Life Corporation 8194
TSE · Japan · Einzelhandel
¥2.588,00-46,00 (-1,75 %)
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 | ¥2.587,00 | -1,78 % | ¥2.621,00 | ¥2.634,00 | ¥2.580,00 | 138,40K |
| 2026-10-01 | ¥2.634,00 | -0,11 % | ¥2.615,00 | ¥2.652,00 | ¥2.614,00 | 202,10K |
| 2026-09-30 | ¥2.637,00 | -0,19 % | ¥2.639,00 | ¥2.652,00 | ¥2.595,00 | 257,70K |
| 2026-09-29 | ¥2.642,00 | -1,64 % | ¥2.680,00 | ¥2.684,00 | ¥2.635,00 | 226,40K |
| 2026-09-28 | ¥2.686,00 | -1,00 % | ¥2.713,00 | ¥2.725,00 | ¥2.679,00 | 242,80K |
| 2026-09-25 | ¥2.713,00 | +1,19 % | ¥2.700,00 | ¥2.721,00 | ¥2.684,00 | 236,40K |
| 2026-09-24 | ¥2.681,00 | -0,45 % | ¥2.691,00 | ¥2.707,00 | ¥2.671,00 | 221,20K |
| 2026-09-18 | ¥2.693,00 | -1,54 % | ¥2.733,00 | ¥2.733,00 | ¥2.693,00 | 240,00K |
| 2026-09-17 | ¥2.735,00 | +1,90 % | ¥2.695,00 | ¥2.750,00 | ¥2.691,00 | 238,20K |
| 2026-09-16 | ¥2.684,00 | -1,03 % | ¥2.726,00 | ¥2.736,00 | ¥2.684,00 | 224,90K |
| 2026-09-15 | ¥2.712,00 | -0,11 % | ¥2.737,00 | ¥2.744,00 | ¥2.704,00 | 176,30K |
| 2026-09-14 | ¥2.715,00 | +1,84 % | ¥2.680,00 | ¥2.721,00 | ¥2.667,00 | 236,50K |
| 2026-09-11 | ¥2.666,00 | +0,23 % | ¥2.630,00 | ¥2.702,00 | ¥2.624,00 | 257,50K |
| 2026-09-10 | ¥2.660,00 | -1,37 % | ¥2.683,00 | ¥2.684,00 | ¥2.648,00 | 210,30K |
| 2026-09-09 | ¥2.697,00 | -1,50 % | ¥2.788,00 | ¥2.830,00 | ¥2.697,00 | 386,60K |
| 2026-09-08 | ¥2.738,00 | +1,37 % | ¥2.705,00 | ¥2.754,00 | ¥2.682,00 | 214,10K |
| 2026-09-07 | ¥2.701,00 | -2,91 % | ¥2.755,00 | ¥2.759,00 | ¥2.695,00 | 164,50K |
| 2026-09-04 | ¥2.782,00 | +0,36 % | ¥2.749,00 | ¥2.788,00 | ¥2.737,00 | 234,00K |
| 2026-09-03 | ¥2.772,00 | +1,09 % | ¥2.750,00 | ¥2.788,00 | ¥2.736,00 | 222,10K |
| 2026-09-02 | ¥2.742,00 | +2,20 % | ¥2.708,00 | ¥2.759,00 | ¥2.695,00 | 309,10K |
| 2026-09-01 | ¥2.683,00 | -0,74 % | ¥2.706,00 | ¥2.733,00 | ¥2.677,00 | 192,20K |
| 2026-08-31 | ¥2.703,00 | +0,45 % | ¥2.691,00 | ¥2.708,00 | ¥2.661,00 | 228,40K |
| 2026-08-28 | ¥2.691,00 | -0,44 % | ¥2.664,00 | ¥2.695,00 | ¥2.649,00 | 217,50K |
| 2026-08-27 | ¥2.703,00 | -0,73 % | ¥2.732,00 | ¥2.738,00 | ¥2.692,00 | 221,60K |
| 2026-08-26 | ¥2.723,00 | +0,11 % | ¥2.700,00 | ¥2.738,00 | ¥2.697,00 | 166,20K |
| 2026-08-25 | ¥2.720,00 | +0,48 % | ¥2.734,00 | ¥2.752,00 | ¥2.715,00 | 154,10K |
| 2026-08-24 | ¥2.707,00 | +1,88 % | ¥2.676,00 | ¥2.720,00 | ¥2.664,00 | 207,60K |
| 2026-08-21 | ¥2.657,00 | +0,45 % | ¥2.647,00 | ¥2.680,00 | ¥2.639,00 | 157,50K |
| 2026-08-20 | ¥2.645,00 | +1,26 % | ¥2.636,00 | ¥2.688,00 | ¥2.617,00 | 195,90K |
| 2026-08-19 | ¥2.612,00 | -0,04 % | ¥2.641,00 | ¥2.648,00 | ¥2.593,00 | 179,60K |
| 2026-08-18 | ¥2.613,00 | +1,08 % | ¥2.588,00 | ¥2.629,00 | ¥2.569,00 | 144,00K |
| 2026-08-17 | ¥2.585,00 | -0,65 % | ¥2.622,00 | ¥2.630,00 | ¥2.547,00 | 174,80K |
| 2026-08-14 | ¥2.602,00 | +0,12 % | ¥2.600,00 | ¥2.609,00 | ¥2.581,00 | 141,00K |
| 2026-08-13 | ¥2.599,00 | +0,08 % | ¥2.597,00 | ¥2.608,00 | ¥2.583,00 | 137,50K |
| 2026-08-12 | ¥2.597,00 | -0,54 % | ¥2.611,00 | ¥2.620,00 | ¥2.581,00 | 133,70K |
| 2026-08-10 | ¥2.611,00 | -0,46 % | ¥2.620,00 | ¥2.629,00 | ¥2.581,00 | 189,30K |
| 2026-08-07 | ¥2.623,00 | +1,94 % | ¥2.600,00 | ¥2.648,00 | ¥2.578,00 | 271,90K |
| 2026-08-06 | ¥2.573,00 | +4,00 % | ¥2.594,00 | ¥2.636,00 | ¥2.553,00 | 442,10K |
| 2026-08-05 | ¥2.474,00 | +0,16 % | ¥2.470,00 | ¥2.500,00 | ¥2.462,00 | 207,50K |
| 2026-08-04 | ¥2.470,00 | -2,41 % | ¥2.549,00 | ¥2.549,00 | ¥2.470,00 | 198,20K |
| 2026-08-03 | ¥2.531,00 | -2,05 % | ¥2.584,00 | ¥2.592,00 | ¥2.514,00 | 222,60K |
| 2026-07-31 | ¥2.584,00 | -0,73 % | ¥2.563,00 | ¥2.619,00 | ¥2.563,00 | 298,30K |
| 2026-07-30 | ¥2.603,00 | +0,62 % | ¥2.576,00 | ¥2.610,00 | ¥2.525,00 | 294,70K |
| 2026-07-29 | ¥2.587,00 | +1,77 % | ¥2.550,00 | ¥2.612,00 | ¥2.536,00 | 207,40K |
| 2026-07-28 | ¥2.542,00 | +1,68 % | ¥2.518,00 | ¥2.556,00 | ¥2.506,00 | 207,30K |
| 2026-07-27 | ¥2.500,00 | +2,04 % | ¥2.460,00 | ¥2.500,00 | ¥2.452,00 | 146,90K |
| 2026-07-24 | ¥2.450,00 | +0,53 % | ¥2.430,00 | ¥2.466,00 | ¥2.418,00 | 155,90K |
| 2026-07-23 | ¥2.437,00 | -1,06 % | ¥2.446,00 | ¥2.453,00 | ¥2.428,00 | 155,90K |
| 2026-07-22 | ¥2.463,00 | -0,53 % | ¥2.458,00 | ¥2.463,00 | ¥2.432,00 | 236,60K |
| 2026-07-21 | ¥2.476,00 | +0,08 % | ¥2.510,00 | ¥2.532,00 | ¥2.473,00 | 191,60K |
| 2026-07-17 | ¥2.474,00 | +1,52 % | ¥2.455,00 | ¥2.522,00 | ¥2.455,00 | 263,90K |
| 2026-07-16 | ¥2.437,00 | -0,81 % | ¥2.451,00 | ¥2.478,00 | ¥2.432,00 | 204,10K |
| 2026-07-15 | ¥2.457,00 | +0,41 % | ¥2.453,00 | ¥2.458,00 | ¥2.435,00 | 153,60K |
| 2026-07-14 | ¥2.447,00 | +0,12 % | ¥2.470,00 | ¥2.471,00 | ¥2.441,00 | 161,70K |
| 2026-07-13 | ¥2.444,00 | +0,74 % | ¥2.444,00 | ¥2.449,00 | ¥2.411,00 | 231,80K |
| 2026-07-10 | ¥2.426,00 | -1,70 % | ¥2.497,00 | ¥2.497,00 | ¥2.411,00 | 303,50K |
| 2026-07-09 | ¥2.468,00 | -0,64 % | ¥2.461,00 | ¥2.505,00 | ¥2.431,00 | 324,00K |
| 2026-07-08 | ¥2.484,00 | -5,98 % | ¥2.635,00 | ¥2.643,00 | ¥2.480,00 | 551,80K |
| 2026-07-07 | ¥2.642,00 | +1,34 % | ¥2.593,00 | ¥2.655,00 | ¥2.593,00 | 221,70K |
| 2026-07-06 | ¥2.607,00 | +0,85 % | ¥2.560,00 | ¥2.621,00 | ¥2.555,00 | 179,10K |
| 2026-07-03 | ¥2.585,00 | +1,29 % | ¥2.600,00 | ¥2.617,00 | ¥2.564,00 | 268,30K |
| 2026-07-02 | ¥2.552,00 | +2,61 % | ¥2.529,00 | ¥2.562,00 | ¥2.513,00 | 217,50K |
| 2026-07-01 | ¥2.487,00 | -5,69 % | ¥2.612,00 | ¥2.614,00 | ¥2.477,00 | 288,80K |
| 2026-06-30 | ¥2.637,00 | -0,98 % | ¥2.663,00 | ¥2.689,00 | ¥2.616,00 | 340,40K |
| 2026-06-29 | ¥2.663,00 | +2,94 % | ¥2.603,00 | ¥2.668,00 | ¥2.603,00 | 219,90K |
| 2026-06-26 | ¥2.587,00 | +0,70 % | ¥2.585,00 | ¥2.590,00 | ¥2.554,00 | 107,70K |
| 2026-06-25 | ¥2.569,00 | +0,35 % | ¥2.577,00 | ¥2.596,00 | ¥2.560,00 | 128,00K |
| 2026-06-24 | ¥2.560,00 | +1,83 % | ¥2.515,00 | ¥2.591,00 | ¥2.514,00 | 181,40K |
| 2026-06-23 | ¥2.514,00 | +1,66 % | ¥2.479,00 | ¥2.525,00 | ¥2.472,00 | 186,40K |
| 2026-06-22 | ¥2.473,00 | -2,06 % | ¥2.525,00 | ¥2.530,00 | ¥2.458,00 | 212,30K |
| 2026-06-19 | ¥2.525,00 | +0,40 % | ¥2.510,00 | ¥2.540,00 | ¥2.500,00 | 210,40K |
| 2026-06-18 | ¥2.515,00 | -1,10 % | ¥2.507,00 | ¥2.549,00 | ¥2.483,00 | 335,10K |
| 2026-06-17 | ¥2.543,00 | -0,47 % | ¥2.585,00 | ¥2.600,00 | ¥2.543,00 | 143,10K |
| 2026-06-16 | ¥2.555,00 | -2,81 % | ¥2.579,00 | ¥2.613,00 | ¥2.535,00 | 211,40K |
| 2026-06-15 | ¥2.629,00 | +0,27 % | ¥2.622,00 | ¥2.648,00 | ¥2.607,00 | 187,90K |
| 2026-06-12 | ¥2.622,00 | -3,35 % | ¥2.699,00 | ¥2.708,00 | ¥2.622,00 | 302,20K |
| 2026-06-11 | ¥2.713,00 | -0,51 % | ¥2.727,00 | ¥2.773,00 | ¥2.699,00 | 346,90K |
| 2026-06-10 | ¥2.727,00 | +2,60 % | ¥2.673,00 | ¥2.763,00 | ¥2.673,00 | 295,10K |
| 2026-06-09 | ¥2.658,00 | +2,55 % | ¥2.633,00 | ¥2.675,00 | ¥2.622,00 | 254,30K |
| 2026-06-08 | ¥2.592,00 | +1,65 % | ¥2.549,00 | ¥2.609,00 | ¥2.549,00 | 313,20K |
| 2026-06-05 | ¥2.550,00 | +1,39 % | ¥2.516,00 | ¥2.562,00 | ¥2.516,00 | 237,90K |
| 2026-06-04 | ¥2.515,00 | 0,00 % | ¥2.528,00 | ¥2.558,00 | ¥2.500,00 | 278,60K |
| 2026-06-03 | ¥2.515,00 | +2,28 % | ¥2.468,00 | ¥2.520,00 | ¥2.440,00 | 328,20K |
| 2026-06-02 | ¥2.459,00 | +1,53 % | ¥2.415,00 | ¥2.481,00 | ¥2.390,00 | 225,50K |
| 2026-06-01 | ¥2.422,00 | -1,46 % | ¥2.450,00 | ¥2.451,00 | ¥2.385,00 | 410,10K |
| 2026-05-29 | ¥2.458,00 | +1,99 % | ¥2.410,00 | ¥2.499,00 | ¥2.401,00 | 371,50K |
| 2026-05-28 | ¥2.410,00 | +1,30 % | ¥2.405,00 | ¥2.423,00 | ¥2.362,00 | 259,90K |
| 2026-05-27 | ¥2.379,00 | +0,13 % | ¥2.360,00 | ¥2.387,00 | ¥2.322,00 | 286,20K |
| 2026-05-26 | ¥2.376,00 | -1,00 % | ¥2.400,00 | ¥2.406,00 | ¥2.372,00 | 266,90K |
| 2026-05-25 | ¥2.400,00 | -4,27 % | ¥2.504,00 | ¥2.507,00 | ¥2.393,00 | 327,90K |