Jaccs Co., Ltd. 8584
TSE · Japan · Finanzen
¥3.445,00-75,00 (-2,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.450,00 | -1,99 % | ¥3.500,00 | ¥3.500,00 | ¥3.445,00 | 153,60K |
| 2026-10-01 | ¥3.520,00 | -1,26 % | ¥3.550,00 | ¥3.555,00 | ¥3.500,00 | 200,30K |
| 2026-09-30 | ¥3.565,00 | +0,28 % | ¥3.580,00 | ¥3.590,00 | ¥3.525,00 | 213,50K |
| 2026-09-29 | ¥3.555,00 | -4,05 % | ¥3.600,00 | ¥3.605,00 | ¥3.535,00 |
| 247,40K |
| 2026-09-28 | ¥3.705,00 | -1,20 % | ¥3.760,00 | ¥3.770,00 | ¥3.700,00 | 322,30K |
| 2026-09-25 | ¥3.750,00 | +1,21 % | ¥3.695,00 | ¥3.755,00 | ¥3.690,00 | 134,30K |
| 2026-09-24 | ¥3.705,00 | +0,82 % | ¥3.715,00 | ¥3.735,00 | ¥3.685,00 | 118,10K |
| 2026-09-18 | ¥3.675,00 | -1,74 % | ¥3.740,00 | ¥3.745,00 | ¥3.675,00 | 451,30K |
| 2026-09-17 | ¥3.740,00 | 0,00 % | ¥3.740,00 | ¥3.750,00 | ¥3.725,00 | 113,30K |
| 2026-09-16 | ¥3.740,00 | +0,13 % | ¥3.735,00 | ¥3.760,00 | ¥3.730,00 | 77,80K |
| 2026-09-15 | ¥3.735,00 | 0,00 % | ¥3.730,00 | ¥3.765,00 | ¥3.725,00 | 107,20K |
| 2026-09-14 | ¥3.735,00 | +0,13 % | ¥3.720,00 | ¥3.745,00 | ¥3.695,00 | 80,10K |
| 2026-09-11 | ¥3.730,00 | +1,08 % | ¥3.650,00 | ¥3.745,00 | ¥3.640,00 | 144,40K |
| 2026-09-10 | ¥3.690,00 | -1,07 % | ¥3.705,00 | ¥3.720,00 | ¥3.685,00 | 123,10K |
| 2026-09-09 | ¥3.730,00 | -0,53 % | ¥3.740,00 | ¥3.760,00 | ¥3.715,00 | 99,00K |
| 2026-09-08 | ¥3.750,00 | -0,66 % | ¥3.760,00 | ¥3.765,00 | ¥3.745,00 | 61,00K |
| 2026-09-07 | ¥3.775,00 | +0,67 % | ¥3.745,00 | ¥3.790,00 | ¥3.740,00 | 121,50K |
| 2026-09-04 | ¥3.750,00 | -1,19 % | ¥3.795,00 | ¥3.800,00 | ¥3.730,00 | 130,30K |
| 2026-09-03 | ¥3.795,00 | +0,26 % | ¥3.815,00 | ¥3.850,00 | ¥3.795,00 | 84,60K |
| 2026-09-02 | ¥3.785,00 | -1,30 % | ¥3.805,00 | ¥3.815,00 | ¥3.780,00 | 91,70K |
| 2026-09-01 | ¥3.835,00 | +0,26 % | ¥3.820,00 | ¥3.855,00 | ¥3.815,00 | 70,00K |
| 2026-08-31 | ¥3.825,00 | -0,65 % | ¥3.855,00 | ¥3.855,00 | ¥3.800,00 | 113,50K |
| 2026-08-28 | ¥3.850,00 | -1,03 % | ¥3.860,00 | ¥3.890,00 | ¥3.840,00 | 183,80K |
| 2026-08-27 | ¥3.890,00 | +0,26 % | ¥3.895,00 | ¥3.935,00 | ¥3.880,00 | 119,40K |
| 2026-08-26 | ¥3.880,00 | +1,17 % | ¥3.840,00 | ¥3.895,00 | ¥3.835,00 | 107,00K |
| 2026-08-25 | ¥3.835,00 | 0,00 % | ¥3.850,00 | ¥3.875,00 | ¥3.825,00 | 103,50K |
| 2026-08-24 | ¥3.835,00 | +1,32 % | ¥3.800,00 | ¥3.850,00 | ¥3.780,00 | 114,90K |
| 2026-08-21 | ¥3.785,00 | +0,66 % | ¥3.765,00 | ¥3.790,00 | ¥3.750,00 | 65,40K |
| 2026-08-20 | ¥3.760,00 | +0,53 % | ¥3.735,00 | ¥3.760,00 | ¥3.705,00 | 66,30K |
| 2026-08-19 | ¥3.740,00 | +0,54 % | ¥3.745,00 | ¥3.745,00 | ¥3.695,00 | 110,20K |
| 2026-08-18 | ¥3.720,00 | -0,80 % | ¥3.740,00 | ¥3.775,00 | ¥3.715,00 | 146,10K |
| 2026-08-17 | ¥3.750,00 | -1,06 % | ¥3.780,00 | ¥3.790,00 | ¥3.745,00 | 77,40K |
| 2026-08-14 | ¥3.790,00 | +0,26 % | ¥3.780,00 | ¥3.800,00 | ¥3.770,00 | 70,00K |
| 2026-08-13 | ¥3.780,00 | +0,13 % | ¥3.780,00 | ¥3.800,00 | ¥3.745,00 | 72,80K |
| 2026-08-12 | ¥3.775,00 | +0,40 % | ¥3.775,00 | ¥3.790,00 | ¥3.750,00 | 138,30K |
| 2026-08-10 | ¥3.760,00 | +0,40 % | ¥3.745,00 | ¥3.775,00 | ¥3.705,00 | 90,70K |
| 2026-08-07 | ¥3.745,00 | 0,00 % | ¥3.680,00 | ¥3.780,00 | ¥3.670,00 | 140,00K |
| 2026-08-06 | ¥3.745,00 | +3,45 % | ¥3.645,00 | ¥3.755,00 | ¥3.620,00 | 167,10K |
| 2026-08-05 | ¥3.620,00 | +0,14 % | ¥3.655,00 | ¥3.665,00 | ¥3.615,00 | 90,40K |
| 2026-08-04 | ¥3.615,00 | -0,55 % | ¥3.640,00 | ¥3.655,00 | ¥3.610,00 | 99,00K |
| 2026-08-03 | ¥3.635,00 | -2,94 % | ¥3.730,00 | ¥3.730,00 | ¥3.635,00 | 163,50K |
| 2026-07-31 | ¥3.745,00 | -0,53 % | ¥3.750,00 | ¥3.785,00 | ¥3.735,00 | 121,20K |
| 2026-07-30 | ¥3.765,00 | -1,44 % | ¥3.800,00 | ¥3.805,00 | ¥3.740,00 | 141,30K |
| 2026-07-29 | ¥3.820,00 | +1,73 % | ¥3.755,00 | ¥3.830,00 | ¥3.745,00 | 139,00K |
| 2026-07-28 | ¥3.755,00 | -0,27 % | ¥3.780,00 | ¥3.780,00 | ¥3.725,00 | 83,50K |
| 2026-07-27 | ¥3.765,00 | +2,03 % | ¥3.720,00 | ¥3.765,00 | ¥3.710,00 | 127,70K |
| 2026-07-24 | ¥3.690,00 | -0,67 % | ¥3.670,00 | ¥3.700,00 | ¥3.650,00 | 111,50K |
| 2026-07-23 | ¥3.715,00 | -1,72 % | ¥3.765,00 | ¥3.775,00 | ¥3.690,00 | 157,40K |
| 2026-07-22 | ¥3.780,00 | -1,95 % | ¥3.785,00 | ¥3.825,00 | ¥3.750,00 | 172,90K |
| 2026-07-21 | ¥3.855,00 | +2,39 % | ¥3.795,00 | ¥3.875,00 | ¥3.785,00 | 127,20K |
| 2026-07-17 | ¥3.765,00 | +0,53 % | ¥3.750,00 | ¥3.800,00 | ¥3.725,00 | 105,30K |
| 2026-07-16 | ¥3.745,00 | 0,00 % | ¥3.760,00 | ¥3.790,00 | ¥3.735,00 | 79,30K |
| 2026-07-15 | ¥3.745,00 | +0,81 % | ¥3.740,00 | ¥3.760,00 | ¥3.720,00 | 82,00K |
| 2026-07-14 | ¥3.715,00 | +1,09 % | ¥3.705,00 | ¥3.760,00 | ¥3.680,00 | 102,40K |
| 2026-07-13 | ¥3.675,00 | -0,41 % | ¥3.700,00 | ¥3.710,00 | ¥3.670,00 | 77,00K |
| 2026-07-10 | ¥3.690,00 | +0,96 % | ¥3.655,00 | ¥3.695,00 | ¥3.655,00 | 77,60K |
| 2026-07-09 | ¥3.655,00 | +0,27 % | ¥3.640,00 | ¥3.685,00 | ¥3.605,00 | 89,90K |
| 2026-07-08 | ¥3.645,00 | -0,27 % | ¥3.660,00 | ¥3.680,00 | ¥3.645,00 | 90,70K |
| 2026-07-07 | ¥3.655,00 | -0,27 % | ¥3.690,00 | ¥3.690,00 | ¥3.655,00 | 109,20K |
| 2026-07-06 | ¥3.665,00 | +1,10 % | ¥3.625,00 | ¥3.680,00 | ¥3.610,00 | 88,60K |
| 2026-07-03 | ¥3.625,00 | +0,83 % | ¥3.625,00 | ¥3.655,00 | ¥3.605,00 | 117,80K |
| 2026-07-02 | ¥3.595,00 | +0,98 % | ¥3.610,00 | ¥3.630,00 | ¥3.580,00 | 112,50K |
| 2026-07-01 | ¥3.560,00 | +0,99 % | ¥3.540,00 | ¥3.560,00 | ¥3.510,00 | 113,90K |
| 2026-06-30 | ¥3.525,00 | +0,86 % | ¥3.510,00 | ¥3.550,00 | ¥3.490,00 | 129,30K |
| 2026-06-29 | ¥3.495,00 | +1,45 % | ¥3.585,00 | ¥3.585,00 | ¥3.460,00 | 257,50K |
| 2026-06-26 | ¥3.445,00 | +0,58 % | ¥3.435,00 | ¥3.455,00 | ¥3.425,00 | 86,00K |
| 2026-06-25 | ¥3.425,00 | +0,44 % | ¥3.455,00 | ¥3.455,00 | ¥3.420,00 | 63,50K |
| 2026-06-24 | ¥3.410,00 | -0,29 % | ¥3.440,00 | ¥3.460,00 | ¥3.410,00 | 105,40K |
| 2026-06-23 | ¥3.420,00 | -1,16 % | ¥3.450,00 | ¥3.460,00 | ¥3.420,00 | 87,70K |
| 2026-06-22 | ¥3.460,00 | -1,70 % | ¥3.515,00 | ¥3.525,00 | ¥3.460,00 | 112,40K |
| 2026-06-19 | ¥3.520,00 | -0,14 % | ¥3.540,00 | ¥3.545,00 | ¥3.480,00 | 174,50K |
| 2026-06-18 | ¥3.525,00 | +0,28 % | ¥3.530,00 | ¥3.555,00 | ¥3.505,00 | 117,20K |
| 2026-06-17 | ¥3.515,00 | -1,95 % | ¥3.585,00 | ¥3.605,00 | ¥3.515,00 | 108,70K |
| 2026-06-16 | ¥3.585,00 | +0,84 % | ¥3.560,00 | ¥3.585,00 | ¥3.535,00 | 109,10K |
| 2026-06-15 | ¥3.555,00 | -0,42 % | ¥3.585,00 | ¥3.635,00 | ¥3.555,00 | 172,10K |
| 2026-06-12 | ¥3.570,00 | +0,71 % | ¥3.540,00 | ¥3.605,00 | ¥3.540,00 | 119,10K |
| 2026-06-11 | ¥3.545,00 | -0,14 % | ¥3.550,00 | ¥3.570,00 | ¥3.515,00 | 110,70K |
| 2026-06-10 | ¥3.550,00 | +2,16 % | ¥3.495,00 | ¥3.590,00 | ¥3.490,00 | 223,60K |
| 2026-06-09 | ¥3.475,00 | +0,87 % | ¥3.450,00 | ¥3.515,00 | ¥3.450,00 | 171,60K |
| 2026-06-08 | ¥3.445,00 | -0,29 % | ¥3.435,00 | ¥3.465,00 | ¥3.410,00 | 147,20K |
| 2026-06-05 | ¥3.455,00 | +2,52 % | ¥3.400,00 | ¥3.470,00 | ¥3.390,00 | 194,10K |
| 2026-06-04 | ¥3.370,00 | -1,89 % | ¥3.405,00 | ¥3.410,00 | ¥3.360,00 | 167,70K |
| 2026-06-03 | ¥3.435,00 | +1,48 % | ¥3.355,00 | ¥3.440,00 | ¥3.355,00 | 211,60K |
| 2026-06-02 | ¥3.385,00 | -0,29 % | ¥3.370,00 | ¥3.405,00 | ¥3.330,00 | 167,80K |
| 2026-06-01 | ¥3.395,00 | -2,72 % | ¥3.485,00 | ¥3.485,00 | ¥3.380,00 | 247,90K |
| 2026-05-29 | ¥3.490,00 | +0,58 % | ¥3.470,00 | ¥3.515,00 | ¥3.460,00 | 162,20K |
| 2026-05-28 | ¥3.470,00 | +0,58 % | ¥3.470,00 | ¥3.475,00 | ¥3.435,00 | 224,70K |
| 2026-05-27 | ¥3.450,00 | +0,15 % | ¥3.450,00 | ¥3.470,00 | ¥3.435,00 | 139,80K |
| 2026-05-26 | ¥3.445,00 | -1,01 % | ¥3.465,00 | ¥3.485,00 | ¥3.445,00 | 120,60K |
| 2026-05-25 | ¥3.480,00 | -1,28 % | ¥3.530,00 | ¥3.540,00 | ¥3.430,00 | 191,70K |