Izumi Co., Ltd. 8273
TSE · Japan · Einzelhandel
¥940,00-18,00 (-1,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥958,00 | +0,31 % | ¥955,00 | ¥965,00 | ¥950,00 | 362,70K |
| 2026-09-30 | ¥955,00 | -1,14 % | ¥962,00 | ¥967,00 | ¥947,00 | 379,20K |
| 2026-09-29 | ¥966,00 | -0,72 % | ¥972,00 | ¥972,00 | ¥961,00 | 304,30K |
| 2026-09-28 | ¥973,00 | -1,02 % | ¥985,00 | ¥986,00 | ¥973,00 | 381,90K |
| 2026-09-25 | ¥983,00 | +0,51 % | ¥984,00 | ¥992,00 | ¥979,00 | 280,90K |
| 2026-09-24 | ¥978,00 | -1,01 % | ¥981,00 | ¥989,00 | ¥977,00 | 346,90K |
| 2026-09-18 | ¥988,00 | -1,59 % | ¥1.000,00 | ¥1.003,00 | ¥988,00 | 422,00K |
| 2026-09-17 | ¥1.004,00 | +1,72 % | ¥987,00 | ¥1.009,00 | ¥986,00 | 318,40K |
| 2026-09-16 | ¥987,00 | -0,30 % | ¥990,00 | ¥998,00 | ¥987,00 | 229,90K |
| 2026-09-15 | ¥990,00 | -0,10 % | ¥996,00 | ¥1.002,00 | ¥988,00 | 265,20K |
| 2026-09-14 | ¥991,00 | +0,81 % | ¥992,00 | ¥1.002,00 | ¥984,00 | 459,60K |
| 2026-09-11 | ¥983,00 | -0,71 % | ¥975,00 | ¥986,00 | ¥971,00 | 514,10K |
| 2026-09-10 | ¥990,00 | -0,20 % | ¥981,00 | ¥994,00 | ¥977,00 | 522,10K |
| 2026-09-09 | ¥992,00 | -1,00 % | ¥991,00 | ¥1.005,00 | ¥980,00 | 526,50K |
| 2026-09-08 | ¥1.002,00 | -0,30 % | ¥1.012,00 | ¥1.012,00 | ¥997,00 | 359,30K |
| 2026-09-07 | ¥1.005,00 | -0,99 % | ¥1.014,00 | ¥1.021,00 | ¥1.005,00 | 364,00K |
| 2026-09-04 | ¥1.015,00 | -1,36 % | ¥1.021,00 | ¥1.033,00 | ¥1.012,00 | 781,90K |
| 2026-09-03 | ¥1.029,00 | -0,87 % | ¥1.027,00 | ¥1.038,00 | ¥1.020,00 | 399,40K |
| 2026-09-02 | ¥1.038,00 | -0,38 % | ¥1.029,00 | ¥1.042,00 | ¥1.024,00 | 611,80K |
| 2026-09-01 | ¥1.042,00 | +1,07 % | ¥1.029,00 | ¥1.049,00 | ¥1.029,00 | 418,20K |
| 2026-08-31 | ¥1.031,00 | -1,15 % | ¥1.042,00 | ¥1.042,00 | ¥1.026,00 | 461,50K |
| 2026-08-28 | ¥1.043,00 | -3,60 % | ¥1.066,00 | ¥1.067,00 | ¥1.037,00 | 1,61M |
| 2026-08-27 | ¥1.082,00 | +0,56 % | ¥1.075,00 | ¥1.093,00 | ¥1.068,00 | 3,18M |
| 2026-08-26 | ¥1.076,00 | -0,65 % | ¥1.080,00 | ¥1.090,00 | ¥1.076,00 | 1,73M |
| 2026-08-25 | ¥1.083,00 | +1,69 % | ¥1.077,00 | ¥1.096,00 | ¥1.074,00 | 1,56M |
| 2026-08-24 | ¥1.065,00 | +2,70 % | ¥1.028,00 | ¥1.072,00 | ¥1.028,00 | 1,66M |
| 2026-08-21 | ¥1.037,00 | +1,27 % | ¥1.023,00 | ¥1.040,00 | ¥1.023,00 | 816,70K |
| 2026-08-20 | ¥1.024,00 | +1,19 % | ¥1.021,00 | ¥1.031,00 | ¥1.015,00 | 529,80K |
| 2026-08-19 | ¥1.012,00 | -0,49 % | ¥1.021,00 | ¥1.021,00 | ¥1.003,00 | 424,70K |
| 2026-08-18 | ¥1.017,00 | +1,70 % | ¥1.012,00 | ¥1.020,00 | ¥999,00 | 429,80K |
| 2026-08-17 | ¥1.000,00 | -1,86 % | ¥1.014,00 | ¥1.019,00 | ¥1.000,00 | 521,20K |
| 2026-08-14 | ¥1.019,00 | +1,19 % | ¥1.001,00 | ¥1.019,00 | ¥1.000,00 | 428,10K |
| 2026-08-13 | ¥1.007,00 | +0,30 % | ¥1.001,00 | ¥1.013,00 | ¥997,00 | 509,40K |
| 2026-08-12 | ¥1.004,00 | +0,40 % | ¥1.007,00 | ¥1.007,00 | ¥996,00 | 348,20K |
| 2026-08-10 | ¥1.000,00 | +0,50 % | ¥1.004,00 | ¥1.004,00 | ¥990,00 | 341,00K |
| 2026-08-07 | ¥995,00 | +1,02 % | ¥993,00 | ¥1.005,00 | ¥986,00 | 363,40K |
| 2026-08-06 | ¥985,00 | +0,72 % | ¥982,00 | ¥986,00 | ¥971,00 | 447,40K |
| 2026-08-05 | ¥978,00 | +0,51 % | ¥969,00 | ¥981,00 | ¥967,00 | 430,80K |
| 2026-08-04 | ¥973,00 | -2,31 % | ¥996,00 | ¥996,00 | ¥971,00 | 420,90K |
| 2026-08-03 | ¥996,00 | -0,50 % | ¥1.002,00 | ¥1.005,00 | ¥985,00 | 471,40K |
| 2026-07-31 | ¥1.001,00 | -4,30 % | ¥1.026,00 | ¥1.033,00 | ¥1.001,00 | 507,20K |
| 2026-07-30 | ¥1.046,00 | -0,95 % | ¥1.055,00 | ¥1.059,00 | ¥1.034,00 | 421,70K |
| 2026-07-29 | ¥1.056,00 | +2,42 % | ¥1.039,00 | ¥1.071,00 | ¥1.036,00 | 661,70K |
| 2026-07-28 | ¥1.031,00 | +1,28 % | ¥1.022,00 | ¥1.032,00 | ¥1.010,00 | 530,10K |
| 2026-07-27 | ¥1.018,00 | +1,90 % | ¥1.005,00 | ¥1.018,00 | ¥1.004,00 | 278,50K |
| 2026-07-24 | ¥999,00 | +1,63 % | ¥975,00 | ¥1.000,00 | ¥970,00 | 349,60K |
| 2026-07-23 | ¥983,00 | -0,71 % | ¥992,00 | ¥992,00 | ¥983,00 | 341,40K |
| 2026-07-22 | ¥990,00 | -1,20 % | ¥995,00 | ¥995,00 | ¥977,00 | 443,50K |
| 2026-07-21 | ¥1.002,00 | -0,40 % | ¥1.020,00 | ¥1.024,00 | ¥999,00 | 453,70K |
| 2026-07-17 | ¥1.006,00 | +1,93 % | ¥992,00 | ¥1.012,00 | ¥992,00 | 707,40K |
| 2026-07-16 | ¥987,00 | +0,20 % | ¥995,00 | ¥998,00 | ¥986,00 | 348,10K |
| 2026-07-15 | ¥985,00 | 0,00 % | ¥992,00 | ¥993,00 | ¥974,00 | 707,10K |
| 2026-07-14 | ¥985,00 | -0,40 % | ¥1.000,00 | ¥1.006,00 | ¥985,00 | 413,60K |
| 2026-07-13 | ¥989,00 | +0,82 % | ¥992,00 | ¥992,00 | ¥982,00 | 368,00K |
| 2026-07-10 | ¥981,00 | -0,91 % | ¥985,00 | ¥990,00 | ¥976,00 | 413,80K |
| 2026-07-09 | ¥990,00 | -1,00 % | ¥990,00 | ¥998,00 | ¥987,00 | 313,00K |
| 2026-07-08 | ¥1.000,00 | -0,50 % | ¥1.005,00 | ¥1.009,00 | ¥990,00 | 478,60K |
| 2026-07-07 | ¥1.005,00 | +1,52 % | ¥997,00 | ¥1.011,00 | ¥988,00 | 672,50K |
| 2026-07-06 | ¥990,00 | +3,02 % | ¥967,00 | ¥990,00 | ¥967,00 | 351,30K |
| 2026-07-03 | ¥961,00 | +0,21 % | ¥973,00 | ¥979,00 | ¥961,00 | 277,40K |
| 2026-07-02 | ¥959,00 | +2,02 % | ¥954,00 | ¥967,00 | ¥950,00 | 357,70K |
| 2026-07-01 | ¥940,00 | -2,19 % | ¥954,00 | ¥957,00 | ¥932,00 | 517,60K |
| 2026-06-30 | ¥961,00 | -1,03 % | ¥974,00 | ¥976,00 | ¥954,00 | 551,60K |
| 2026-06-29 | ¥971,00 | +2,32 % | ¥958,00 | ¥972,00 | ¥957,00 | 647,30K |
| 2026-06-26 | ¥949,00 | +0,74 % | ¥944,00 | ¥950,00 | ¥937,00 | 397,20K |
| 2026-06-25 | ¥942,00 | +1,95 % | ¥939,00 | ¥948,00 | ¥934,00 | 345,00K |
| 2026-06-24 | ¥924,00 | -1,81 % | ¥926,00 | ¥934,00 | ¥914,00 | 620,90K |
| 2026-06-23 | ¥941,00 | +1,18 % | ¥926,00 | ¥943,00 | ¥920,00 | 523,00K |
| 2026-06-22 | ¥930,00 | -1,59 % | ¥946,00 | ¥948,00 | ¥927,00 | 504,60K |
| 2026-06-19 | ¥945,00 | +1,50 % | ¥931,00 | ¥945,00 | ¥931,00 | 1,43M |
| 2026-06-18 | ¥931,00 | -0,85 % | ¥942,00 | ¥945,00 | ¥930,00 | 588,80K |
| 2026-06-17 | ¥939,00 | +0,11 % | ¥947,00 | ¥952,00 | ¥937,00 | 374,40K |
| 2026-06-16 | ¥938,00 | -1,47 % | ¥950,00 | ¥950,00 | ¥923,00 | 365,40K |
| 2026-06-15 | ¥952,00 | +0,63 % | ¥953,00 | ¥961,00 | ¥947,00 | 576,10K |
| 2026-06-12 | ¥946,00 | +0,42 % | ¥938,00 | ¥951,00 | ¥937,00 | 572,80K |
| 2026-06-11 | ¥942,00 | +1,29 % | ¥935,00 | ¥944,00 | ¥932,00 | 475,90K |
| 2026-06-10 | ¥930,00 | +1,09 % | ¥926,00 | ¥933,00 | ¥921,00 | 309,10K |
| 2026-06-09 | ¥920,00 | 0,00 % | ¥923,00 | ¥928,00 | ¥916,00 | 457,30K |
| 2026-06-08 | ¥920,00 | +1,77 % | ¥910,00 | ¥928,00 | ¥905,00 | 568,40K |
| 2026-06-05 | ¥904,00 | +0,33 % | ¥900,00 | ¥920,00 | ¥897,00 | 987,80K |
| 2026-06-04 | ¥901,00 | 0,00 % | ¥902,00 | ¥908,00 | ¥895,00 | 514,30K |
| 2026-06-03 | ¥901,00 | +0,67 % | ¥891,00 | ¥904,00 | ¥886,00 | 518,50K |
| 2026-06-02 | ¥895,00 | +1,82 % | ¥871,00 | ¥898,00 | ¥867,00 | 769,80K |
| 2026-06-01 | ¥879,00 | -1,90 % | ¥898,00 | ¥898,00 | ¥862,00 | 1,01M |
| 2026-05-29 | ¥896,00 | -0,99 % | ¥903,00 | ¥909,00 | ¥896,00 | 849,50K |
| 2026-05-28 | ¥905,00 | -0,33 % | ¥900,00 | ¥910,00 | ¥897,00 | 527,70K |
| 2026-05-27 | ¥908,00 | +0,67 % | ¥899,00 | ¥909,00 | ¥892,00 | 670,80K |
| 2026-05-26 | ¥902,00 | -0,33 % | ¥901,00 | ¥908,00 | ¥898,00 | 596,60K |
| 2026-05-25 | ¥905,00 | -3,31 % | ¥937,00 | ¥939,00 | ¥905,00 | 639,20K |
| 2026-05-22 | ¥936,00 | -1,68 % | ¥947,00 | ¥957,00 | ¥932,00 | 474,10K |