.087,00 | -0,57 % | ¥2.104,00 | ¥2.108,00 | ¥2.076,00 | 2,60K |
| 2026-09-09 | ¥2.099,00 | -0,66 % | ¥2.100,00 | ¥2.113,00 | ¥2.099,00 | 3,50K |
| 2026-09-08 | ¥2.113,00 | -0,28 % | ¥2.132,00 | ¥2.132,00 | ¥2.100,00 | 5,50K |
| 2026-09-07 | ¥2.119,00 | +0,14 % | ¥2.129,00 | ¥2.140,00 | ¥2.110,00 | 4,00K |
| 2026-09-04 | ¥2.116,00 | -0,75 % | ¥2.140,00 | ¥2.141,00 | ¥2.075,00 | 6,30K |
| 2026-09-03 | ¥2.132,00 | +0,28 % | ¥2.107,00 | ¥2.135,00 | ¥2.105,00 | 5,20K |
| 2026-09-02 | ¥2.126,00 | +0,28 % | ¥2.120,00 | ¥2.130,00 | ¥2.120,00 | 4,10K |
| 2026-09-01 | ¥2.120,00 | +0,43 % | ¥2.113,00 | ¥2.126,00 | ¥2.090,00 | 8,10K |
| 2026-08-31 | ¥2.111,00 | +1,00 % | ¥2.090,00 | ¥2.111,00 | ¥2.090,00 | 5,00K |
| 2026-08-28 | ¥2.090,00 | -0,43 % | ¥2.100,00 | ¥2.105,00 | ¥2.070,00 | 4,30K |
| 2026-08-27 | ¥2.099,00 | +0,57 % | ¥2.100,00 | ¥2.100,00 | ¥2.095,00 | 900 |
| 2026-08-26 | ¥2.087,00 | 0,00 % | ¥2.085,00 | ¥2.109,00 | ¥2.085,00 | 1,30K |
| 2026-08-25 | ¥2.087,00 | +0,19 % | ¥2.106,00 | ¥2.107,00 | ¥2.087,00 | 1,40K |
| 2026-08-24 | ¥2.083,00 | +0,14 % | ¥2.093,00 | ¥2.103,00 | ¥2.083,00 | 2,20K |
| 2026-08-21 | ¥2.080,00 | -1,23 % | ¥2.106,00 | ¥2.106,00 | ¥2.075,00 | 7,20K |
| 2026-08-20 | ¥2.106,00 | -0,28 % | ¥2.099,00 | ¥2.118,00 | ¥2.099,00 | 3,60K |
| 2026-08-19 | ¥2.112,00 | +1,15 % | ¥2.089,00 | ¥2.112,00 | ¥2.087,00 | 4,30K |
| 2026-08-18 | ¥2.088,00 | -1,04 % | ¥2.112,00 | ¥2.116,00 | ¥2.088,00 | 6,20K |
| 2026-08-17 | ¥2.110,00 | +0,48 % | ¥2.101,00 | ¥2.110,00 | ¥2.101,00 | 2,70K |
| 2026-08-14 | ¥2.100,00 | +0,53 % | ¥2.085,00 | ¥2.105,00 | ¥2.075,00 | 6,50K |
| 2026-08-13 | ¥2.089,00 | -0,52 % | ¥2.104,00 | ¥2.104,00 | ¥2.089,00 | 3,30K |
| 2026-08-12 | ¥2.100,00 | +0,43 % | ¥2.076,00 | ¥2.105,00 | ¥2.076,00 | 3,50K |
| 2026-08-10 | ¥2.091,00 | +0,82 % | ¥2.072,00 | ¥2.105,00 | ¥2.072,00 | 3,40K |
| 2026-08-07 | ¥2.074,00 | +0,14 % | ¥2.072,00 | ¥2.105,00 | ¥2.070,00 | 5,20K |
| 2026-08-06 | ¥2.071,00 | -0,24 % | ¥2.058,00 | ¥2.084,00 | ¥2.054,00 | 1,80K |
| 2026-08-05 | ¥2.076,00 | +0,53 % | ¥2.080,00 | ¥2.080,00 | ¥2.030,00 | 7,60K |
| 2026-08-04 | ¥2.065,00 | 0,00 % | ¥2.078,00 | ¥2.084,00 | ¥2.063,00 | 3,10K |
| 2026-08-03 | ¥2.065,00 | -1,62 % | ¥2.096,00 | ¥2.096,00 | ¥2.057,00 | 5,50K |
| 2026-07-31 | ¥2.099,00 | +0,48 % | ¥2.087,00 | ¥2.100,00 | ¥2.046,00 | 10,20K |
| 2026-07-30 | ¥2.089,00 | +0,77 % | ¥2.045,00 | ¥2.091,00 | ¥2.045,00 | 5,00K |
| 2026-07-29 | ¥2.073,00 | +0,53 % | ¥2.084,00 | ¥2.085,00 | ¥2.073,00 | 3,30K |
| 2026-07-28 | ¥2.062,00 | -1,01 % | ¥2.071,00 | ¥2.088,00 | ¥2.055,00 | 4,30K |
| 2026-07-27 | ¥2.083,00 | +1,02 % | ¥2.075,00 | ¥2.095,00 | ¥2.040,00 | 6,10K |
| 2026-07-24 | ¥2.062,00 | -0,72 % | ¥2.076,00 | ¥2.077,00 | ¥2.062,00 | 2,00K |
| 2026-07-23 | ¥2.077,00 | 0,00 % | ¥2.078,00 | ¥2.078,00 | ¥2.068,00 | 1,60K |
| 2026-07-22 | ¥2.077,00 | +0,92 % | ¥2.062,00 | ¥2.078,00 | ¥2.062,00 | 2,60K |
| 2026-07-21 | ¥2.058,00 | +0,39 % | ¥2.069,00 | ¥2.074,00 | ¥2.058,00 | 2,60K |
| 2026-07-17 | ¥2.050,00 | -0,19 % | ¥2.053,00 | ¥2.073,00 | ¥2.038,00 | 4,00K |
| 2026-07-16 | ¥2.054,00 | -0,34 % | ¥2.073,00 | ¥2.077,00 | ¥2.054,00 | 2,40K |
| 2026-07-15 | ¥2.061,00 | +0,78 % | ¥2.077,00 | ¥2.077,00 | ¥2.054,00 | 3,90K |
| 2026-07-14 | ¥2.045,00 | +0,69 % | ¥2.031,00 | ¥2.058,00 | ¥2.031,00 | 3,10K |
| 2026-07-13 | ¥2.031,00 | -1,07 % | ¥2.052,00 | ¥2.070,00 | ¥2.031,00 | 4,90K |
| 2026-07-10 | ¥2.053,00 | +1,33 % | ¥2.046,00 | ¥2.064,00 | ¥2.045,00 | 3,60K |
| 2026-07-09 | ¥2.026,00 | -0,44 % | ¥2.037,00 | ¥2.047,00 | ¥2.026,00 | 2,50K |
| 2026-07-08 | ¥2.035,00 | +0,30 % | ¥2.029,00 | ¥2.042,00 | ¥2.029,00 | 2,40K |
| 2026-07-07 | ¥2.029,00 | -0,15 % | ¥2.032,00 | ¥2.036,00 | ¥2.029,00 | 1,50K |
| 2026-07-06 | ¥2.032,00 | +1,30 % | ¥2.005,00 | ¥2.033,00 | ¥1.990,00 | 6,10K |
| 2026-07-03 | ¥2.006,00 | -0,10 % | ¥2.010,00 | ¥2.017,00 | ¥2.006,00 | 5,80K |
| 2026-07-02 | ¥2.008,00 | +1,16 % | ¥1.999,00 | ¥2.008,00 | ¥1.987,00 | 3,30K |
| 2026-07-01 | ¥1.985,00 | +0,61 % | ¥1.974,00 | ¥1.987,00 | ¥1.974,00 | 1,10K |
| 2026-06-30 | ¥1.973,00 | +0,41 % | ¥1.967,00 | ¥1.980,00 | ¥1.967,00 | 1,60K |
| 2026-06-29 | ¥1.965,00 | +0,05 % | ¥1.988,00 | ¥1.988,00 | ¥1.963,00 | 11,00K |
| 2026-06-26 | ¥1.964,00 | +0,15 % | ¥1.961,00 | ¥1.973,00 | ¥1.961,00 | 3,90K |
| 2026-06-25 | ¥1.961,00 | -0,41 % | ¥1.961,00 | ¥1.981,00 | ¥1.961,00 | 4,30K |
| 2026-06-24 | ¥1.969,00 | -0,86 % | ¥1.993,00 | ¥2.019,00 | ¥1.969,00 | 8,70K |
| 2026-06-23 | ¥1.986,00 | +0,20 % | ¥1.990,00 | ¥1.997,00 | ¥1.974,00 | 6,30K |
| 2026-06-22 | ¥1.982,00 | +0,61 % | ¥1.971,00 | ¥1.992,00 | ¥1.971,00 | 5,00K |
| 2026-06-19 | ¥1.970,00 | -0,45 % | ¥1.984,00 | ¥1.984,00 | ¥1.961,00 | 2,80K |
| 2026-06-18 | ¥1.979,00 | +0,71 % | ¥1.965,00 | ¥1.979,00 | ¥1.950,00 | 10,60K |
| 2026-06-17 | ¥1.965,00 | +0,72 % | ¥1.952,00 | ¥1.970,00 | ¥1.952,00 | 2,70K |
| 2026-06-16 | ¥1.951,00 | -0,10 % | ¥1.953,00 | ¥1.969,00 | ¥1.950,00 | 1,60K |
| 2026-06-15 | ¥1.953,00 | +0,51 % | ¥1.968,00 | ¥1.970,00 | ¥1.943,00 | 2,80K |
| 2026-06-12 | ¥1.943,00 | +0,73 % | ¥1.934,00 | ¥1.949,00 | ¥1.934,00 | 3,90K |
| 2026-06-11 | ¥1.929,00 | -0,72 % | ¥1.950,00 | ¥1.951,00 | ¥1.926,00 | 5,20K |
| 2026-06-10 | ¥1.943,00 | +0,52 % | ¥1.933,00 | ¥1.967,00 | ¥1.933,00 | 8,20K |
| 2026-06-09 | ¥1.933,00 | +0,52 % | ¥1.927,00 | ¥1.969,00 | ¥1.927,00 | 3,70K |
| 2026-06-08 | ¥1.923,00 | -1,79 % | ¥1.958,00 | ¥1.960,00 | ¥1.911,00 | 13,10K |
| 2026-06-05 | ¥1.958,00 | +0,46 % | ¥1.960,00 | ¥1.968,00 | ¥1.954,00 | 2,30K |
| 2026-06-04 | ¥1.949,00 | +0,05 % | ¥1.948,00 | ¥1.955,00 | ¥1.942,00 | 3,80K |
| 2026-06-03 | ¥1.948,00 | -0,10 % | ¥1.965,00 | ¥1.965,00 | ¥1.932,00 | 16,10K |
| 2026-06-02 | ¥1.950,00 | -1,27 % | ¥1.960,00 | ¥1.969,00 | ¥1.950,00 | 8,10K |
| 2026-06-01 | ¥1.975,00 | -0,60 % | ¥1.987,00 | ¥1.990,00 | ¥1.975,00 | 7,70K |
| 2026-05-29 | ¥1.987,00 | -0,10 % | ¥1.999,00 | ¥1.999,00 | ¥1.987,00 | 4,40K |
| 2026-05-28 | ¥1.989,00 | -0,10 % | ¥1.987,00 | ¥1.990,00 | ¥1.981,00 | 4,40K |
| 2026-05-27 | ¥1.991,00 | -0,35 % | ¥1.982,00 | ¥1.997,00 | ¥1.980,00 | 2,90K |
| 2026-05-26 | ¥1.998,00 | +1,32 % | ¥1.982,00 | ¥1.998,00 | ¥1.952,00 | 10,00K |
| 2026-05-25 | ¥1.972,00 | -0,65 % | ¥1.986,00 | ¥1.998,00 | ¥1.960,00 | 9,50K |