Inabata & Co., Ltd. 8098
TSE · Japan · Vertriebsdienstleistungen
¥4.425,00-15,00 (-0,34 %)
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 | ¥4.425,00 | -0,34 % | ¥4.415,00 | ¥4.425,00 | ¥4.365,00 | 136,10K |
| 2026-09-30 | ¥4.440,00 | +0,79 % | ¥4.415,00 | ¥4.465,00 | ¥4.405,00 | 137,80K |
| 2026-09-29 | ¥4.405,00 | -2,54 % | ¥4.450,00 | ¥4.460,00 | ¥4.400,00 | 106,10K |
| 2026-09-28 | ¥4.520,00 | -0,33 % | ¥4.565,00 | ¥4.585,00 | ¥4.520,00 | 181,20K |
| 2026-09-25 | ¥4.535,00 | +1,00 % | ¥4.535,00 | ¥4.575,00 | ¥4.520,00 | 138,90K |
| 2026-09-24 | ¥4.490,00 | -1,32 % | ¥4.545,00 | ¥4.555,00 | ¥4.490,00 | 122,30K |
| 2026-09-18 | ¥4.550,00 | -0,87 % | ¥4.595,00 | ¥4.595,00 | ¥4.535,00 | 197,00K |
| 2026-09-17 | ¥4.590,00 | +1,55 % | ¥4.545,00 | ¥4.590,00 | ¥4.535,00 | 99,30K |
| 2026-09-16 | ¥4.520,00 | +2,38 % | ¥4.455,00 | ¥4.520,00 | ¥4.455,00 | 84,00K |
| 2026-09-15 | ¥4.415,00 | -2,00 % | ¥4.505,00 | ¥4.515,00 | ¥4.410,00 | 97,20K |
| 2026-09-14 | ¥4.505,00 | +1,12 % | ¥4.485,00 | ¥4.525,00 | ¥4.460,00 | 81,70K |
| 2026-09-11 | ¥4.455,00 | +0,11 % | ¥4.370,00 | ¥4.515,00 | ¥4.350,00 | 207,80K |
| 2026-09-10 | ¥4.450,00 | -0,11 % | ¥4.440,00 | ¥4.475,00 | ¥4.405,00 | 119,80K |
| 2026-09-09 | ¥4.455,00 | 0,00 % | ¥4.450,00 | ¥4.480,00 | ¥4.430,00 | 89,60K |
| 2026-09-08 | ¥4.455,00 | +0,79 % | ¥4.430,00 | ¥4.485,00 | ¥4.430,00 | 89,10K |
| 2026-09-07 | ¥4.420,00 | -1,01 % | ¥4.465,00 | ¥4.485,00 | ¥4.415,00 | 157,20K |
| 2026-09-04 | ¥4.465,00 | -1,54 % | ¥4.520,00 | ¥4.525,00 | ¥4.450,00 | 153,60K |
| 2026-09-03 | ¥4.535,00 | +0,33 % | ¥4.560,00 | ¥4.575,00 | ¥4.515,00 | 114,50K |
| 2026-09-02 | ¥4.520,00 | -0,88 % | ¥4.525,00 | ¥4.570,00 | ¥4.510,00 | 128,00K |
| 2026-09-01 | ¥4.560,00 | +2,82 % | ¥4.430,00 | ¥4.575,00 | ¥4.430,00 | 135,30K |
| 2026-08-31 | ¥4.435,00 | +1,60 % | ¥4.365,00 | ¥4.460,00 | ¥4.355,00 | 167,20K |
| 2026-08-28 | ¥4.365,00 | +1,51 % | ¥4.290,00 | ¥4.380,00 | ¥4.290,00 | 110,60K |
| 2026-08-27 | ¥4.300,00 | +0,47 % | ¥4.285,00 | ¥4.325,00 | ¥4.275,00 | 106,90K |
| 2026-08-26 | ¥4.280,00 | +1,06 % | ¥4.235,00 | ¥4.310,00 | ¥4.235,00 | 99,80K |
| 2026-08-25 | ¥4.235,00 | -0,82 % | ¥4.295,00 | ¥4.300,00 | ¥4.235,00 | 96,20K |
| 2026-08-24 | ¥4.270,00 | +1,07 % | ¥4.230,00 | ¥4.280,00 | ¥4.210,00 | 92,60K |
| 2026-08-21 | ¥4.225,00 | +1,56 % | ¥4.170,00 | ¥4.225,00 | ¥4.160,00 | 64,20K |
| 2026-08-20 | ¥4.160,00 | +1,09 % | ¥4.135,00 | ¥4.160,00 | ¥4.120,00 | 53,30K |
| 2026-08-19 | ¥4.115,00 | -2,83 % | ¥4.205,00 | ¥4.205,00 | ¥4.110,00 | 88,60K |
| 2026-08-18 | ¥4.235,00 | +1,56 % | ¥4.195,00 | ¥4.245,00 | ¥4.160,00 | 81,50K |
| 2026-08-17 | ¥4.170,00 | -0,48 % | ¥4.205,00 | ¥4.230,00 | ¥4.160,00 | 89,20K |
| 2026-08-14 | ¥4.190,00 | +1,58 % | ¥4.125,00 | ¥4.195,00 | ¥4.120,00 | 97,60K |
| 2026-08-13 | ¥4.125,00 | -0,12 % | ¥4.140,00 | ¥4.160,00 | ¥4.105,00 | 102,70K |
| 2026-08-12 | ¥4.130,00 | +0,49 % | ¥4.145,00 | ¥4.150,00 | ¥4.115,00 | 95,90K |
| 2026-08-10 | ¥4.110,00 | +1,48 % | ¥4.085,00 | ¥4.140,00 | ¥4.065,00 | 118,70K |
| 2026-08-07 | ¥4.050,00 | +0,87 % | ¥4.025,00 | ¥4.060,00 | ¥4.010,00 | 101,80K |
| 2026-08-06 | ¥4.015,00 | +0,12 % | ¥4.000,00 | ¥4.035,00 | ¥3.950,00 | 116,50K |
| 2026-08-05 | ¥4.010,00 | +2,04 % | ¥3.930,00 | ¥4.080,00 | ¥3.915,00 | 149,20K |
| 2026-08-04 | ¥3.930,00 | -0,51 % | ¥3.945,00 | ¥3.980,00 | ¥3.925,00 | 60,00K |
| 2026-08-03 | ¥3.950,00 | -0,38 % | ¥3.960,00 | ¥3.965,00 | ¥3.890,00 | 102,50K |
| 2026-07-31 | ¥3.965,00 | -1,37 % | ¥4.020,00 | ¥4.040,00 | ¥3.955,00 | 112,20K |
| 2026-07-30 | ¥4.020,00 | -0,12 % | ¥4.000,00 | ¥4.035,00 | ¥3.975,00 | 100,30K |
| 2026-07-29 | ¥4.025,00 | +0,25 % | ¥4.035,00 | ¥4.050,00 | ¥3.995,00 | 145,80K |
| 2026-07-28 | ¥4.015,00 | -0,86 % | ¥4.055,00 | ¥4.055,00 | ¥3.975,00 | 99,90K |
| 2026-07-27 | ¥4.050,00 | +0,50 % | ¥4.030,00 | ¥4.060,00 | ¥4.015,00 | 99,60K |
| 2026-07-24 | ¥4.030,00 | 0,00 % | ¥4.000,00 | ¥4.050,00 | ¥4.000,00 | 97,20K |
| 2026-07-23 | ¥4.030,00 | -0,12 % | ¥4.035,00 | ¥4.050,00 | ¥4.010,00 | 46,10K |
| 2026-07-22 | ¥4.035,00 | +0,62 % | ¥4.010,00 | ¥4.040,00 | ¥3.995,00 | 74,30K |
| 2026-07-21 | ¥4.010,00 | +1,39 % | ¥3.975,00 | ¥4.010,00 | ¥3.965,00 | 114,60K |
| 2026-07-17 | ¥3.955,00 | -0,63 % | ¥3.995,00 | ¥4.000,00 | ¥3.915,00 | 87,00K |
| 2026-07-16 | ¥3.980,00 | +0,38 % | ¥3.970,00 | ¥4.005,00 | ¥3.955,00 | 77,80K |
| 2026-07-15 | ¥3.965,00 | +0,89 % | ¥3.960,00 | ¥3.970,00 | ¥3.935,00 | 80,60K |
| 2026-07-14 | ¥3.930,00 | +0,64 % | ¥3.925,00 | ¥3.955,00 | ¥3.910,00 | 57,90K |
| 2026-07-13 | ¥3.905,00 | -0,38 % | ¥3.935,00 | ¥3.960,00 | ¥3.885,00 | 56,60K |
| 2026-07-10 | ¥3.920,00 | -0,38 % | ¥3.935,00 | ¥3.945,00 | ¥3.905,00 | 85,00K |
| 2026-07-09 | ¥3.935,00 | +0,13 % | ¥3.930,00 | ¥3.955,00 | ¥3.910,00 | 85,90K |
| 2026-07-08 | ¥3.930,00 | -0,13 % | ¥3.930,00 | ¥3.960,00 | ¥3.930,00 | 55,10K |
| 2026-07-07 | ¥3.935,00 | -0,76 % | ¥3.975,00 | ¥4.005,00 | ¥3.935,00 | 83,80K |
| 2026-07-06 | ¥3.965,00 | +0,63 % | ¥3.970,00 | ¥3.980,00 | ¥3.935,00 | 96,20K |
| 2026-07-03 | ¥3.940,00 | +0,77 % | ¥3.930,00 | ¥3.975,00 | ¥3.930,00 | 75,30K |
| 2026-07-02 | ¥3.910,00 | +1,03 % | ¥3.890,00 | ¥3.930,00 | ¥3.875,00 | 78,90K |
| 2026-07-01 | ¥3.870,00 | -0,26 % | ¥3.895,00 | ¥3.915,00 | ¥3.855,00 | 67,80K |
| 2026-06-30 | ¥3.880,00 | +0,65 % | ¥3.880,00 | ¥3.905,00 | ¥3.865,00 | 95,30K |
| 2026-06-29 | ¥3.855,00 | -1,41 % | ¥3.910,00 | ¥3.925,00 | ¥3.840,00 | 108,80K |
| 2026-06-26 | ¥3.910,00 | +0,26 % | ¥3.900,00 | ¥3.935,00 | ¥3.890,00 | 69,60K |
| 2026-06-25 | ¥3.900,00 | +1,04 % | ¥3.930,00 | ¥3.935,00 | ¥3.875,00 | 127,10K |
| 2026-06-24 | ¥3.860,00 | -0,64 % | ¥3.865,00 | ¥3.900,00 | ¥3.840,00 | 75,40K |
| 2026-06-23 | ¥3.885,00 | +0,52 % | ¥3.890,00 | ¥3.920,00 | ¥3.870,00 | 101,90K |
| 2026-06-22 | ¥3.865,00 | +0,91 % | ¥3.840,00 | ¥3.880,00 | ¥3.830,00 | 86,80K |
| 2026-06-19 | ¥3.830,00 | -0,13 % | ¥3.830,00 | ¥3.855,00 | ¥3.800,00 | 116,50K |
| 2026-06-18 | ¥3.835,00 | +0,39 % | ¥3.845,00 | ¥3.870,00 | ¥3.820,00 | 93,80K |
| 2026-06-17 | ¥3.820,00 | -0,39 % | ¥3.870,00 | ¥3.880,00 | ¥3.820,00 | 66,60K |
| 2026-06-16 | ¥3.835,00 | -1,41 % | ¥3.870,00 | ¥3.870,00 | ¥3.800,00 | 69,30K |
| 2026-06-15 | ¥3.890,00 | +1,17 % | ¥3.890,00 | ¥3.915,00 | ¥3.875,00 | 72,60K |
| 2026-06-12 | ¥3.845,00 | +1,18 % | ¥3.870,00 | ¥3.880,00 | ¥3.800,00 | 150,90K |
| 2026-06-11 | ¥3.800,00 | +0,13 % | ¥3.800,00 | ¥3.810,00 | ¥3.730,00 | 110,00K |
| 2026-06-10 | ¥3.795,00 | +0,66 % | ¥3.775,00 | ¥3.820,00 | ¥3.770,00 | 72,60K |
| 2026-06-09 | ¥3.770,00 | -0,53 % | ¥3.790,00 | ¥3.835,00 | ¥3.770,00 | 91,20K |
| 2026-06-08 | ¥3.790,00 | +0,26 % | ¥3.760,00 | ¥3.805,00 | ¥3.750,00 | 140,00K |
| 2026-06-05 | ¥3.780,00 | -0,66 % | ¥3.810,00 | ¥3.830,00 | ¥3.770,00 | 74,00K |
| 2026-06-04 | ¥3.805,00 | +0,13 % | ¥3.800,00 | ¥3.840,00 | ¥3.785,00 | 89,20K |
| 2026-06-03 | ¥3.800,00 | +2,29 % | ¥3.730,00 | ¥3.830,00 | ¥3.720,00 | 118,30K |
| 2026-06-02 | ¥3.715,00 | -1,85 % | ¥3.745,00 | ¥3.745,00 | ¥3.690,00 | 114,90K |
| 2026-06-01 | ¥3.785,00 | -1,17 % | ¥3.825,00 | ¥3.825,00 | ¥3.750,00 | 126,60K |
| 2026-05-29 | ¥3.830,00 | -0,65 % | ¥3.850,00 | ¥3.895,00 | ¥3.830,00 | 110,10K |
| 2026-05-28 | ¥3.855,00 | +0,13 % | ¥3.850,00 | ¥3.860,00 | ¥3.820,00 | 58,60K |
| 2026-05-27 | ¥3.850,00 | -0,39 % | ¥3.865,00 | ¥3.865,00 | ¥3.825,00 | 82,00K |
| 2026-05-26 | ¥3.865,00 | -0,13 % | ¥3.855,00 | ¥3.900,00 | ¥3.815,00 | 81,00K |
| 2026-05-25 | ¥3.870,00 | -0,26 % | ¥3.890,00 | ¥3.915,00 | ¥3.855,00 | 60,00K |
| 2026-05-22 | ¥3.880,00 | 0,00 % | ¥3.885,00 | ¥3.885,00 | ¥3.835,00 | 83,90K |