Forval Corporation 8275
TSE · Japan · Vertriebsdienstleistungen
¥1.043,00-14,00 (-1,32 %)
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 | ¥1.043,00 | -1,32 % | ¥1.058,00 | ¥1.061,00 | ¥1.039,00 | 38,70K |
| 2026-10-01 | ¥1.057,00 | +1,73 % | ¥1.037,00 | ¥1.072,00 | ¥1.035,00 | 67,60K |
| 2026-09-30 | ¥1.039,00 | +2,67 % | ¥1.005,00 | ¥1.039,00 | ¥1.004,00 | 68,80K |
| 2026-09-29 | ¥1.012,00 | -0,30 % | ¥1.000,00 | ¥1.012,00 | ¥995,00 | 185,50K |
| 2026-09-28 | ¥1.015,00 | +0,89 % | ¥1.001,00 | ¥1.018,00 | ¥1.000,00 | 256,60K |
| 2026-09-25 | ¥1.006,00 | +0,50 % | ¥999,00 | ¥1.009,00 | ¥998,00 | 72,60K |
| 2026-09-24 | ¥1.001,00 | -0,20 % | ¥1.005,00 | ¥1.006,00 | ¥1.001,00 | 63,70K |
| 2026-09-18 | ¥1.003,00 | -0,59 % | ¥1.009,00 | ¥1.010,00 | ¥1.003,00 | 31,80K |
| 2026-09-17 | ¥1.009,00 | +0,20 % | ¥1.007,00 | ¥1.012,00 | ¥1.006,00 | 39,00K |
| 2026-09-16 | ¥1.007,00 | -0,10 % | ¥1.008,00 | ¥1.014,00 | ¥1.002,00 | 26,90K |
| 2026-09-15 | ¥1.008,00 | -0,59 % | ¥1.005,00 | ¥1.015,00 | ¥1.004,00 | 36,50K |
| 2026-09-14 | ¥1.014,00 | +1,40 % | ¥1.005,00 | ¥1.014,00 | ¥1.001,00 | 20,30K |
| 2026-09-11 | ¥1.000,00 | -0,10 % | ¥1.001,00 | ¥1.006,00 | ¥999,00 | 22,10K |
| 2026-09-10 | ¥1.001,00 | -0,20 % | ¥1.003,00 | ¥1.006,00 | ¥1.001,00 | 15,70K |
| 2026-09-09 | ¥1.003,00 | -0,59 % | ¥1.014,00 | ¥1.014,00 | ¥1.003,00 | 14,50K |
| 2026-09-08 | ¥1.009,00 | -0,49 % | ¥1.014,00 | ¥1.017,00 | ¥1.009,00 | 12,60K |
| 2026-09-07 | ¥1.014,00 | +0,70 % | ¥1.011,00 | ¥1.016,00 | ¥1.010,00 | 18,20K |
| 2026-09-04 | ¥1.007,00 | +0,30 % | ¥1.005,00 | ¥1.012,00 | ¥1.001,00 | 28,80K |
| 2026-09-03 | ¥1.004,00 | +2,14 % | ¥990,00 | ¥1.007,00 | ¥990,00 | 33,70K |
| 2026-09-02 | ¥983,00 | -1,31 % | ¥995,00 | ¥995,00 | ¥983,00 | 55,80K |
| 2026-09-01 | ¥996,00 | -1,39 % | ¥1.006,00 | ¥1.013,00 | ¥996,00 | 41,20K |
| 2026-08-31 | ¥1.010,00 | +0,80 % | ¥1.001,00 | ¥1.010,00 | ¥999,00 | 37,00K |
| 2026-08-28 | ¥1.002,00 | +0,20 % | ¥1.002,00 | ¥1.009,00 | ¥1.001,00 | 29,10K |
| 2026-08-27 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.004,00 | ¥997,00 | 23,30K |
| 2026-08-26 | ¥1.000,00 | +0,81 % | ¥993,00 | ¥1.000,00 | ¥993,00 | 17,20K |
| 2026-08-25 | ¥992,00 | 0,00 % | ¥995,00 | ¥1.001,00 | ¥992,00 | 20,60K |
| 2026-08-24 | ¥992,00 | -0,30 % | ¥998,00 | ¥998,00 | ¥991,00 | 30,60K |
| 2026-08-21 | ¥995,00 | -0,60 % | ¥998,00 | ¥998,00 | ¥995,00 | 12,30K |
| 2026-08-20 | ¥1.001,00 | +0,60 % | ¥994,00 | ¥1.001,00 | ¥993,00 | 15,30K |
| 2026-08-19 | ¥995,00 | -0,40 % | ¥998,00 | ¥1.002,00 | ¥993,00 | 22,40K |
| 2026-08-18 | ¥999,00 | -0,40 % | ¥1.002,00 | ¥1.004,00 | ¥997,00 | 21,00K |
| 2026-08-17 | ¥1.003,00 | -1,18 % | ¥1.001,00 | ¥1.018,00 | ¥1.001,00 | 35,90K |
| 2026-08-14 | ¥1.015,00 | -0,20 % | ¥1.003,00 | ¥1.020,00 | ¥1.001,00 | 14,40K |
| 2026-08-13 | ¥1.017,00 | +0,69 % | ¥1.009,00 | ¥1.020,00 | ¥1.008,00 | 22,40K |
| 2026-08-12 | ¥1.010,00 | +0,70 % | ¥1.017,00 | ¥1.019,00 | ¥1.005,00 | 20,80K |
| 2026-08-10 | ¥1.003,00 | +0,50 % | ¥999,00 | ¥1.010,00 | ¥998,00 | 13,40K |
| 2026-08-07 | ¥998,00 | +1,01 % | ¥988,00 | ¥1.001,00 | ¥988,00 | 9,70K |
| 2026-08-06 | ¥988,00 | -1,00 % | ¥998,00 | ¥998,00 | ¥979,00 | 28,00K |
| 2026-08-05 | ¥998,00 | +0,81 % | ¥993,00 | ¥1.000,00 | ¥992,00 | 15,70K |
| 2026-08-04 | ¥990,00 | -1,20 % | ¥1.002,00 | ¥1.010,00 | ¥990,00 | 25,10K |
| 2026-08-03 | ¥1.002,00 | -1,76 % | ¥1.016,00 | ¥1.016,00 | ¥998,00 | 23,20K |
| 2026-07-31 | ¥1.020,00 | 0,00 % | ¥1.029,00 | ¥1.029,00 | ¥1.015,00 | 16,30K |
| 2026-07-30 | ¥1.020,00 | +0,49 % | ¥1.019,00 | ¥1.030,00 | ¥1.016,00 | 21,70K |
| 2026-07-29 | ¥1.015,00 | +0,50 % | ¥1.011,00 | ¥1.024,00 | ¥1.007,00 | 26,80K |
| 2026-07-28 | ¥1.010,00 | -0,49 % | ¥1.003,00 | ¥1.014,00 | ¥1.003,00 | 21,40K |
| 2026-07-27 | ¥1.015,00 | +3,89 % | ¥988,00 | ¥1.019,00 | ¥986,00 | 69,90K |
| 2026-07-24 | ¥977,00 | -2,79 % | ¥1.000,00 | ¥1.000,00 | ¥976,00 | 135,20K |
| 2026-07-23 | ¥1.005,00 | -0,40 % | ¥1.007,00 | ¥1.012,00 | ¥1.005,00 | 22,90K |
| 2026-07-22 | ¥1.009,00 | -0,39 % | ¥1.010,00 | ¥1.017,00 | ¥1.006,00 | 20,20K |
| 2026-07-21 | ¥1.013,00 | -0,10 % | ¥1.014,00 | ¥1.015,00 | ¥1.011,00 | 19,30K |
| 2026-07-17 | ¥1.014,00 | -0,10 % | ¥1.010,00 | ¥1.015,00 | ¥1.007,00 | 14,60K |
| 2026-07-16 | ¥1.015,00 | -0,20 % | ¥1.017,00 | ¥1.017,00 | ¥1.012,00 | 15,00K |
| 2026-07-15 | ¥1.017,00 | +0,10 % | ¥1.024,00 | ¥1.024,00 | ¥1.016,00 | 9,20K |
| 2026-07-14 | ¥1.016,00 | -0,97 % | ¥1.026,00 | ¥1.032,00 | ¥1.015,00 | 11,60K |
| 2026-07-13 | ¥1.026,00 | +1,58 % | ¥1.040,00 | ¥1.044,00 | ¥1.021,00 | 23,50K |
| 2026-07-10 | ¥1.010,00 | -0,10 % | ¥1.019,00 | ¥1.023,00 | ¥1.006,00 | 26,90K |
| 2026-07-09 | ¥1.011,00 | 0,00 % | ¥1.015,00 | ¥1.019,00 | ¥1.006,00 | 11,90K |
| 2026-07-08 | ¥1.011,00 | +0,50 % | ¥1.010,00 | ¥1.018,00 | ¥1.007,00 | 13,30K |
| 2026-07-07 | ¥1.006,00 | +0,30 % | ¥1.003,00 | ¥1.009,00 | ¥1.001,00 | 11,60K |
| 2026-07-06 | ¥1.003,00 | +0,50 % | ¥1.001,00 | ¥1.008,00 | ¥1.001,00 | 9,30K |
| 2026-07-03 | ¥998,00 | -0,89 % | ¥1.002,00 | ¥1.011,00 | ¥998,00 | 14,30K |
| 2026-07-02 | ¥1.007,00 | +0,40 % | ¥1.001,00 | ¥1.007,00 | ¥999,00 | 20,20K |
| 2026-07-01 | ¥1.003,00 | -1,67 % | ¥1.020,00 | ¥1.020,00 | ¥1.003,00 | 18,70K |
| 2026-06-30 | ¥1.020,00 | +1,39 % | ¥1.019,00 | ¥1.021,00 | ¥1.004,00 | 25,70K |
| 2026-06-29 | ¥1.006,00 | -0,79 % | ¥1.001,00 | ¥1.012,00 | ¥1.000,00 | 21,80K |
| 2026-06-26 | ¥1.014,00 | +0,90 % | ¥1.005,00 | ¥1.019,00 | ¥1.001,00 | 17,00K |
| 2026-06-25 | ¥1.005,00 | +0,50 % | ¥1.000,00 | ¥1.005,00 | ¥997,00 | 8,80K |
| 2026-06-24 | ¥1.000,00 | -0,10 % | ¥1.000,00 | ¥1.000,00 | ¥991,00 | 7,90K |
| 2026-06-23 | ¥1.001,00 | +0,81 % | ¥996,00 | ¥1.003,00 | ¥993,00 | 7,60K |
| 2026-06-22 | ¥993,00 | -0,40 % | ¥986,00 | ¥1.002,00 | ¥986,00 | 10,80K |
| 2026-06-19 | ¥997,00 | -0,30 % | ¥1.001,00 | ¥1.004,00 | ¥993,00 | 12,60K |
| 2026-06-18 | ¥1.000,00 | +1,01 % | ¥997,00 | ¥1.003,00 | ¥990,00 | 11,30K |
| 2026-06-17 | ¥990,00 | +0,51 % | ¥985,00 | ¥1.000,00 | ¥985,00 | 8,10K |
| 2026-06-16 | ¥985,00 | -0,71 % | ¥992,00 | ¥1.000,00 | ¥985,00 | 9,30K |
| 2026-06-15 | ¥992,00 | -0,40 % | ¥995,00 | ¥1.000,00 | ¥992,00 | 10,10K |
| 2026-06-12 | ¥996,00 | -0,20 % | ¥1.001,00 | ¥1.001,00 | ¥994,00 | 12,90K |
| 2026-06-11 | ¥998,00 | -0,20 % | ¥1.004,00 | ¥1.004,00 | ¥996,00 | 12,50K |
| 2026-06-10 | ¥1.000,00 | -0,60 % | ¥1.001,00 | ¥1.005,00 | ¥1.000,00 | 6,70K |
| 2026-06-09 | ¥1.006,00 | +0,20 % | ¥1.009,00 | ¥1.009,00 | ¥1.000,00 | 6,80K |
| 2026-06-08 | ¥1.004,00 | -0,79 % | ¥1.000,00 | ¥1.009,00 | ¥998,00 | 12,50K |
| 2026-06-05 | ¥1.012,00 | +1,20 % | ¥1.003,00 | ¥1.017,00 | ¥1.003,00 | 5,80K |
| 2026-06-04 | ¥1.000,00 | -0,30 % | ¥1.003,00 | ¥1.022,00 | ¥1.000,00 | 6,60K |
| 2026-06-03 | ¥1.003,00 | -0,20 % | ¥1.002,00 | ¥1.015,00 | ¥1.002,00 | 7,40K |
| 2026-06-02 | ¥1.005,00 | -0,50 % | ¥1.005,00 | ¥1.016,00 | ¥1.004,00 | 7,70K |
| 2026-06-01 | ¥1.010,00 | -3,63 % | ¥1.042,00 | ¥1.042,00 | ¥1.008,00 | 14,30K |
| 2026-05-29 | ¥1.048,00 | +2,75 % | ¥1.021,00 | ¥1.050,00 | ¥1.021,00 | 9,00K |
| 2026-05-28 | ¥1.020,00 | -0,20 % | ¥1.024,00 | ¥1.027,00 | ¥1.008,00 | 13,40K |
| 2026-05-27 | ¥1.022,00 | -0,20 % | ¥1.025,00 | ¥1.036,00 | ¥1.022,00 | 6,60K |
| 2026-05-26 | ¥1.024,00 | -1,92 % | ¥1.039,00 | ¥1.045,00 | ¥1.024,00 | 6,50K |
| 2026-05-25 | ¥1.044,00 | +0,38 % | ¥1.038,00 | ¥1.046,00 | ¥1.032,00 | 3,50K |