GSI Creos Corporation 8101
TSE · Japan · Prozessindustrie
¥2.476,00-48,00 (-1,90 %)
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 | ¥2.476,00 | -1,90 % | ¥2.502,00 | ¥2.509,00 | ¥2.473,00 | 39,90K |
| 2026-10-01 | ¥2.524,00 | -1,44 % | ¥2.535,00 | ¥2.535,00 | ¥2.508,00 | 48,00K |
| 2026-09-30 | ¥2.561,00 | +0,39 % | ¥2.555,00 | ¥2.577,00 | ¥2.536,00 | 26,10K |
| 2026-09-29 | ¥2.551,00 | -1,88 % | ¥2.592,00 | ¥2.597,00 | ¥2.548,00 | 58,90K |
| 2026-09-28 | ¥2.600,00 | -0,12 % | ¥2.600,00 | ¥2.610,00 | ¥2.594,00 | 85,20K |
| 2026-09-25 | ¥2.603,00 | +0,04 % | ¥2.613,00 | ¥2.634,00 | ¥2.601,00 | 41,90K |
| 2026-09-24 | ¥2.602,00 | -0,61 % | ¥2.619,00 | ¥2.622,00 | ¥2.591,00 | 54,30K |
| 2026-09-18 | ¥2.618,00 | -0,95 % | ¥2.639,00 | ¥2.639,00 | ¥2.604,00 | 22,30K |
| 2026-09-17 | ¥2.643,00 | +0,76 % | ¥2.620,00 | ¥2.661,00 | ¥2.620,00 | 29,70K |
| 2026-09-16 | ¥2.623,00 | +0,50 % | ¥2.618,00 | ¥2.638,00 | ¥2.618,00 | 22,40K |
| 2026-09-15 | ¥2.610,00 | -0,27 % | ¥2.617,00 | ¥2.638,00 | ¥2.610,00 | 18,60K |
| 2026-09-14 | ¥2.617,00 | +0,96 % | ¥2.588,00 | ¥2.625,00 | ¥2.578,00 | 28,70K |
| 2026-09-11 | ¥2.592,00 | +0,12 % | ¥2.561,00 | ¥2.598,00 | ¥2.554,00 | 29,70K |
| 2026-09-10 | ¥2.589,00 | -0,61 % | ¥2.597,00 | ¥2.607,00 | ¥2.574,00 | 26,70K |
| 2026-09-09 | ¥2.605,00 | -0,19 % | ¥2.600,00 | ¥2.614,00 | ¥2.585,00 | 26,50K |
| 2026-09-08 | ¥2.610,00 | -2,28 % | ¥2.655,00 | ¥2.661,00 | ¥2.610,00 | 26,50K |
| 2026-09-07 | ¥2.671,00 | -0,48 % | ¥2.679,00 | ¥2.685,00 | ¥2.657,00 | 26,80K |
| 2026-09-04 | ¥2.684,00 | +0,22 % | ¥2.668,00 | ¥2.691,00 | ¥2.649,00 | 32,00K |
| 2026-09-03 | ¥2.678,00 | +0,30 % | ¥2.688,00 | ¥2.693,00 | ¥2.665,00 | 22,30K |
| 2026-09-02 | ¥2.670,00 | -1,84 % | ¥2.701,00 | ¥2.704,00 | ¥2.654,00 | 43,80K |
| 2026-09-01 | ¥2.720,00 | -0,04 % | ¥2.719,00 | ¥2.744,00 | ¥2.701,00 | 41,40K |
| 2026-08-31 | ¥2.721,00 | -0,73 % | ¥2.725,00 | ¥2.739,00 | ¥2.707,00 | 28,00K |
| 2026-08-28 | ¥2.741,00 | -0,22 % | ¥2.736,00 | ¥2.759,00 | ¥2.724,00 | 28,10K |
| 2026-08-27 | ¥2.747,00 | +0,48 % | ¥2.718,00 | ¥2.753,00 | ¥2.695,00 | 37,80K |
| 2026-08-26 | ¥2.734,00 | +0,70 % | ¥2.710,00 | ¥2.766,00 | ¥2.710,00 | 32,70K |
| 2026-08-25 | ¥2.715,00 | -0,44 % | ¥2.756,00 | ¥2.770,00 | ¥2.715,00 | 34,00K |
| 2026-08-24 | ¥2.727,00 | -1,73 % | ¥2.775,00 | ¥2.787,00 | ¥2.727,00 | 29,90K |
| 2026-08-21 | ¥2.775,00 | -1,07 % | ¥2.805,00 | ¥2.805,00 | ¥2.765,00 | 35,60K |
| 2026-08-20 | ¥2.805,00 | +1,89 % | ¥2.773,00 | ¥2.805,00 | ¥2.759,00 | 38,60K |
| 2026-08-19 | ¥2.753,00 | -0,22 % | ¥2.728,00 | ¥2.765,00 | ¥2.726,00 | 31,80K |
| 2026-08-18 | ¥2.759,00 | +0,80 % | ¥2.733,00 | ¥2.779,00 | ¥2.720,00 | 34,70K |
| 2026-08-17 | ¥2.737,00 | +1,75 % | ¥2.690,00 | ¥2.762,00 | ¥2.690,00 | 48,10K |
| 2026-08-14 | ¥2.690,00 | +0,82 % | ¥2.661,00 | ¥2.706,00 | ¥2.660,00 | 28,80K |
| 2026-08-13 | ¥2.668,00 | +0,95 % | ¥2.638,00 | ¥2.685,00 | ¥2.617,00 | 49,70K |
| 2026-08-12 | ¥2.643,00 | +0,92 % | ¥2.600,00 | ¥2.666,00 | ¥2.589,00 | 39,70K |
| 2026-08-10 | ¥2.619,00 | -4,69 % | ¥2.767,00 | ¥2.810,00 | ¥2.590,00 | 105,30K |
| 2026-08-07 | ¥2.748,00 | +1,07 % | ¥2.719,00 | ¥2.748,00 | ¥2.710,00 | 21,70K |
| 2026-08-06 | ¥2.719,00 | +2,91 % | ¥2.642,00 | ¥2.730,00 | ¥2.642,00 | 47,00K |
| 2026-08-05 | ¥2.642,00 | +1,23 % | ¥2.631,00 | ¥2.658,00 | ¥2.628,00 | 18,80K |
| 2026-08-04 | ¥2.610,00 | 0,00 % | ¥2.620,00 | ¥2.632,00 | ¥2.602,00 | 27,90K |
| 2026-08-03 | ¥2.610,00 | -1,88 % | ¥2.650,00 | ¥2.650,00 | ¥2.591,00 | 37,30K |
| 2026-07-31 | ¥2.660,00 | -2,31 % | ¥2.720,00 | ¥2.723,00 | ¥2.660,00 | 36,10K |
| 2026-07-30 | ¥2.723,00 | -0,80 % | ¥2.730,00 | ¥2.748,00 | ¥2.720,00 | 32,90K |
| 2026-07-29 | ¥2.745,00 | +0,81 % | ¥2.723,00 | ¥2.762,00 | ¥2.695,00 | 39,50K |
| 2026-07-28 | ¥2.723,00 | -0,26 % | ¥2.750,00 | ¥2.750,00 | ¥2.687,00 | 32,10K |
| 2026-07-27 | ¥2.730,00 | +1,79 % | ¥2.721,00 | ¥2.765,00 | ¥2.711,00 | 37,20K |
| 2026-07-24 | ¥2.682,00 | -0,74 % | ¥2.739,00 | ¥2.739,00 | ¥2.681,00 | 29,30K |
| 2026-07-23 | ¥2.702,00 | -0,77 % | ¥2.719,00 | ¥2.728,00 | ¥2.677,00 | 35,20K |
| 2026-07-22 | ¥2.723,00 | +2,60 % | ¥2.660,00 | ¥2.738,00 | ¥2.660,00 | 67,50K |
| 2026-07-21 | ¥2.654,00 | +4,61 % | ¥2.540,00 | ¥2.664,00 | ¥2.538,00 | 88,80K |
| 2026-07-17 | ¥2.537,00 | -1,67 % | ¥2.584,00 | ¥2.591,00 | ¥2.520,00 | 76,90K |
| 2026-07-16 | ¥2.580,00 | +6,39 % | ¥2.675,00 | ¥2.676,00 | ¥2.535,00 | 274,80K |
| 2026-07-15 | ¥2.425,00 | -0,16 % | ¥2.435,00 | ¥2.454,00 | ¥2.425,00 | 13,10K |
| 2026-07-14 | ¥2.429,00 | +0,50 % | ¥2.417,00 | ¥2.449,00 | ¥2.417,00 | 16,00K |
| 2026-07-13 | ¥2.417,00 | -0,94 % | ¥2.440,00 | ¥2.465,00 | ¥2.417,00 | 19,60K |
| 2026-07-10 | ¥2.440,00 | +0,16 % | ¥2.457,00 | ¥2.457,00 | ¥2.437,00 | 25,50K |
| 2026-07-09 | ¥2.436,00 | -1,14 % | ¥2.464,00 | ¥2.467,00 | ¥2.433,00 | 23,80K |
| 2026-07-08 | ¥2.464,00 | +0,24 % | ¥2.472,00 | ¥2.474,00 | ¥2.455,00 | 20,10K |
| 2026-07-07 | ¥2.458,00 | +0,66 % | ¥2.455,00 | ¥2.495,00 | ¥2.444,00 | 37,60K |
| 2026-07-06 | ¥2.442,00 | +0,99 % | ¥2.435,00 | ¥2.450,00 | ¥2.428,00 | 20,20K |
| 2026-07-03 | ¥2.418,00 | +0,75 % | ¥2.402,00 | ¥2.435,00 | ¥2.402,00 | 16,20K |
| 2026-07-02 | ¥2.400,00 | +0,84 % | ¥2.391,00 | ¥2.413,00 | ¥2.380,00 | 24,40K |
| 2026-07-01 | ¥2.380,00 | +1,23 % | ¥2.362,00 | ¥2.390,00 | ¥2.359,00 | 18,90K |
| 2026-06-30 | ¥2.351,00 | -0,89 % | ¥2.379,00 | ¥2.379,00 | ¥2.350,00 | 16,70K |
| 2026-06-29 | ¥2.372,00 | +1,76 % | ¥2.340,00 | ¥2.372,00 | ¥2.340,00 | 29,90K |
| 2026-06-26 | ¥2.331,00 | -1,02 % | ¥2.355,00 | ¥2.359,00 | ¥2.315,00 | 25,30K |
| 2026-06-25 | ¥2.355,00 | +1,46 % | ¥2.359,00 | ¥2.359,00 | ¥2.336,00 | 17,70K |
| 2026-06-24 | ¥2.321,00 | -0,73 % | ¥2.338,00 | ¥2.357,00 | ¥2.321,00 | 21,50K |
| 2026-06-23 | ¥2.338,00 | -0,68 % | ¥2.348,00 | ¥2.361,00 | ¥2.338,00 | 19,00K |
| 2026-06-22 | ¥2.354,00 | -0,80 % | ¥2.373,00 | ¥2.373,00 | ¥2.349,00 | 19,80K |
| 2026-06-19 | ¥2.373,00 | +0,21 % | ¥2.393,00 | ¥2.393,00 | ¥2.352,00 | 29,10K |
| 2026-06-18 | ¥2.368,00 | -0,46 % | ¥2.382,00 | ¥2.394,00 | ¥2.362,00 | 28,80K |
| 2026-06-17 | ¥2.379,00 | +1,58 % | ¥2.351,00 | ¥2.386,00 | ¥2.351,00 | 33,20K |
| 2026-06-16 | ¥2.342,00 | -0,59 % | ¥2.356,00 | ¥2.370,00 | ¥2.326,00 | 33,70K |
| 2026-06-15 | ¥2.356,00 | -0,25 % | ¥2.382,00 | ¥2.382,00 | ¥2.352,00 | 35,60K |
| 2026-06-12 | ¥2.362,00 | +1,20 % | ¥2.348,00 | ¥2.368,00 | ¥2.326,00 | 52,60K |
| 2026-06-11 | ¥2.334,00 | -0,13 % | ¥2.334,00 | ¥2.334,00 | ¥2.284,00 | 26,60K |
| 2026-06-10 | ¥2.337,00 | +0,04 % | ¥2.335,00 | ¥2.364,00 | ¥2.331,00 | 28,60K |
| 2026-06-09 | ¥2.336,00 | +1,43 % | ¥2.321,00 | ¥2.350,00 | ¥2.320,00 | 32,60K |
| 2026-06-08 | ¥2.303,00 | -1,29 % | ¥2.300,00 | ¥2.327,00 | ¥2.288,00 | 30,60K |
| 2026-06-05 | ¥2.333,00 | +2,32 % | ¥2.290,00 | ¥2.339,00 | ¥2.279,00 | 21,30K |
| 2026-06-04 | ¥2.280,00 | -0,65 % | ¥2.265,00 | ¥2.294,00 | ¥2.263,00 | 21,00K |
| 2026-06-03 | ¥2.295,00 | +1,64 % | ¥2.258,00 | ¥2.295,00 | ¥2.250,00 | 27,50K |
| 2026-06-02 | ¥2.258,00 | -0,62 % | ¥2.260,00 | ¥2.269,00 | ¥2.210,00 | 54,10K |
| 2026-06-01 | ¥2.272,00 | -2,28 % | ¥2.323,00 | ¥2.325,00 | ¥2.262,00 | 53,60K |
| 2026-05-29 | ¥2.325,00 | +0,09 % | ¥2.340,00 | ¥2.361,00 | ¥2.325,00 | 32,00K |
| 2026-05-28 | ¥2.323,00 | +1,09 % | ¥2.298,00 | ¥2.323,00 | ¥2.290,00 | 49,50K |
| 2026-05-27 | ¥2.298,00 | -0,22 % | ¥2.297,00 | ¥2.310,00 | ¥2.283,00 | 36,90K |
| 2026-05-26 | ¥2.303,00 | +0,17 % | ¥2.299,00 | ¥2.319,00 | ¥2.291,00 | 18,50K |
| 2026-05-25 | ¥2.299,00 | -0,35 % | ¥2.301,00 | ¥2.317,00 | ¥2.290,00 | 24,30K |