IWATANI Corporation 8088
TSE · Japan · Vertriebsdienstleistungen
¥2.018,00-17,00 (-0,84 %)
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 | ¥2.018,00 | -0,84 % | ¥2.022,00 | ¥2.030,50 | ¥1.993,50 | 687,00K |
| 2026-09-30 | ¥2.035,00 | +1,17 % | ¥2.027,50 | ¥2.048,00 | ¥2.005,00 | 740,50K |
| 2026-09-29 | ¥2.011,50 | -4,60 % | ¥2.066,00 | ¥2.066,00 | ¥2.004,00 | 895,30K |
| 2026-09-28 | ¥2.108,50 | -1,31 % | ¥2.141,50 | ¥2.149,50 | ¥2.106,50 |
| 762,00K |
| 2026-09-25 | ¥2.136,50 | +0,64 % | ¥2.124,50 | ¥2.144,00 | ¥2.115,50 | 592,80K |
| 2026-09-24 | ¥2.123,00 | -0,07 % | ¥2.131,00 | ¥2.138,50 | ¥2.114,00 | 643,70K |
| 2026-09-18 | ¥2.124,50 | -0,72 % | ¥2.140,00 | ¥2.150,00 | ¥2.111,00 | 988,70K |
| 2026-09-17 | ¥2.140,00 | +1,18 % | ¥2.121,00 | ¥2.151,00 | ¥2.114,00 | 520,70K |
| 2026-09-16 | ¥2.115,00 | +0,81 % | ¥2.122,00 | ¥2.140,50 | ¥2.107,50 | 476,90K |
| 2026-09-15 | ¥2.098,00 | -1,25 % | ¥2.100,50 | ¥2.126,00 | ¥2.092,50 | 506,50K |
| 2026-09-14 | ¥2.124,50 | +0,28 % | ¥2.130,00 | ¥2.155,00 | ¥2.114,00 | 521,80K |
| 2026-09-11 | ¥2.118,50 | -1,63 % | ¥2.115,50 | ¥2.151,50 | ¥2.091,00 | 712,90K |
| 2026-09-10 | ¥2.153,50 | -1,08 % | ¥2.186,50 | ¥2.214,00 | ¥2.142,00 | 801,10K |
| 2026-09-09 | ¥2.177,00 | +2,23 % | ¥2.149,50 | ¥2.188,50 | ¥2.145,00 | 904,50K |
| 2026-09-08 | ¥2.129,50 | -0,91 % | ¥2.127,50 | ¥2.146,00 | ¥2.105,50 | 796,70K |
| 2026-09-07 | ¥2.149,00 | +1,18 % | ¥2.125,00 | ¥2.164,50 | ¥2.121,00 | 687,80K |
| 2026-09-04 | ¥2.124,00 | -4,11 % | ¥2.201,00 | ¥2.211,50 | ¥2.123,00 | 928,10K |
| 2026-09-03 | ¥2.215,00 | +0,77 % | ¥2.194,00 | ¥2.239,00 | ¥2.188,50 | 786,50K |
| 2026-09-02 | ¥2.198,00 | -4,08 % | ¥2.267,50 | ¥2.290,50 | ¥2.198,00 | 846,10K |
| 2026-09-01 | ¥2.291,50 | +3,41 % | ¥2.222,50 | ¥2.292,50 | ¥2.222,50 | 799,90K |
| 2026-08-31 | ¥2.216,00 | -0,34 % | ¥2.215,00 | ¥2.241,00 | ¥2.201,50 | 523,50K |
| 2026-08-28 | ¥2.223,50 | +0,38 % | ¥2.233,50 | ¥2.241,50 | ¥2.217,50 | 659,10K |
| 2026-08-27 | ¥2.215,00 | +2,03 % | ¥2.190,00 | ¥2.215,00 | ¥2.172,50 | 557,70K |
| 2026-08-26 | ¥2.171,00 | 0,00 % | ¥2.160,00 | ¥2.191,00 | ¥2.152,00 | 487,60K |
| 2026-08-25 | ¥2.171,00 | -0,73 % | ¥2.187,00 | ¥2.208,00 | ¥2.170,50 | 500,80K |
| 2026-08-24 | ¥2.187,00 | +0,46 % | ¥2.181,00 | ¥2.192,00 | ¥2.155,00 | 416,70K |
| 2026-08-21 | ¥2.177,00 | -0,32 % | ¥2.180,50 | ¥2.195,50 | ¥2.163,50 | 596,10K |
| 2026-08-20 | ¥2.184,00 | -0,59 % | ¥2.208,00 | ¥2.217,50 | ¥2.170,50 | 702,30K |
| 2026-08-19 | ¥2.197,00 | -3,00 % | ¥2.241,50 | ¥2.243,00 | ¥2.187,50 | 740,30K |
| 2026-08-18 | ¥2.265,00 | +0,94 % | ¥2.248,00 | ¥2.282,50 | ¥2.242,50 | 698,50K |
| 2026-08-17 | ¥2.244,00 | -0,24 % | ¥2.257,50 | ¥2.285,00 | ¥2.222,00 | 772,30K |
| 2026-08-14 | ¥2.249,50 | +2,09 % | ¥2.182,00 | ¥2.256,00 | ¥2.167,50 | 887,90K |
| 2026-08-13 | ¥2.203,50 | -0,74 % | ¥2.229,00 | ¥2.233,00 | ¥2.191,00 | 606,70K |
| 2026-08-12 | ¥2.220,00 | +0,52 % | ¥2.227,00 | ¥2.229,50 | ¥2.166,00 | 906,40K |
| 2026-08-10 | ¥2.208,50 | -0,83 % | ¥2.201,00 | ¥2.225,00 | ¥2.165,00 | 1,21M |
| 2026-08-07 | ¥2.227,00 | +8,42 % | ¥2.151,00 | ¥2.292,50 | ¥2.151,00 | 3,45M |
| 2026-08-06 | ¥2.054,00 | +1,68 % | ¥2.028,00 | ¥2.054,00 | ¥2.015,00 | 883,40K |
| 2026-08-05 | ¥2.020,00 | +0,82 % | ¥2.019,00 | ¥2.038,00 | ¥2.003,00 | 649,70K |
| 2026-08-04 | ¥2.003,50 | -1,13 % | ¥2.027,00 | ¥2.038,50 | ¥1.986,50 | 620,10K |
| 2026-08-03 | ¥2.026,50 | -1,22 % | ¥2.050,00 | ¥2.050,00 | ¥1.987,00 | 765,40K |
| 2026-07-31 | ¥2.051,50 | +0,10 % | ¥2.055,00 | ¥2.091,00 | ¥2.042,00 | 988,80K |
| 2026-07-30 | ¥2.049,50 | +0,22 % | ¥2.027,50 | ¥2.054,50 | ¥1.997,00 | 1,15M |
| 2026-07-29 | ¥2.045,00 | +3,83 % | ¥1.999,00 | ¥2.052,00 | ¥1.984,00 | 1,09M |
| 2026-07-28 | ¥1.969,50 | -1,72 % | ¥1.995,00 | ¥2.003,00 | ¥1.959,00 | 722,90K |
| 2026-07-27 | ¥2.004,00 | +1,26 % | ¥1.990,50 | ¥2.008,50 | ¥1.969,50 | 633,20K |
| 2026-07-24 | ¥1.979,00 | -0,88 % | ¥1.985,00 | ¥2.004,00 | ¥1.963,50 | 626,10K |
| 2026-07-23 | ¥1.996,50 | +0,10 % | ¥1.984,00 | ¥1.999,50 | ¥1.980,50 | 627,20K |
| 2026-07-22 | ¥1.994,50 | +0,99 % | ¥1.982,00 | ¥2.008,00 | ¥1.974,50 | 688,90K |
| 2026-07-21 | ¥1.975,00 | +2,57 % | ¥1.969,50 | ¥1.984,50 | ¥1.943,50 | 789,80K |
| 2026-07-17 | ¥1.925,50 | -2,04 % | ¥1.957,50 | ¥1.968,00 | ¥1.908,00 | 1,07M |
| 2026-07-16 | ¥1.965,50 | -2,70 % | ¥2.000,00 | ¥2.011,00 | ¥1.955,50 | 661,60K |
| 2026-07-15 | ¥2.020,00 | +1,28 % | ¥2.020,00 | ¥2.031,00 | ¥2.006,50 | 617,30K |
| 2026-07-14 | ¥1.994,50 | +1,06 % | ¥1.990,00 | ¥1.996,00 | ¥1.967,00 | 553,90K |
| 2026-07-13 | ¥1.973,50 | 0,00 % | ¥2.002,00 | ¥2.014,50 | ¥1.958,00 | 520,80K |
| 2026-07-10 | ¥1.973,50 | -0,68 % | ¥1.995,50 | ¥2.019,50 | ¥1.962,00 | 982,60K |
| 2026-07-09 | ¥1.987,00 | +0,63 % | ¥1.999,50 | ¥2.000,50 | ¥1.955,00 | 906,70K |
| 2026-07-08 | ¥1.974,50 | -2,88 % | ¥2.028,50 | ¥2.030,00 | ¥1.964,00 | 1,01M |
| 2026-07-07 | ¥2.033,00 | -0,68 % | ¥2.060,00 | ¥2.074,00 | ¥2.022,00 | 1,22M |
| 2026-07-06 | ¥2.047,00 | +3,59 % | ¥1.987,00 | ¥2.047,00 | ¥1.980,00 | 938,60K |
| 2026-07-03 | ¥1.976,00 | +2,44 % | ¥1.951,00 | ¥1.983,50 | ¥1.940,50 | 894,80K |
| 2026-07-02 | ¥1.929,00 | +1,37 % | ¥1.909,00 | ¥1.948,00 | ¥1.903,00 | 699,50K |
| 2026-07-01 | ¥1.903,00 | +0,21 % | ¥1.909,50 | ¥1.924,00 | ¥1.895,00 | 639,20K |
| 2026-06-30 | ¥1.899,00 | +0,16 % | ¥1.919,00 | ¥1.928,50 | ¥1.894,50 | 771,40K |
| 2026-06-29 | ¥1.896,00 | -0,65 % | ¥1.930,00 | ¥1.938,50 | ¥1.879,50 | 880,00K |
| 2026-06-26 | ¥1.908,50 | +1,25 % | ¥1.895,00 | ¥1.908,50 | ¥1.873,00 | 650,00K |
| 2026-06-25 | ¥1.885,00 | +0,37 % | ¥1.894,50 | ¥1.895,50 | ¥1.872,00 | 494,60K |
| 2026-06-24 | ¥1.878,00 | -2,16 % | ¥1.901,00 | ¥1.924,00 | ¥1.866,00 | 665,20K |
| 2026-06-23 | ¥1.919,50 | +4,41 % | ¥1.874,00 | ¥1.946,50 | ¥1.862,50 | 1,39M |
| 2026-06-22 | ¥1.838,50 | -2,05 % | ¥1.866,50 | ¥1.867,50 | ¥1.827,00 | 790,30K |
| 2026-06-19 | ¥1.877,00 | -1,88 % | ¥1.926,50 | ¥1.927,00 | ¥1.875,50 | 2,04M |
| 2026-06-18 | ¥1.913,00 | +1,24 % | ¥1.929,50 | ¥1.937,00 | ¥1.901,00 | 1,04M |
| 2026-06-17 | ¥1.889,50 | +1,72 % | ¥1.857,50 | ¥1.912,00 | ¥1.845,50 | 797,90K |
| 2026-06-16 | ¥1.857,50 | -0,91 % | ¥1.872,00 | ¥1.880,00 | ¥1.846,00 | 701,10K |
| 2026-06-15 | ¥1.874,50 | +1,35 % | ¥1.873,50 | ¥1.905,00 | ¥1.864,50 | 727,60K |
| 2026-06-12 | ¥1.849,50 | +0,87 % | ¥1.858,50 | ¥1.890,00 | ¥1.849,00 | 898,90K |
| 2026-06-11 | ¥1.833,50 | +0,19 % | ¥1.846,50 | ¥1.849,50 | ¥1.805,50 | 613,30K |
| 2026-06-10 | ¥1.830,00 | -1,90 % | ¥1.863,00 | ¥1.865,50 | ¥1.816,50 | 751,40K |
| 2026-06-09 | ¥1.865,50 | -2,33 % | ¥1.921,00 | ¥1.933,50 | ¥1.864,50 | 962,60K |
| 2026-06-08 | ¥1.910,00 | -2,25 % | ¥1.921,00 | ¥1.941,50 | ¥1.887,00 | 668,40K |
| 2026-06-05 | ¥1.954,00 | -1,51 % | ¥1.983,50 | ¥2.000,50 | ¥1.943,50 | 555,90K |
| 2026-06-04 | ¥1.984,00 | -1,39 % | ¥1.989,50 | ¥2.022,00 | ¥1.970,00 | 683,40K |
| 2026-06-03 | ¥2.012,00 | +6,15 % | ¥1.935,50 | ¥2.024,50 | ¥1.933,00 | 996,00K |
| 2026-06-02 | ¥1.895,50 | -3,22 % | ¥1.930,50 | ¥1.943,50 | ¥1.888,50 | 1,06M |
| 2026-06-01 | ¥1.958,50 | -2,85 % | ¥2.007,50 | ¥2.011,00 | ¥1.958,50 | 1,24M |
| 2026-05-29 | ¥2.016,00 | -1,08 % | ¥2.050,00 | ¥2.051,00 | ¥2.016,00 | 1,04M |
| 2026-05-28 | ¥2.038,00 | -1,31 % | ¥2.043,00 | ¥2.055,00 | ¥2.012,00 | 793,80K |
| 2026-05-27 | ¥2.065,00 | +0,19 % | ¥2.051,00 | ¥2.088,00 | ¥2.036,00 | 766,70K |
| 2026-05-26 | ¥2.061,00 | -0,79 % | ¥2.056,00 | ¥2.078,00 | ¥2.030,00 | 884,80K |
| 2026-05-25 | ¥2.077,50 | -0,67 % | ¥2.100,00 | ¥2.109,00 | ¥2.055,50 | 972,30K |
| 2026-05-22 | ¥2.091,50 | -0,81 % | ¥2.085,00 | ¥2.131,00 | ¥2.061,50 | 955,30K |