Joshin Corporation 8173
TSE · Japan · Einzelhandel
¥4.225,00-85,00 (-1,97 %)
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 | ¥4.225,00 | -1,97 % | ¥4.270,00 | ¥4.295,00 | ¥4.190,00 | 163,10K |
| 2026-10-01 | ¥4.310,00 | 0,00 % | ¥4.310,00 | ¥4.405,00 | ¥4.260,00 | 171,70K |
| 2026-09-30 | ¥4.310,00 | -3,04 % | ¥4.450,00 | ¥4.475,00 | ¥4.300,00 | 186,20K |
| 2026-09-29 | ¥4.445,00 | +1,02 % | ¥4.375,00 | ¥4.465,00 | ¥4.245,00 |
| 364,40K |
| 2026-09-28 | ¥4.400,00 | -1,23 % | ¥4.460,00 | ¥4.490,00 | ¥4.370,00 | 550,10K |
| 2026-09-25 | ¥4.455,00 | +0,79 % | ¥4.380,00 | ¥4.530,00 | ¥4.375,00 | 343,50K |
| 2026-09-24 | ¥4.420,00 | +0,91 % | ¥4.385,00 | ¥4.445,00 | ¥4.355,00 | 281,60K |
| 2026-09-18 | ¥4.380,00 | +2,34 % | ¥4.300,00 | ¥4.435,00 | ¥4.300,00 | 246,70K |
| 2026-09-17 | ¥4.280,00 | +0,82 % | ¥4.280,00 | ¥4.295,00 | ¥4.215,00 | 175,30K |
| 2026-09-16 | ¥4.245,00 | +0,95 % | ¥4.215,00 | ¥4.265,00 | ¥4.205,00 | 135,10K |
| 2026-09-15 | ¥4.205,00 | +0,60 % | ¥4.200,00 | ¥4.235,00 | ¥4.165,00 | 124,10K |
| 2026-09-14 | ¥4.180,00 | -1,18 % | ¥4.210,00 | ¥4.265,00 | ¥4.140,00 | 167,30K |
| 2026-09-11 | ¥4.230,00 | +0,95 % | ¥4.145,00 | ¥4.230,00 | ¥4.120,00 | 119,20K |
| 2026-09-10 | ¥4.190,00 | +0,96 % | ¥4.130,00 | ¥4.215,00 | ¥4.105,00 | 140,40K |
| 2026-09-09 | ¥4.150,00 | +0,73 % | ¥4.120,00 | ¥4.180,00 | ¥4.050,00 | 152,30K |
| 2026-09-08 | ¥4.120,00 | -1,20 % | ¥4.215,00 | ¥4.220,00 | ¥4.095,00 | 112,20K |
| 2026-09-07 | ¥4.170,00 | -1,30 % | ¥4.225,00 | ¥4.225,00 | ¥4.120,00 | 167,50K |
| 2026-09-04 | ¥4.225,00 | +1,68 % | ¥4.115,00 | ¥4.260,00 | ¥4.090,00 | 128,30K |
| 2026-09-03 | ¥4.155,00 | -0,84 % | ¥4.230,00 | ¥4.325,00 | ¥4.120,00 | 210,10K |
| 2026-09-02 | ¥4.190,00 | -8,21 % | ¥4.515,00 | ¥4.520,00 | ¥4.180,00 | 224,60K |
| 2026-09-01 | ¥4.565,00 | +0,77 % | ¥4.530,00 | ¥4.640,00 | ¥4.505,00 | 233,40K |
| 2026-08-31 | ¥4.530,00 | +4,62 % | ¥4.370,00 | ¥4.610,00 | ¥4.350,00 | 443,10K |
| 2026-08-28 | ¥4.330,00 | +2,00 % | ¥4.250,00 | ¥4.355,00 | ¥4.250,00 | 137,70K |
| 2026-08-27 | ¥4.245,00 | -2,41 % | ¥4.320,00 | ¥4.335,00 | ¥4.190,00 | 261,40K |
| 2026-08-26 | ¥4.350,00 | -0,34 % | ¥4.365,00 | ¥4.430,00 | ¥4.330,00 | 179,30K |
| 2026-08-25 | ¥4.365,00 | +1,75 % | ¥4.290,00 | ¥4.385,00 | ¥4.290,00 | 121,40K |
| 2026-08-24 | ¥4.290,00 | -0,12 % | ¥4.325,00 | ¥4.330,00 | ¥4.280,00 | 78,40K |
| 2026-08-21 | ¥4.295,00 | +0,82 % | ¥4.225,00 | ¥4.320,00 | ¥4.220,00 | 102,10K |
| 2026-08-20 | ¥4.260,00 | +3,15 % | ¥4.160,00 | ¥4.280,00 | ¥4.070,00 | 155,50K |
| 2026-08-19 | ¥4.130,00 | -2,82 % | ¥4.240,00 | ¥4.295,00 | ¥4.120,00 | 111,10K |
| 2026-08-18 | ¥4.250,00 | +4,17 % | ¥4.150,00 | ¥4.300,00 | ¥4.085,00 | 146,30K |
| 2026-08-17 | ¥4.080,00 | -1,21 % | ¥4.110,00 | ¥4.125,00 | ¥4.045,00 | 104,10K |
| 2026-08-14 | ¥4.130,00 | +1,85 % | ¥4.000,00 | ¥4.165,00 | ¥3.975,00 | 159,10K |
| 2026-08-13 | ¥4.055,00 | +1,25 % | ¥4.050,00 | ¥4.115,00 | ¥4.035,00 | 104,00K |
| 2026-08-12 | ¥4.005,00 | +0,13 % | ¥4.025,00 | ¥4.035,00 | ¥3.950,00 | 82,70K |
| 2026-08-10 | ¥4.000,00 | -1,23 % | ¥4.050,00 | ¥4.050,00 | ¥3.980,00 | 87,60K |
| 2026-08-07 | ¥4.050,00 | -0,12 % | ¥4.080,00 | ¥4.110,00 | ¥4.020,00 | 130,70K |
| 2026-08-06 | ¥4.055,00 | +1,38 % | ¥4.040,00 | ¥4.085,00 | ¥3.975,00 | 94,90K |
| 2026-08-05 | ¥4.000,00 | -1,48 % | ¥4.085,00 | ¥4.250,00 | ¥3.970,00 | 215,40K |
| 2026-08-04 | ¥4.060,00 | +1,25 % | ¥4.015,00 | ¥4.185,00 | ¥3.855,00 | 336,80K |
| 2026-08-03 | ¥4.010,00 | +1,65 % | ¥3.980,00 | ¥4.040,00 | ¥3.940,00 | 149,20K |
| 2026-07-31 | ¥3.945,00 | -1,62 % | ¥3.970,00 | ¥4.040,00 | ¥3.895,00 | 167,90K |
| 2026-07-30 | ¥4.010,00 | -1,23 % | ¥4.075,00 | ¥4.090,00 | ¥3.975,00 | 167,70K |
| 2026-07-29 | ¥4.060,00 | +0,50 % | ¥4.000,00 | ¥4.085,00 | ¥3.970,00 | 178,00K |
| 2026-07-28 | ¥4.040,00 | +3,32 % | ¥3.840,00 | ¥4.110,00 | ¥3.810,00 | 227,20K |
| 2026-07-27 | ¥3.910,00 | +3,71 % | ¥3.715,00 | ¥3.930,00 | ¥3.700,00 | 223,20K |
| 2026-07-24 | ¥3.770,00 | +2,45 % | ¥3.680,00 | ¥3.770,00 | ¥3.655,00 | 125,30K |
| 2026-07-23 | ¥3.680,00 | -2,90 % | ¥3.780,00 | ¥3.835,00 | ¥3.560,00 | 241,40K |
| 2026-07-22 | ¥3.790,00 | +2,99 % | ¥3.680,00 | ¥3.835,00 | ¥3.665,00 | 202,50K |
| 2026-07-21 | ¥3.680,00 | +3,23 % | ¥3.575,00 | ¥3.705,00 | ¥3.570,00 | 137,20K |
| 2026-07-17 | ¥3.565,00 | +0,71 % | ¥3.545,00 | ¥3.605,00 | ¥3.535,00 | 113,30K |
| 2026-07-16 | ¥3.540,00 | -0,28 % | ¥3.550,00 | ¥3.575,00 | ¥3.500,00 | 66,70K |
| 2026-07-15 | ¥3.550,00 | +0,71 % | ¥3.520,00 | ¥3.600,00 | ¥3.480,00 | 85,40K |
| 2026-07-14 | ¥3.525,00 | +2,92 % | ¥3.440,00 | ¥3.525,00 | ¥3.430,00 | 84,10K |
| 2026-07-13 | ¥3.425,00 | -1,30 % | ¥3.480,00 | ¥3.500,00 | ¥3.370,00 | 89,20K |
| 2026-07-10 | ¥3.470,00 | -0,72 % | ¥3.495,00 | ¥3.510,00 | ¥3.430,00 | 66,20K |
| 2026-07-09 | ¥3.495,00 | +1,60 % | ¥3.465,00 | ¥3.545,00 | ¥3.420,00 | 106,30K |
| 2026-07-08 | ¥3.440,00 | -0,43 % | ¥3.420,00 | ¥3.480,00 | ¥3.370,00 | 125,90K |
| 2026-07-07 | ¥3.455,00 | -4,69 % | ¥3.625,00 | ¥3.650,00 | ¥3.395,00 | 169,80K |
| 2026-07-06 | ¥3.625,00 | -0,82 % | ¥3.650,00 | ¥3.670,00 | ¥3.555,00 | 150,30K |
| 2026-07-03 | ¥3.655,00 | -1,08 % | ¥3.730,00 | ¥3.820,00 | ¥3.645,00 | 195,40K |
| 2026-07-02 | ¥3.695,00 | -9,44 % | ¥4.095,00 | ¥4.100,00 | ¥3.690,00 | 237,00K |
| 2026-07-01 | ¥4.080,00 | +3,82 % | ¥4.200,00 | ¥4.325,00 | ¥4.065,00 | 372,80K |
| 2026-06-30 | ¥3.930,00 | -1,01 % | ¥3.980,00 | ¥4.010,00 | ¥3.920,00 | 103,50K |
| 2026-06-29 | ¥3.970,00 | +1,15 % | ¥3.930,00 | ¥3.980,00 | ¥3.890,00 | 143,70K |
| 2026-06-26 | ¥3.925,00 | +0,13 % | ¥3.935,00 | ¥3.950,00 | ¥3.900,00 | 60,70K |
| 2026-06-25 | ¥3.920,00 | +1,29 % | ¥3.920,00 | ¥3.975,00 | ¥3.870,00 | 116,40K |
| 2026-06-24 | ¥3.870,00 | +1,57 % | ¥3.800,00 | ¥3.905,00 | ¥3.780,00 | 110,20K |
| 2026-06-23 | ¥3.810,00 | -0,26 % | ¥3.820,00 | ¥3.850,00 | ¥3.800,00 | 78,90K |
| 2026-06-22 | ¥3.820,00 | -0,26 % | ¥3.800,00 | ¥3.850,00 | ¥3.740,00 | 105,70K |
| 2026-06-19 | ¥3.830,00 | 0,00 % | ¥3.850,00 | ¥3.890,00 | ¥3.825,00 | 85,70K |
| 2026-06-18 | ¥3.830,00 | 0,00 % | ¥3.845,00 | ¥3.870,00 | ¥3.750,00 | 98,00K |
| 2026-06-17 | ¥3.830,00 | +1,73 % | ¥3.770,00 | ¥3.875,00 | ¥3.730,00 | 154,20K |
| 2026-06-16 | ¥3.765,00 | +2,03 % | ¥3.720,00 | ¥3.765,00 | ¥3.625,00 | 225,00K |
| 2026-06-15 | ¥3.690,00 | -2,51 % | ¥3.780,00 | ¥3.800,00 | ¥3.545,00 | 362,30K |
| 2026-06-12 | ¥3.785,00 | -2,95 % | ¥3.925,00 | ¥3.940,00 | ¥3.715,00 | 325,20K |
| 2026-06-11 | ¥3.900,00 | +4,56 % | ¥3.770,00 | ¥3.915,00 | ¥3.710,00 | 225,00K |
| 2026-06-10 | ¥3.730,00 | +2,05 % | ¥3.695,00 | ¥3.805,00 | ¥3.680,00 | 207,30K |
| 2026-06-09 | ¥3.655,00 | +3,98 % | ¥3.560,00 | ¥3.665,00 | ¥3.540,00 | 211,70K |
| 2026-06-08 | ¥3.515,00 | +1,59 % | ¥3.440,00 | ¥3.540,00 | ¥3.400,00 | 166,90K |
| 2026-06-05 | ¥3.460,00 | +2,52 % | ¥3.375,00 | ¥3.460,00 | ¥3.355,00 | 162,80K |
| 2026-06-04 | ¥3.375,00 | +6,64 % | ¥3.200,00 | ¥3.390,00 | ¥3.185,00 | 245,20K |
| 2026-06-03 | ¥3.165,00 | +1,12 % | ¥3.150,00 | ¥3.180,00 | ¥3.100,00 | 64,40K |
| 2026-06-02 | ¥3.130,00 | +2,29 % | ¥3.030,00 | ¥3.140,00 | ¥3.020,00 | 112,50K |
| 2026-06-01 | ¥3.060,00 | -0,33 % | ¥3.075,00 | ¥3.075,00 | ¥3.025,00 | 73,60K |
| 2026-05-29 | ¥3.070,00 | +3,16 % | ¥2.994,00 | ¥3.095,00 | ¥2.983,00 | 134,00K |
| 2026-05-28 | ¥2.976,00 | +0,30 % | ¥2.966,00 | ¥2.987,00 | ¥2.952,00 | 41,90K |
| 2026-05-27 | ¥2.967,00 | -0,27 % | ¥2.974,00 | ¥2.988,00 | ¥2.952,00 | 72,20K |
| 2026-05-26 | ¥2.975,00 | -0,57 % | ¥2.971,00 | ¥2.986,00 | ¥2.952,00 | 54,70K |
| 2026-05-25 | ¥2.992,00 | -2,54 % | ¥3.070,00 | ¥3.080,00 | ¥2.975,00 | 75,30K |