Lapine Co., Ltd. 8143
TSE · Japan · Kurzlebige Konsumgüter
¥153,00-2,00 (-1,29 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥153,00 | -1,29 % | ¥156,00 | ¥156,00 | ¥153,00 | 7,10K |
| 2026-10-05 | ¥155,00 | -3,13 % | ¥160,00 | ¥161,00 | ¥155,00 | 22,60K |
| 2026-10-02 | ¥160,00 | +3,23 % | ¥153,00 | ¥160,00 | ¥151,00 | 30,20K |
| 2026-10-01 | ¥155,00 | +1,97 % | ¥150,00 | ¥168,00 | ¥149,00 | 122,80K |
| 2026-09-30 | ¥152,00 | -1,94 % | ¥155,00 | ¥155,00 | ¥149,00 | 47,00K |
| 2026-09-29 | ¥155,00 | -1,27 % | ¥159,00 | ¥159,00 | ¥150,00 | 56,30K |
| 2026-09-28 | ¥157,00 | -5,42 % | ¥165,00 | ¥165,00 | ¥156,00 | 53,70K |
| 2026-09-25 | ¥166,00 | +1,84 % | ¥168,00 | ¥191,00 | ¥161,00 | 412,40K |
| 2026-09-24 | ¥163,00 | -10,93 % | ¥183,00 | ¥184,00 | ¥161,00 | 183,60K |
| 2026-09-18 | ¥183,00 | +1,10 % | ¥185,00 | ¥196,00 | ¥175,00 | 271,30K |
| 2026-09-17 | ¥181,00 | -14,62 % | ¥204,00 | ¥204,00 | ¥180,00 | 551,40K |
| 2026-09-16 | ¥212,00 | +28,48 % | ¥161,00 | ¥212,00 | ¥158,00 | 1,84M |
| 2026-09-15 | ¥165,00 | +14,58 % | ¥145,00 | ¥187,00 | ¥145,00 | 1,17M |
| 2026-09-14 | ¥144,00 | +0,70 % | ¥144,00 | ¥144,00 | ¥144,00 | 900 |
| 2026-09-11 | ¥143,00 | -0,69 % | ¥145,00 | ¥145,00 | ¥143,00 | 8,00K |
| 2026-09-10 | ¥144,00 | +1,41 % | ¥143,00 | ¥145,00 | ¥143,00 | 6,40K |
| 2026-09-09 | ¥142,00 | 0,00 % | ¥142,00 | ¥145,00 | ¥142,00 | 17,60K |
| 2026-09-08 | ¥142,00 | -0,70 % | ¥143,00 | ¥143,00 | ¥142,00 | 20,70K |
| 2026-09-07 | ¥143,00 | +0,70 % | ¥145,00 | ¥145,00 | ¥142,00 | 2,60K |
| 2026-09-04 | ¥142,00 | 0,00 % | ¥142,00 | ¥142,00 | ¥142,00 | 0 |
| 2026-09-03 | ¥142,00 | +0,71 % | ¥142,00 | ¥142,00 | ¥142,00 | 2,30K |
| 2026-09-02 | ¥141,00 | 0,00 % | ¥141,00 | ¥141,00 | ¥141,00 | 1,40K |
| 2026-09-01 | ¥141,00 | -0,70 % | ¥141,00 | ¥143,00 | ¥141,00 | 2,20K |
| 2026-08-31 | ¥142,00 | 0,00 % | ¥143,00 | ¥146,00 | ¥142,00 | 13,40K |
| 2026-08-28 | ¥142,00 | 0,00 % | ¥143,00 | ¥143,00 | ¥142,00 | 2,40K |
| 2026-08-27 | ¥142,00 | 0,00 % | ¥142,00 | ¥143,00 | ¥142,00 | 5,20K |
| 2026-08-26 | ¥142,00 | +0,71 % | ¥141,00 | ¥142,00 | ¥141,00 | 700 |
| 2026-08-25 | ¥141,00 | +0,71 % | ¥140,00 | ¥141,00 | ¥139,00 | 10,80K |
| 2026-08-24 | ¥140,00 | -0,71 % | ¥140,00 | ¥144,00 | ¥140,00 | 10,90K |
| 2026-08-21 | ¥141,00 | +0,71 % | ¥140,00 | ¥143,00 | ¥140,00 | 4,90K |
| 2026-08-20 | ¥140,00 | -0,71 % | ¥141,00 | ¥141,00 | ¥140,00 | 2,50K |
| 2026-08-19 | ¥141,00 | 0,00 % | ¥140,00 | ¥142,00 | ¥140,00 | 1,00K |
| 2026-08-18 | ¥141,00 | -3,42 % | ¥145,00 | ¥147,00 | ¥139,00 | 9,30K |
| 2026-08-17 | ¥146,00 | 0,00 % | ¥144,00 | ¥147,00 | ¥144,00 | 2,90K |
| 2026-08-14 | ¥146,00 | 0,00 % | ¥145,00 | ¥146,00 | ¥145,00 | 1,60K |
| 2026-08-13 | ¥146,00 | +0,69 % | ¥145,00 | ¥146,00 | ¥145,00 | 800 |
| 2026-08-12 | ¥145,00 | -0,68 % | ¥146,00 | ¥146,00 | ¥145,00 | 17,70K |
| 2026-08-10 | ¥146,00 | +0,69 % | ¥145,00 | ¥150,00 | ¥145,00 | 13,10K |
| 2026-08-07 | ¥145,00 | -0,68 % | ¥146,00 | ¥146,00 | ¥145,00 | 1,70K |
| 2026-08-06 | ¥146,00 | +1,39 % | ¥145,00 | ¥146,00 | ¥143,00 | 3,80K |
| 2026-08-05 | ¥144,00 | +0,70 % | ¥141,00 | ¥147,00 | ¥141,00 | 7,00K |
| 2026-08-04 | ¥143,00 | +0,70 % | ¥142,00 | ¥143,00 | ¥142,00 | 600 |
| 2026-08-03 | ¥142,00 | -1,39 % | ¥143,00 | ¥143,00 | ¥142,00 | 900 |
| 2026-07-31 | ¥144,00 | +0,70 % | ¥145,00 | ¥145,00 | ¥143,00 | 1,60K |
| 2026-07-30 | ¥143,00 | +0,70 % | ¥145,00 | ¥145,00 | ¥142,00 | 1,90K |
| 2026-07-29 | ¥142,00 | -1,39 % | ¥144,00 | ¥144,00 | ¥142,00 | 1,10K |
| 2026-07-28 | ¥144,00 | -0,69 % | ¥144,00 | ¥145,00 | ¥142,00 | 3,80K |
| 2026-07-27 | ¥145,00 | +1,40 % | ¥146,00 | ¥146,00 | ¥145,00 | 2,40K |
| 2026-07-24 | ¥143,00 | -1,38 % | ¥141,00 | ¥148,00 | ¥141,00 | 6,80K |
| 2026-07-23 | ¥145,00 | +2,11 % | ¥143,00 | ¥146,00 | ¥143,00 | 4,90K |
| 2026-07-22 | ¥142,00 | -1,39 % | ¥141,00 | ¥148,00 | ¥141,00 | 5,80K |
| 2026-07-21 | ¥144,00 | -0,69 % | ¥142,00 | ¥144,00 | ¥139,00 | 17,40K |
| 2026-07-17 | ¥145,00 | 0,00 % | ¥144,00 | ¥149,00 | ¥144,00 | 7,20K |
| 2026-07-16 | ¥145,00 | 0,00 % | ¥145,00 | ¥148,00 | ¥143,00 | 3,50K |
| 2026-07-15 | ¥145,00 | -0,68 % | ¥151,00 | ¥152,00 | ¥144,00 | 11,60K |
| 2026-07-14 | ¥146,00 | -2,67 % | ¥153,00 | ¥153,00 | ¥146,00 | 8,80K |
| 2026-07-13 | ¥150,00 | -0,66 % | ¥147,00 | ¥153,00 | ¥147,00 | 11,30K |
| 2026-07-10 | ¥151,00 | +7,09 % | ¥142,00 | ¥153,00 | ¥142,00 | 38,90K |
| 2026-07-09 | ¥141,00 | 0,00 % | ¥140,00 | ¥142,00 | ¥140,00 | 3,50K |
| 2026-07-08 | ¥141,00 | -0,70 % | ¥140,00 | ¥142,00 | ¥140,00 | 3,60K |
| 2026-07-07 | ¥142,00 | +0,71 % | ¥142,00 | ¥143,00 | ¥140,00 | 9,00K |
| 2026-07-06 | ¥141,00 | 0,00 % | ¥143,00 | ¥144,00 | ¥140,00 | 37,80K |
| 2026-07-03 | ¥141,00 | +1,44 % | ¥139,00 | ¥143,00 | ¥139,00 | 4,30K |
| 2026-07-02 | ¥139,00 | 0,00 % | ¥142,00 | ¥142,00 | ¥138,00 | 7,10K |
| 2026-07-01 | ¥139,00 | -4,79 % | ¥145,00 | ¥150,00 | ¥135,00 | 49,00K |
| 2026-06-30 | ¥146,00 | +0,69 % | ¥145,00 | ¥146,00 | ¥143,00 | 2,40K |
| 2026-06-29 | ¥145,00 | -2,03 % | ¥150,00 | ¥150,00 | ¥145,00 | 2,60K |
| 2026-06-26 | ¥148,00 | +1,37 % | ¥147,00 | ¥150,00 | ¥145,00 | 5,50K |
| 2026-06-25 | ¥146,00 | -2,01 % | ¥146,00 | ¥151,00 | ¥146,00 | 48,80K |
| 2026-06-24 | ¥149,00 | +0,68 % | ¥153,00 | ¥153,00 | ¥146,00 | 4,00K |
| 2026-06-23 | ¥148,00 | -3,90 % | ¥150,00 | ¥155,00 | ¥147,00 | 5,70K |
| 2026-06-22 | ¥154,00 | 0,00 % | ¥156,00 | ¥158,00 | ¥150,00 | 4,80K |
| 2026-06-19 | ¥154,00 | -1,28 % | ¥151,00 | ¥169,00 | ¥151,00 | 19,70K |
| 2026-06-18 | ¥156,00 | -4,88 % | ¥159,00 | ¥159,00 | ¥154,00 | 2,50K |
| 2026-06-17 | ¥164,00 | +5,13 % | ¥150,00 | ¥164,00 | ¥149,00 | 20,90K |
| 2026-06-16 | ¥156,00 | -1,27 % | ¥156,00 | ¥163,00 | ¥154,00 | 1,40K |
| 2026-06-15 | ¥158,00 | +0,64 % | ¥159,00 | ¥160,00 | ¥152,00 | 5,10K |
| 2026-06-12 | ¥157,00 | -0,63 % | ¥154,00 | ¥163,00 | ¥154,00 | 5,00K |
| 2026-06-11 | ¥158,00 | +1,94 % | ¥162,00 | ¥162,00 | ¥153,00 | 7,70K |
| 2026-06-10 | ¥155,00 | -8,28 % | ¥169,00 | ¥169,00 | ¥150,00 | 31,70K |
| 2026-06-09 | ¥169,00 | -1,17 % | ¥174,00 | ¥174,00 | ¥167,00 | 6,70K |
| 2026-06-08 | ¥171,00 | -3,39 % | ¥173,00 | ¥175,00 | ¥170,00 | 3,20K |
| 2026-06-05 | ¥177,00 | +1,72 % | ¥174,00 | ¥177,00 | ¥174,00 | 700 |
| 2026-06-04 | ¥174,00 | 0,00 % | ¥170,00 | ¥177,00 | ¥167,00 | 9,80K |
| 2026-06-03 | ¥174,00 | -1,69 % | ¥176,00 | ¥176,00 | ¥174,00 | 1,00K |
| 2026-06-02 | ¥177,00 | -1,12 % | ¥178,00 | ¥178,00 | ¥177,00 | 300 |
| 2026-06-01 | ¥179,00 | 0,00 % | ¥183,00 | ¥183,00 | ¥179,00 | 13,80K |
| 2026-05-29 | ¥179,00 | -0,56 % | ¥178,00 | ¥180,00 | ¥176,00 | 3,20K |
| 2026-05-28 | ¥180,00 | +0,56 % | ¥174,00 | ¥180,00 | ¥172,00 | 3,20K |
| 2026-05-27 | ¥179,00 | -1,65 % | ¥177,00 | ¥183,00 | ¥176,00 | 1,50K |