Central Automotive Products Ltd. 8117
TSE · Japan · Vertriebsdienstleistungen
¥2.077,00-48,00 (-2,26 %)
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 | ¥2.077,00 | -2,26 % | ¥2.111,00 | ¥2.130,00 | ¥2.062,00 | 244,40K |
| 2026-10-01 | ¥2.125,00 | -0,84 % | ¥2.131,00 | ¥2.136,00 | ¥2.115,00 | 166,00K |
| 2026-09-30 | ¥2.143,00 | +1,08 % | ¥2.136,00 | ¥2.167,00 | ¥2.125,00 | 349,40K |
| 2026-09-29 | ¥2.120,00 | -1,17 % | ¥2.135,00 | ¥2.142,00 | ¥2.091,00 | 288,70K |
| 2026-09-28 | ¥2.145,00 | -2,28 % | ¥2.208,00 | ¥2.220,00 | ¥2.138,00 | 258,70K |
| 2026-09-25 | ¥2.195,00 | +0,78 % | ¥2.196,00 | ¥2.198,00 | ¥2.157,00 | 314,50K |
| 2026-09-24 | ¥2.178,00 | -0,46 % | ¥2.213,00 | ¥2.220,00 | ¥2.165,00 | 334,70K |
| 2026-09-18 | ¥2.188,00 | -0,09 % | ¥2.200,00 | ¥2.206,00 | ¥2.160,00 | 405,50K |
| 2026-09-17 | ¥2.190,00 | +1,53 % | ¥2.175,00 | ¥2.205,00 | ¥2.155,00 | 588,10K |
| 2026-09-16 | ¥2.157,00 | +0,94 % | ¥2.137,00 | ¥2.187,00 | ¥2.133,00 | 1,27M |
| 2026-09-15 | ¥2.137,00 | +1,33 % | ¥2.130,00 | ¥2.142,00 | ¥2.126,00 | 958,30K |
| 2026-09-14 | ¥2.109,00 | +0,91 % | ¥2.048,00 | ¥2.121,00 | ¥2.047,00 | 1,29M |
| 2026-09-11 | ¥2.090,00 | -0,24 % | ¥2.071,00 | ¥2.099,00 | ¥2.060,00 | 277,50K |
| 2026-09-10 | ¥2.095,00 | -1,83 % | ¥2.128,00 | ¥2.134,00 | ¥2.081,00 | 364,40K |
| 2026-09-09 | ¥2.134,00 | -0,23 % | ¥2.138,00 | ¥2.144,00 | ¥2.134,00 | 2,43M |
| 2026-09-08 | ¥2.139,00 | -2,77 % | ¥2.192,00 | ¥2.198,00 | ¥2.139,00 | 875,80K |
| 2026-09-07 | ¥2.200,00 | +0,82 % | ¥2.171,00 | ¥2.231,00 | ¥2.166,00 | 600,80K |
| 2026-09-04 | ¥2.182,00 | +0,79 % | ¥2.161,00 | ¥2.198,00 | ¥2.155,00 | 202,20K |
| 2026-09-03 | ¥2.165,00 | -2,61 % | ¥2.230,00 | ¥2.233,00 | ¥2.160,00 | 211,80K |
| 2026-09-02 | ¥2.223,00 | -0,98 % | ¥2.210,00 | ¥2.248,00 | ¥2.196,00 | 260,40K |
| 2026-09-01 | ¥2.245,00 | +1,81 % | ¥2.176,00 | ¥2.263,00 | ¥2.176,00 | 314,70K |
| 2026-08-31 | ¥2.205,00 | -3,54 % | ¥2.211,00 | ¥2.248,00 | ¥2.192,00 | 570,30K |
| 2026-08-28 | ¥2.286,00 | +0,26 % | ¥2.291,00 | ¥2.301,00 | ¥2.261,00 | 129,60K |
| 2026-08-27 | ¥2.280,00 | -1,51 % | ¥2.310,00 | ¥2.329,00 | ¥2.266,00 | 135,80K |
| 2026-08-26 | ¥2.315,00 | +6,68 % | ¥2.192,00 | ¥2.320,00 | ¥2.185,00 | 275,70K |
| 2026-08-25 | ¥2.170,00 | -0,37 % | ¥2.178,00 | ¥2.199,00 | ¥2.166,00 | 72,60K |
| 2026-08-24 | ¥2.178,00 | +1,63 % | ¥2.158,00 | ¥2.183,00 | ¥2.152,00 | 83,30K |
| 2026-08-21 | ¥2.143,00 | +1,13 % | ¥2.118,00 | ¥2.146,00 | ¥2.108,00 | 82,20K |
| 2026-08-20 | ¥2.119,00 | -0,05 % | ¥2.099,00 | ¥2.125,00 | ¥2.092,00 | 122,60K |
| 2026-08-19 | ¥2.120,00 | -1,07 % | ¥2.130,00 | ¥2.153,00 | ¥2.105,00 | 100,80K |
| 2026-08-18 | ¥2.143,00 | -1,06 % | ¥2.161,00 | ¥2.188,00 | ¥2.138,00 | 109,80K |
| 2026-08-17 | ¥2.166,00 | 0,00 % | ¥2.165,00 | ¥2.175,00 | ¥2.152,00 | 111,70K |
| 2026-08-14 | ¥2.166,00 | -0,23 % | ¥2.171,00 | ¥2.171,00 | ¥2.126,00 | 120,20K |
| 2026-08-13 | ¥2.171,00 | -0,96 % | ¥2.192,00 | ¥2.203,00 | ¥2.157,00 | 160,90K |
| 2026-08-12 | ¥2.192,00 | -1,84 % | ¥2.240,00 | ¥2.275,00 | ¥2.181,00 | 123,90K |
| 2026-08-10 | ¥2.233,00 | +2,24 % | ¥2.211,00 | ¥2.275,00 | ¥2.200,00 | 192,30K |
| 2026-08-07 | ¥2.184,00 | -0,14 % | ¥2.168,00 | ¥2.184,00 | ¥2.127,00 | 85,50K |
| 2026-08-06 | ¥2.187,00 | +2,01 % | ¥2.194,00 | ¥2.210,00 | ¥2.125,00 | 177,60K |
| 2026-08-05 | ¥2.144,00 | +3,57 % | ¥2.073,00 | ¥2.149,00 | ¥2.073,00 | 115,00K |
| 2026-08-04 | ¥2.070,00 | +0,39 % | ¥2.062,00 | ¥2.079,00 | ¥2.036,00 | 98,60K |
| 2026-08-03 | ¥2.062,00 | +0,29 % | ¥2.075,00 | ¥2.075,00 | ¥2.015,00 | 124,30K |
| 2026-07-31 | ¥2.056,00 | +0,98 % | ¥2.047,00 | ¥2.096,00 | ¥2.019,00 | 95,20K |
| 2026-07-30 | ¥2.036,00 | +0,94 % | ¥2.017,00 | ¥2.050,00 | ¥2.010,00 | 94,70K |
| 2026-07-29 | ¥2.017,00 | -2,94 % | ¥2.125,00 | ¥2.125,00 | ¥2.012,00 | 171,90K |
| 2026-07-28 | ¥2.078,00 | -1,89 % | ¥2.120,00 | ¥2.122,00 | ¥2.055,00 | 56,40K |
| 2026-07-27 | ¥2.118,00 | +1,34 % | ¥2.115,00 | ¥2.119,00 | ¥2.084,00 | 65,20K |
| 2026-07-24 | ¥2.090,00 | +0,24 % | ¥2.075,00 | ¥2.093,00 | ¥2.053,00 | 50,00K |
| 2026-07-23 | ¥2.085,00 | -1,04 % | ¥2.086,00 | ¥2.117,00 | ¥2.079,00 | 49,20K |
| 2026-07-22 | ¥2.107,00 | -0,14 % | ¥2.109,00 | ¥2.121,00 | ¥2.081,00 | 97,00K |
| 2026-07-21 | ¥2.110,00 | -0,33 % | ¥2.071,00 | ¥2.131,00 | ¥2.070,00 | 99,50K |
| 2026-07-17 | ¥2.117,00 | -2,13 % | ¥2.134,00 | ¥2.166,00 | ¥2.095,00 | 65,70K |
| 2026-07-16 | ¥2.163,00 | +0,51 % | ¥2.110,00 | ¥2.193,00 | ¥2.110,00 | 53,70K |
| 2026-07-15 | ¥2.152,00 | +1,80 % | ¥2.120,00 | ¥2.158,00 | ¥2.104,00 | 48,50K |
| 2026-07-14 | ¥2.114,00 | -0,14 % | ¥2.117,00 | ¥2.124,00 | ¥2.095,00 | 33,00K |
| 2026-07-13 | ¥2.117,00 | +0,09 % | ¥2.130,00 | ¥2.142,00 | ¥2.111,00 | 43,60K |
| 2026-07-10 | ¥2.115,00 | -1,58 % | ¥2.150,00 | ¥2.168,00 | ¥2.113,00 | 60,80K |
| 2026-07-09 | ¥2.149,00 | +0,61 % | ¥2.136,00 | ¥2.165,00 | ¥2.121,00 | 68,00K |
| 2026-07-08 | ¥2.136,00 | -0,37 % | ¥2.148,00 | ¥2.174,00 | ¥2.129,00 | 98,20K |
| 2026-07-07 | ¥2.144,00 | +1,90 % | ¥2.128,00 | ¥2.148,00 | ¥2.106,00 | 104,00K |
| 2026-07-06 | ¥2.104,00 | +1,84 % | ¥2.083,00 | ¥2.118,00 | ¥2.058,00 | 79,50K |
| 2026-07-03 | ¥2.066,00 | +1,62 % | ¥2.036,00 | ¥2.091,00 | ¥2.036,00 | 113,40K |
| 2026-07-02 | ¥2.033,00 | +0,15 % | ¥2.030,00 | ¥2.075,00 | ¥2.023,00 | 80,80K |
| 2026-07-01 | ¥2.030,00 | +0,45 % | ¥2.020,00 | ¥2.034,00 | ¥2.012,00 | 59,70K |
| 2026-06-30 | ¥2.021,00 | -0,59 % | ¥2.033,00 | ¥2.033,00 | ¥1.981,00 | 102,40K |
| 2026-06-29 | ¥2.033,00 | +1,50 % | ¥2.016,00 | ¥2.043,00 | ¥2.010,00 | 51,40K |
| 2026-06-26 | ¥2.003,00 | +0,45 % | ¥1.971,00 | ¥2.007,00 | ¥1.965,00 | 34,00K |
| 2026-06-25 | ¥1.994,00 | +1,63 % | ¥1.991,00 | ¥1.999,00 | ¥1.977,00 | 70,40K |
| 2026-06-24 | ¥1.962,00 | -2,73 % | ¥2.001,00 | ¥2.010,00 | ¥1.961,00 | 52,00K |
| 2026-06-23 | ¥2.017,00 | -0,15 % | ¥2.020,00 | ¥2.040,00 | ¥2.014,00 | 47,70K |
| 2026-06-22 | ¥2.020,00 | -1,22 % | ¥2.040,00 | ¥2.047,00 | ¥2.003,00 | 67,60K |
| 2026-06-19 | ¥2.045,00 | -0,82 % | ¥2.051,00 | ¥2.068,00 | ¥2.038,00 | 50,10K |
| 2026-06-18 | ¥2.062,00 | -0,15 % | ¥2.056,00 | ¥2.081,00 | ¥2.051,00 | 47,40K |
| 2026-06-17 | ¥2.065,00 | +0,10 % | ¥2.063,00 | ¥2.078,00 | ¥2.051,00 | 53,60K |
| 2026-06-16 | ¥2.063,00 | +0,19 % | ¥2.063,00 | ¥2.073,00 | ¥2.044,00 | 56,90K |
| 2026-06-15 | ¥2.059,00 | +1,43 % | ¥2.046,00 | ¥2.066,00 | ¥2.031,00 | 54,40K |
| 2026-06-12 | ¥2.030,00 | +0,59 % | ¥2.037,00 | ¥2.038,00 | ¥2.009,00 | 55,50K |
| 2026-06-11 | ¥2.018,00 | -0,69 % | ¥2.016,00 | ¥2.023,00 | ¥1.984,00 | 107,00K |
| 2026-06-10 | ¥2.032,00 | +0,49 % | ¥2.034,00 | ¥2.062,00 | ¥2.018,00 | 57,10K |
| 2026-06-09 | ¥2.022,00 | +0,85 % | ¥2.027,00 | ¥2.045,00 | ¥2.021,00 | 63,70K |
| 2026-06-08 | ¥2.005,00 | -3,42 % | ¥2.030,00 | ¥2.046,00 | ¥1.957,00 | 219,30K |
| 2026-06-05 | ¥2.076,00 | +0,97 % | ¥2.048,00 | ¥2.086,00 | ¥2.019,00 | 134,10K |
| 2026-06-04 | ¥2.056,00 | +4,74 % | ¥1.979,00 | ¥2.057,00 | ¥1.974,00 | 107,20K |
| 2026-06-03 | ¥1.963,00 | -1,60 % | ¥2.012,00 | ¥2.038,00 | ¥1.963,00 | 90,80K |
| 2026-06-02 | ¥1.995,00 | +0,35 % | ¥1.986,00 | ¥2.018,00 | ¥1.958,00 | 111,90K |
| 2026-06-01 | ¥1.988,00 | -4,97 % | ¥2.097,00 | ¥2.097,00 | ¥1.962,00 | 277,70K |
| 2026-05-29 | ¥2.092,00 | +0,43 % | ¥2.086,00 | ¥2.135,00 | ¥2.055,00 | 244,20K |
| 2026-05-28 | ¥2.083,00 | +2,16 % | ¥2.089,00 | ¥2.114,00 | ¥2.042,00 | 178,80K |
| 2026-05-27 | ¥2.039,00 | +3,08 % | ¥1.997,00 | ¥2.045,00 | ¥1.980,00 | 144,20K |
| 2026-05-26 | ¥1.978,00 | -0,15 % | ¥1.977,00 | ¥1.988,00 | ¥1.958,00 | 80,50K |
| 2026-05-25 | ¥1.981,00 | +0,92 % | ¥1.970,00 | ¥1.981,00 | ¥1.949,00 | 84,20K |