Wakita & Co., Ltd. 8125
TSE · Japan · Vertriebsdienstleistungen
¥1.907,00-17,00 (-0,88 %)
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 | ¥1.907,00 | -0,88 % | ¥1.917,00 | ¥1.924,00 | ¥1.900,00 | 100,80K |
| 2026-10-01 | ¥1.924,00 | -0,31 % | ¥1.928,00 | ¥1.928,00 | ¥1.917,00 | 83,70K |
| 2026-09-30 | ¥1.930,00 | +0,31 % | ¥1.925,00 | ¥1.935,00 | ¥1.915,00 | 111,40K |
| 2026-09-29 | ¥1.924,00 | -1,84 % | ¥1.955,00 | ¥1.956,00 | ¥1.916,00 | 125,80K |
| 2026-09-28 | ¥1.960,00 | -0,66 % | ¥1.976,00 | ¥1.983,00 | ¥1.957,00 | 127,60K |
| 2026-09-25 | ¥1.973,00 | +0,51 % | ¥1.975,00 | ¥1.981,00 | ¥1.961,00 | 95,00K |
| 2026-09-24 | ¥1.963,00 | -0,46 % | ¥1.967,00 | ¥1.975,00 | ¥1.957,00 | 106,50K |
| 2026-09-18 | ¥1.972,00 | -0,20 % | ¥1.976,00 | ¥1.976,00 | ¥1.955,00 | 371,10K |
| 2026-09-17 | ¥1.976,00 | +0,51 % | ¥1.975,00 | ¥1.983,00 | ¥1.962,00 | 110,40K |
| 2026-09-16 | ¥1.966,00 | -0,10 % | ¥1.978,00 | ¥1.993,00 | ¥1.960,00 | 132,90K |
| 2026-09-15 | ¥1.968,00 | +0,20 % | ¥1.968,00 | ¥1.976,00 | ¥1.955,00 | 114,50K |
| 2026-09-14 | ¥1.964,00 | +0,51 % | ¥1.956,00 | ¥1.970,00 | ¥1.952,00 | 114,10K |
| 2026-09-11 | ¥1.954,00 | +0,62 % | ¥1.928,00 | ¥1.958,00 | ¥1.923,00 | 134,20K |
| 2026-09-10 | ¥1.942,00 | -0,05 % | ¥1.936,00 | ¥1.946,00 | ¥1.928,00 | 95,10K |
| 2026-09-09 | ¥1.943,00 | -1,02 % | ¥1.964,00 | ¥1.973,00 | ¥1.938,00 | 115,50K |
| 2026-09-08 | ¥1.963,00 | -0,25 % | ¥1.965,00 | ¥1.976,00 | ¥1.954,00 | 93,60K |
| 2026-09-07 | ¥1.968,00 | -0,35 % | ¥1.984,00 | ¥1.990,00 | ¥1.961,00 | 107,10K |
| 2026-09-04 | ¥1.975,00 | +0,05 % | ¥1.974,00 | ¥1.982,00 | ¥1.960,00 | 150,70K |
| 2026-09-03 | ¥1.974,00 | +1,08 % | ¥1.953,00 | ¥1.976,00 | ¥1.951,00 | 132,10K |
| 2026-09-02 | ¥1.953,00 | -0,86 % | ¥1.955,00 | ¥1.966,00 | ¥1.937,00 | 161,70K |
| 2026-09-01 | ¥1.970,00 | +2,02 % | ¥1.926,00 | ¥1.970,00 | ¥1.926,00 | 222,90K |
| 2026-08-31 | ¥1.931,00 | +0,16 % | ¥1.928,00 | ¥1.941,00 | ¥1.914,00 | 231,10K |
| 2026-08-28 | ¥1.928,00 | -3,36 % | ¥1.935,00 | ¥1.942,00 | ¥1.920,00 | 396,60K |
| 2026-08-27 | ¥1.995,00 | +0,35 % | ¥1.988,00 | ¥2.012,00 | ¥1.984,00 | 285,80K |
| 2026-08-26 | ¥1.988,00 | +0,96 % | ¥1.970,00 | ¥1.995,00 | ¥1.969,00 | 148,90K |
| 2026-08-25 | ¥1.969,00 | -0,51 % | ¥1.976,00 | ¥1.981,00 | ¥1.967,00 | 137,30K |
| 2026-08-24 | ¥1.979,00 | +0,35 % | ¥1.977,00 | ¥1.985,00 | ¥1.968,00 | 207,70K |
| 2026-08-21 | ¥1.972,00 | +0,92 % | ¥1.945,00 | ¥1.974,00 | ¥1.942,00 | 117,40K |
| 2026-08-20 | ¥1.954,00 | +1,45 % | ¥1.937,00 | ¥1.954,00 | ¥1.929,00 | 118,30K |
| 2026-08-19 | ¥1.926,00 | -0,72 % | ¥1.939,00 | ¥1.940,00 | ¥1.916,00 | 181,10K |
| 2026-08-18 | ¥1.940,00 | -0,41 % | ¥1.948,00 | ¥1.957,00 | ¥1.938,00 | 114,40K |
| 2026-08-17 | ¥1.948,00 | +0,62 % | ¥1.935,00 | ¥1.959,00 | ¥1.934,00 | 145,90K |
| 2026-08-14 | ¥1.936,00 | +0,26 % | ¥1.930,00 | ¥1.938,00 | ¥1.923,00 | 93,10K |
| 2026-08-13 | ¥1.931,00 | +0,10 % | ¥1.930,00 | ¥1.937,00 | ¥1.919,00 | 111,90K |
| 2026-08-12 | ¥1.929,00 | +0,10 % | ¥1.935,00 | ¥1.941,00 | ¥1.914,00 | 155,10K |
| 2026-08-10 | ¥1.927,00 | -0,87 % | ¥1.951,00 | ¥1.956,00 | ¥1.927,00 | 140,20K |
| 2026-08-07 | ¥1.944,00 | +0,88 % | ¥1.931,00 | ¥1.957,00 | ¥1.927,00 | 176,50K |
| 2026-08-06 | ¥1.927,00 | +0,47 % | ¥1.935,00 | ¥1.937,00 | ¥1.906,00 | 246,40K |
| 2026-08-05 | ¥1.918,00 | -0,78 % | ¥1.937,00 | ¥1.948,00 | ¥1.918,00 | 160,30K |
| 2026-08-04 | ¥1.933,00 | -0,72 % | ¥1.948,00 | ¥1.956,00 | ¥1.933,00 | 214,60K |
| 2026-08-03 | ¥1.947,00 | +1,30 % | ¥1.920,00 | ¥1.956,00 | ¥1.902,00 | 233,30K |
| 2026-07-31 | ¥1.922,00 | -0,88 % | ¥1.930,00 | ¥1.946,00 | ¥1.915,00 | 152,30K |
| 2026-07-30 | ¥1.939,00 | +0,62 % | ¥1.930,00 | ¥1.951,00 | ¥1.912,00 | 283,40K |
| 2026-07-29 | ¥1.927,00 | +1,96 % | ¥1.926,00 | ¥1.945,00 | ¥1.910,00 | 230,10K |
| 2026-07-28 | ¥1.890,00 | -1,00 % | ¥1.905,00 | ¥1.914,00 | ¥1.886,00 | 153,40K |
| 2026-07-27 | ¥1.909,00 | +2,09 % | ¥1.882,00 | ¥1.909,00 | ¥1.880,00 | 176,40K |
| 2026-07-24 | ¥1.870,00 | -0,64 % | ¥1.878,00 | ¥1.893,00 | ¥1.870,00 | 129,10K |
| 2026-07-23 | ¥1.882,00 | -0,05 % | ¥1.883,00 | ¥1.892,00 | ¥1.878,00 | 111,70K |
| 2026-07-22 | ¥1.883,00 | +0,11 % | ¥1.877,00 | ¥1.892,00 | ¥1.867,00 | 135,60K |
| 2026-07-21 | ¥1.881,00 | -0,11 % | ¥1.899,00 | ¥1.907,00 | ¥1.874,00 | 142,60K |
| 2026-07-17 | ¥1.883,00 | -0,32 % | ¥1.901,00 | ¥1.910,00 | ¥1.875,00 | 225,10K |
| 2026-07-16 | ¥1.889,00 | -0,05 % | ¥1.886,00 | ¥1.902,00 | ¥1.873,00 | 233,70K |
| 2026-07-15 | ¥1.890,00 | +2,27 % | ¥1.867,00 | ¥1.895,00 | ¥1.859,00 | 195,20K |
| 2026-07-14 | ¥1.848,00 | +0,82 % | ¥1.851,00 | ¥1.861,00 | ¥1.845,00 | 167,70K |
| 2026-07-13 | ¥1.833,00 | +0,71 % | ¥1.835,00 | ¥1.848,00 | ¥1.823,00 | 256,90K |
| 2026-07-10 | ¥1.820,00 | +1,79 % | ¥1.770,00 | ¥1.829,00 | ¥1.770,00 | 296,20K |
| 2026-07-09 | ¥1.788,00 | -0,17 % | ¥1.785,00 | ¥1.793,00 | ¥1.778,00 | 122,60K |
| 2026-07-08 | ¥1.791,00 | +0,22 % | ¥1.788,00 | ¥1.799,00 | ¥1.780,00 | 143,80K |
| 2026-07-07 | ¥1.787,00 | +0,06 % | ¥1.793,00 | ¥1.803,00 | ¥1.785,00 | 133,50K |
| 2026-07-06 | ¥1.786,00 | +1,02 % | ¥1.780,00 | ¥1.795,00 | ¥1.773,00 | 141,40K |
| 2026-07-03 | ¥1.768,00 | +0,91 % | ¥1.760,00 | ¥1.773,00 | ¥1.760,00 | 109,30K |
| 2026-07-02 | ¥1.752,00 | +1,15 % | ¥1.744,00 | ¥1.762,00 | ¥1.738,00 | 193,70K |
| 2026-07-01 | ¥1.732,00 | +0,17 % | ¥1.732,00 | ¥1.740,00 | ¥1.726,00 | 161,70K |
| 2026-06-30 | ¥1.729,00 | +0,23 % | ¥1.732,00 | ¥1.737,00 | ¥1.723,00 | 157,40K |
| 2026-06-29 | ¥1.725,00 | +0,52 % | ¥1.714,00 | ¥1.733,00 | ¥1.708,00 | 249,30K |
| 2026-06-26 | ¥1.716,00 | +2,39 % | ¥1.694,00 | ¥1.726,00 | ¥1.694,00 | 281,00K |
| 2026-06-25 | ¥1.676,00 | +0,30 % | ¥1.690,00 | ¥1.690,00 | ¥1.673,00 | 165,60K |
| 2026-06-24 | ¥1.671,00 | -0,30 % | ¥1.675,00 | ¥1.683,00 | ¥1.667,00 | 210,10K |
| 2026-06-23 | ¥1.676,00 | -0,42 % | ¥1.679,00 | ¥1.681,00 | ¥1.668,00 | 160,70K |
| 2026-06-22 | ¥1.683,00 | -0,71 % | ¥1.690,00 | ¥1.690,00 | ¥1.671,00 | 174,60K |
| 2026-06-19 | ¥1.695,00 | +0,30 % | ¥1.690,00 | ¥1.699,00 | ¥1.678,00 | 162,50K |
| 2026-06-18 | ¥1.690,00 | +0,18 % | ¥1.687,00 | ¥1.705,00 | ¥1.687,00 | 136,10K |
| 2026-06-17 | ¥1.687,00 | +0,18 % | ¥1.690,00 | ¥1.699,00 | ¥1.687,00 | 122,80K |
| 2026-06-16 | ¥1.684,00 | -0,30 % | ¥1.689,00 | ¥1.692,00 | ¥1.674,00 | 130,30K |
| 2026-06-15 | ¥1.689,00 | +0,66 % | ¥1.681,00 | ¥1.702,00 | ¥1.681,00 | 120,00K |
| 2026-06-12 | ¥1.678,00 | +1,21 % | ¥1.660,00 | ¥1.680,00 | ¥1.659,00 | 149,70K |
| 2026-06-11 | ¥1.658,00 | -0,84 % | ¥1.660,00 | ¥1.671,00 | ¥1.652,00 | 164,80K |
| 2026-06-10 | ¥1.672,00 | +1,09 % | ¥1.660,00 | ¥1.677,00 | ¥1.660,00 | 133,10K |
| 2026-06-09 | ¥1.654,00 | +0,12 % | ¥1.659,00 | ¥1.673,00 | ¥1.652,00 | 125,80K |
| 2026-06-08 | ¥1.652,00 | -0,30 % | ¥1.656,00 | ¥1.663,00 | ¥1.639,00 | 167,20K |
| 2026-06-05 | ¥1.657,00 | +1,72 % | ¥1.637,00 | ¥1.663,00 | ¥1.637,00 | 138,20K |
| 2026-06-04 | ¥1.629,00 | -0,37 % | ¥1.634,00 | ¥1.643,00 | ¥1.625,00 | 174,00K |
| 2026-06-03 | ¥1.635,00 | +0,55 % | ¥1.626,00 | ¥1.645,00 | ¥1.614,00 | 157,70K |
| 2026-06-02 | ¥1.626,00 | -1,33 % | ¥1.640,00 | ¥1.640,00 | ¥1.609,00 | 163,50K |
| 2026-06-01 | ¥1.648,00 | -2,49 % | ¥1.690,00 | ¥1.691,00 | ¥1.647,00 | 236,10K |
| 2026-05-29 | ¥1.690,00 | -0,59 % | ¥1.700,00 | ¥1.715,00 | ¥1.690,00 | 117,60K |
| 2026-05-28 | ¥1.700,00 | -0,58 % | ¥1.710,00 | ¥1.710,00 | ¥1.690,00 | 103,70K |
| 2026-05-27 | ¥1.710,00 | +0,59 % | ¥1.705,00 | ¥1.711,00 | ¥1.698,00 | 128,10K |
| 2026-05-26 | ¥1.700,00 | +0,29 % | ¥1.694,00 | ¥1.715,00 | ¥1.683,00 | 135,90K |
| 2026-05-25 | ¥1.695,00 | -1,11 % | ¥1.716,00 | ¥1.719,00 | ¥1.689,00 | 132,00K |