ZETT CORP. 8135
TSE · Japan · Langlebige Konsumgüter
¥431,00-3,00 (-0,69 %)
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 | ¥431,00 | -0,69 % | ¥434,00 | ¥434,00 | ¥430,00 | 5,10K |
| 2026-10-01 | ¥434,00 | -0,69 % | ¥438,00 | ¥438,00 | ¥433,00 | 8,00K |
| 2026-09-30 | ¥437,00 | +1,16 % | ¥435,00 | ¥438,00 | ¥432,00 | 4,80K |
| 2026-09-29 | ¥432,00 | -0,46 % | ¥434,00 | ¥434,00 | ¥432,00 | 8,10K |
| 2026-09-28 | ¥434,00 | +0,70 % | ¥431,00 | ¥437,00 | ¥431,00 | 25,10K |
| 2026-09-25 | ¥431,00 | +0,23 % | ¥432,00 | ¥435,00 | ¥431,00 | 11,70K |
| 2026-09-24 | ¥430,00 | +0,47 % | ¥432,00 | ¥435,00 | ¥430,00 | 8,40K |
| 2026-09-18 | ¥428,00 | -0,47 % | ¥429,00 | ¥437,00 | ¥428,00 | 36,90K |
| 2026-09-17 | ¥430,00 | +0,23 % | ¥429,00 | ¥433,00 | ¥428,00 | 11,10K |
| 2026-09-16 | ¥429,00 | -0,23 % | ¥429,00 | ¥430,00 | ¥429,00 | 23,80K |
| 2026-09-15 | ¥430,00 | 0,00 % | ¥430,00 | ¥430,00 | ¥428,00 | 6,20K |
| 2026-09-14 | ¥430,00 | +0,23 % | ¥432,00 | ¥432,00 | ¥428,00 | 4,50K |
| 2026-09-11 | ¥429,00 | -2,50 % | ¥435,00 | ¥437,00 | ¥429,00 | 16,30K |
| 2026-09-10 | ¥440,00 | +0,46 % | ¥439,00 | ¥441,00 | ¥437,00 | 9,00K |
| 2026-09-09 | ¥438,00 | +0,23 % | ¥430,00 | ¥438,00 | ¥430,00 | 13,10K |
| 2026-09-08 | ¥437,00 | -0,91 % | ¥441,00 | ¥441,00 | ¥437,00 | 4,50K |
| 2026-09-07 | ¥441,00 | +0,92 % | ¥443,00 | ¥443,00 | ¥439,00 | 5,50K |
| 2026-09-04 | ¥437,00 | +0,69 % | ¥430,00 | ¥445,00 | ¥430,00 | 16,00K |
| 2026-09-03 | ¥434,00 | +0,23 % | ¥431,00 | ¥438,00 | ¥431,00 | 7,60K |
| 2026-09-02 | ¥433,00 | -2,26 % | ¥443,00 | ¥443,00 | ¥430,00 | 13,10K |
| 2026-09-01 | ¥443,00 | +0,68 % | ¥440,00 | ¥445,00 | ¥440,00 | 6,00K |
| 2026-08-31 | ¥440,00 | -0,90 % | ¥444,00 | ¥444,00 | ¥439,00 | 12,50K |
| 2026-08-28 | ¥444,00 | 0,00 % | ¥446,00 | ¥446,00 | ¥440,00 | 7,10K |
| 2026-08-27 | ¥444,00 | -0,67 % | ¥447,00 | ¥447,00 | ¥443,00 | 5,30K |
| 2026-08-26 | ¥447,00 | +0,90 % | ¥439,00 | ¥448,00 | ¥439,00 | 23,20K |
| 2026-08-25 | ¥443,00 | -1,12 % | ¥448,00 | ¥450,00 | ¥440,00 | 28,80K |
| 2026-08-24 | ¥448,00 | 0,00 % | ¥448,00 | ¥449,00 | ¥439,00 | 43,90K |
| 2026-08-21 | ¥448,00 | +1,13 % | ¥441,00 | ¥448,00 | ¥433,00 | 41,00K |
| 2026-08-20 | ¥443,00 | +2,31 % | ¥434,00 | ¥443,00 | ¥433,00 | 28,10K |
| 2026-08-19 | ¥433,00 | -1,59 % | ¥440,00 | ¥440,00 | ¥432,00 | 29,60K |
| 2026-08-18 | ¥440,00 | -0,45 % | ¥442,00 | ¥446,00 | ¥440,00 | 12,90K |
| 2026-08-17 | ¥442,00 | -1,78 % | ¥450,00 | ¥450,00 | ¥441,00 | 16,00K |
| 2026-08-14 | ¥450,00 | +2,97 % | ¥441,00 | ¥450,00 | ¥435,00 | 42,80K |
| 2026-08-13 | ¥437,00 | +0,23 % | ¥436,00 | ¥440,00 | ¥436,00 | 4,30K |
| 2026-08-12 | ¥436,00 | +0,46 % | ¥434,00 | ¥438,00 | ¥434,00 | 7,10K |
| 2026-08-10 | ¥434,00 | +2,12 % | ¥432,00 | ¥443,00 | ¥432,00 | 19,40K |
| 2026-08-07 | ¥425,00 | +0,24 % | ¥425,00 | ¥426,00 | ¥420,00 | 17,80K |
| 2026-08-06 | ¥424,00 | 0,00 % | ¥425,00 | ¥426,00 | ¥420,00 | 6,80K |
| 2026-08-05 | ¥424,00 | 0,00 % | ¥424,00 | ¥424,00 | ¥419,00 | 15,00K |
| 2026-08-04 | ¥424,00 | +0,47 % | ¥422,00 | ¥424,00 | ¥420,00 | 6,60K |
| 2026-08-03 | ¥422,00 | +0,24 % | ¥422,00 | ¥422,00 | ¥417,00 | 11,90K |
| 2026-07-31 | ¥421,00 | -0,24 % | ¥423,00 | ¥424,00 | ¥421,00 | 7,50K |
| 2026-07-30 | ¥422,00 | +0,24 % | ¥421,00 | ¥425,00 | ¥420,00 | 14,80K |
| 2026-07-29 | ¥421,00 | -2,09 % | ¥438,00 | ¥438,00 | ¥420,00 | 31,60K |
| 2026-07-28 | ¥430,00 | -2,49 % | ¥440,00 | ¥440,00 | ¥430,00 | 7,60K |
| 2026-07-27 | ¥441,00 | 0,00 % | ¥450,00 | ¥452,00 | ¥438,00 | 53,60K |
| 2026-07-24 | ¥441,00 | +3,28 % | ¥425,00 | ¥441,00 | ¥423,00 | 17,10K |
| 2026-07-23 | ¥427,00 | -0,23 % | ¥429,00 | ¥431,00 | ¥426,00 | 8,50K |
| 2026-07-22 | ¥428,00 | -0,47 % | ¥428,00 | ¥430,00 | ¥425,00 | 9,90K |
| 2026-07-21 | ¥430,00 | +0,47 % | ¥428,00 | ¥430,00 | ¥424,00 | 14,90K |
| 2026-07-17 | ¥428,00 | -1,38 % | ¥433,00 | ¥433,00 | ¥425,00 | 11,80K |
| 2026-07-16 | ¥434,00 | +0,70 % | ¥430,00 | ¥434,00 | ¥430,00 | 8,10K |
| 2026-07-15 | ¥431,00 | +0,47 % | ¥438,00 | ¥440,00 | ¥431,00 | 56,20K |
| 2026-07-14 | ¥429,00 | +0,94 % | ¥426,00 | ¥431,00 | ¥425,00 | 16,10K |
| 2026-07-13 | ¥425,00 | 0,00 % | ¥431,00 | ¥431,00 | ¥423,00 | 10,10K |
| 2026-07-10 | ¥425,00 | +0,47 % | ¥424,00 | ¥425,00 | ¥421,00 | 13,40K |
| 2026-07-09 | ¥423,00 | 0,00 % | ¥423,00 | ¥424,00 | ¥421,00 | 4,90K |
| 2026-07-08 | ¥423,00 | 0,00 % | ¥421,00 | ¥425,00 | ¥421,00 | 9,50K |
| 2026-07-07 | ¥423,00 | -0,70 % | ¥424,00 | ¥428,00 | ¥422,00 | 6,00K |
| 2026-07-06 | ¥426,00 | 0,00 % | ¥422,00 | ¥426,00 | ¥422,00 | 10,10K |
| 2026-07-03 | ¥426,00 | -1,84 % | ¥434,00 | ¥434,00 | ¥425,00 | 9,80K |
| 2026-07-02 | ¥434,00 | +0,70 % | ¥434,00 | ¥434,00 | ¥430,00 | 5,30K |
| 2026-07-01 | ¥431,00 | -1,15 % | ¥436,00 | ¥436,00 | ¥427,00 | 11,50K |
| 2026-06-30 | ¥436,00 | +3,07 % | ¥425,00 | ¥436,00 | ¥422,00 | 23,80K |
| 2026-06-29 | ¥423,00 | +0,71 % | ¥420,00 | ¥424,00 | ¥418,00 | 10,40K |
| 2026-06-26 | ¥420,00 | +0,96 % | ¥415,00 | ¥424,00 | ¥415,00 | 14,70K |
| 2026-06-25 | ¥416,00 | -1,19 % | ¥422,00 | ¥422,00 | ¥414,00 | 16,30K |
| 2026-06-24 | ¥421,00 | +0,48 % | ¥418,00 | ¥421,00 | ¥418,00 | 8,80K |
| 2026-06-23 | ¥419,00 | +0,24 % | ¥418,00 | ¥420,00 | ¥415,00 | 15,00K |
| 2026-06-22 | ¥418,00 | -0,95 % | ¥419,00 | ¥422,00 | ¥417,00 | 7,20K |
| 2026-06-19 | ¥422,00 | +0,48 % | ¥417,00 | ¥422,00 | ¥416,00 | 9,60K |
| 2026-06-18 | ¥420,00 | -0,47 % | ¥419,00 | ¥421,00 | ¥413,00 | 18,70K |
| 2026-06-17 | ¥422,00 | +1,20 % | ¥414,00 | ¥423,00 | ¥414,00 | 15,30K |
| 2026-06-16 | ¥417,00 | -0,24 % | ¥418,00 | ¥420,00 | ¥413,00 | 13,80K |
| 2026-06-15 | ¥418,00 | -0,48 % | ¥421,00 | ¥421,00 | ¥414,00 | 16,40K |
| 2026-06-12 | ¥420,00 | +0,72 % | ¥420,00 | ¥421,00 | ¥413,00 | 13,30K |
| 2026-06-11 | ¥417,00 | +1,46 % | ¥417,00 | ¥418,00 | ¥402,00 | 44,00K |
| 2026-06-10 | ¥411,00 | +0,24 % | ¥410,00 | ¥418,00 | ¥407,00 | 23,10K |
| 2026-06-09 | ¥410,00 | +0,24 % | ¥408,00 | ¥420,00 | ¥408,00 | 14,80K |
| 2026-06-08 | ¥409,00 | -2,39 % | ¥412,00 | ¥420,00 | ¥407,00 | 17,30K |
| 2026-06-05 | ¥419,00 | +2,70 % | ¥408,00 | ¥421,00 | ¥408,00 | 24,90K |
| 2026-06-04 | ¥408,00 | -0,49 % | ¥417,00 | ¥417,00 | ¥408,00 | 12,10K |
| 2026-06-03 | ¥410,00 | -0,24 % | ¥410,00 | ¥416,00 | ¥409,00 | 18,40K |
| 2026-06-02 | ¥411,00 | -0,72 % | ¥414,00 | ¥420,00 | ¥411,00 | 24,70K |
| 2026-06-01 | ¥414,00 | -1,66 % | ¥421,00 | ¥421,00 | ¥414,00 | 16,10K |
| 2026-05-29 | ¥421,00 | +1,20 % | ¥414,00 | ¥424,00 | ¥412,00 | 24,80K |
| 2026-05-28 | ¥416,00 | -0,72 % | ¥419,00 | ¥421,00 | ¥413,00 | 8,40K |
| 2026-05-27 | ¥419,00 | -0,24 % | ¥422,00 | ¥426,00 | ¥415,00 | 13,20K |
| 2026-05-26 | ¥420,00 | +1,45 % | ¥415,00 | ¥422,00 | ¥411,00 | 21,00K |
| 2026-05-25 | ¥414,00 | -0,96 % | ¥420,00 | ¥420,00 | ¥413,00 | 20,00K |