JAFCO Group Co., Ltd. 8595
TSE · Japan · Finanzen
¥2.208,00-12,50 (-0,56 %)
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 | ¥2.217,50 | -0,14 % | ¥2.220,50 | ¥2.228,50 | ¥2.214,50 | 163,80K |
| 2026-10-01 | ¥2.220,50 | -0,65 % | ¥2.222,50 | ¥2.238,00 | ¥2.215,00 | 412,10K |
| 2026-09-30 | ¥2.235,00 | +0,61 % | ¥2.213,50 | ¥2.235,00 | ¥2.196,00 | 600,40K |
| 2026-09-29 | ¥2.221,50 | -2,86 % | ¥2.229,50 | ¥2.256,50 | ¥2.221,50 |
| 669,10K |
| 2026-09-28 | ¥2.287,00 | -0,04 % | ¥2.304,00 | ¥2.309,50 | ¥2.284,00 | 626,80K |
| 2026-09-25 | ¥2.288,00 | +0,57 % | ¥2.281,00 | ¥2.291,00 | ¥2.271,50 | 355,40K |
| 2026-09-24 | ¥2.275,00 | -0,15 % | ¥2.280,00 | ¥2.284,50 | ¥2.271,00 | 362,80K |
| 2026-09-18 | ¥2.278,50 | 0,00 % | ¥2.288,00 | ¥2.288,00 | ¥2.271,50 | 260,70K |
| 2026-09-17 | ¥2.278,50 | +0,60 % | ¥2.267,00 | ¥2.280,00 | ¥2.267,00 | 218,80K |
| 2026-09-16 | ¥2.265,00 | +0,20 % | ¥2.263,00 | ¥2.279,50 | ¥2.261,00 | 231,70K |
| 2026-09-15 | ¥2.260,50 | +0,47 % | ¥2.255,50 | ¥2.271,00 | ¥2.255,50 | 320,70K |
| 2026-09-14 | ¥2.250,00 | +0,58 % | ¥2.240,00 | ¥2.257,50 | ¥2.235,00 | 243,70K |
| 2026-09-11 | ¥2.237,00 | -0,67 % | ¥2.238,50 | ¥2.243,50 | ¥2.232,00 | 318,70K |
| 2026-09-10 | ¥2.252,00 | +0,02 % | ¥2.250,00 | ¥2.256,50 | ¥2.234,50 | 433,30K |
| 2026-09-09 | ¥2.251,50 | -1,25 % | ¥2.270,00 | ¥2.276,50 | ¥2.251,50 | 304,30K |
| 2026-09-08 | ¥2.280,00 | -0,35 % | ¥2.288,00 | ¥2.291,50 | ¥2.277,50 | 319,30K |
| 2026-09-07 | ¥2.288,00 | -0,35 % | ¥2.296,00 | ¥2.305,00 | ¥2.286,50 | 241,80K |
| 2026-09-04 | ¥2.296,00 | +0,64 % | ¥2.291,00 | ¥2.299,00 | ¥2.285,00 | 285,80K |
| 2026-09-03 | ¥2.281,50 | -0,78 % | ¥2.302,00 | ¥2.309,00 | ¥2.281,50 | 295,30K |
| 2026-09-02 | ¥2.299,50 | -1,08 % | ¥2.315,00 | ¥2.319,00 | ¥2.296,00 | 351,60K |
| 2026-09-01 | ¥2.324,50 | -0,56 % | ¥2.336,00 | ¥2.347,00 | ¥2.319,50 | 286,90K |
| 2026-08-31 | ¥2.337,50 | -0,45 % | ¥2.348,00 | ¥2.351,00 | ¥2.330,00 | 384,20K |
| 2026-08-28 | ¥2.348,00 | +0,21 % | ¥2.348,00 | ¥2.362,50 | ¥2.341,50 | 300,70K |
| 2026-08-27 | ¥2.343,00 | +0,11 % | ¥2.338,00 | ¥2.361,00 | ¥2.338,00 | 240,80K |
| 2026-08-26 | ¥2.340,50 | +0,56 % | ¥2.330,00 | ¥2.345,50 | ¥2.329,00 | 178,50K |
| 2026-08-25 | ¥2.327,50 | +0,30 % | ¥2.325,00 | ¥2.333,50 | ¥2.314,50 | 174,00K |
| 2026-08-24 | ¥2.320,50 | +0,94 % | ¥2.306,00 | ¥2.329,00 | ¥2.303,50 | 298,10K |
| 2026-08-21 | ¥2.299,00 | +0,46 % | ¥2.288,50 | ¥2.299,50 | ¥2.286,00 | 230,20K |
| 2026-08-20 | ¥2.288,50 | +0,75 % | ¥2.283,00 | ¥2.300,50 | ¥2.269,00 | 281,00K |
| 2026-08-19 | ¥2.271,50 | -0,46 % | ¥2.286,00 | ¥2.290,00 | ¥2.265,50 | 382,00K |
| 2026-08-18 | ¥2.282,00 | -0,65 % | ¥2.290,50 | ¥2.296,00 | ¥2.279,00 | 271,60K |
| 2026-08-17 | ¥2.297,00 | +0,04 % | ¥2.282,00 | ¥2.299,50 | ¥2.282,00 | 243,70K |
| 2026-08-14 | ¥2.296,00 | +0,28 % | ¥2.290,00 | ¥2.302,50 | ¥2.285,00 | 291,20K |
| 2026-08-13 | ¥2.289,50 | -0,26 % | ¥2.295,00 | ¥2.299,00 | ¥2.271,00 | 217,60K |
| 2026-08-12 | ¥2.295,50 | +1,71 % | ¥2.268,00 | ¥2.295,50 | ¥2.264,00 | 315,30K |
| 2026-08-10 | ¥2.257,00 | +0,49 % | ¥2.251,00 | ¥2.264,00 | ¥2.238,50 | 313,40K |
| 2026-08-07 | ¥2.246,00 | +0,45 % | ¥2.236,00 | ¥2.255,00 | ¥2.228,50 | 315,90K |
| 2026-08-06 | ¥2.236,00 | +0,09 % | ¥2.240,00 | ¥2.253,00 | ¥2.223,00 | 292,90K |
| 2026-08-05 | ¥2.234,00 | -0,31 % | ¥2.250,00 | ¥2.262,00 | ¥2.228,00 | 265,00K |
| 2026-08-04 | ¥2.241,00 | +0,09 % | ¥2.235,00 | ¥2.249,50 | ¥2.221,00 | 395,10K |
| 2026-08-03 | ¥2.239,00 | -0,13 % | ¥2.231,00 | ¥2.252,50 | ¥2.224,50 | 459,90K |
| 2026-07-31 | ¥2.242,00 | -1,17 % | ¥2.261,00 | ¥2.265,00 | ¥2.226,50 | 487,30K |
| 2026-07-30 | ¥2.268,50 | -0,50 % | ¥2.276,00 | ¥2.289,50 | ¥2.260,50 | 445,10K |
| 2026-07-29 | ¥2.280,00 | +1,20 % | ¥2.256,50 | ¥2.304,00 | ¥2.256,50 | 624,80K |
| 2026-07-28 | ¥2.253,00 | -0,90 % | ¥2.291,00 | ¥2.293,50 | ¥2.242,50 | 430,80K |
| 2026-07-27 | ¥2.273,50 | +0,13 % | ¥2.280,00 | ¥2.296,00 | ¥2.249,50 | 460,00K |
| 2026-07-24 | ¥2.270,50 | -2,13 % | ¥2.320,00 | ¥2.345,00 | ¥2.198,50 | 814,10K |
| 2026-07-23 | ¥2.320,00 | +0,35 % | ¥2.303,00 | ¥2.329,50 | ¥2.303,00 | 265,90K |
| 2026-07-22 | ¥2.312,00 | +0,11 % | ¥2.319,00 | ¥2.319,00 | ¥2.297,50 | 358,60K |
| 2026-07-21 | ¥2.309,50 | +0,48 % | ¥2.298,50 | ¥2.321,00 | ¥2.291,50 | 243,00K |
| 2026-07-17 | ¥2.298,50 | -0,54 % | ¥2.300,00 | ¥2.309,00 | ¥2.280,00 | 281,10K |
| 2026-07-16 | ¥2.311,00 | -1,13 % | ¥2.340,00 | ¥2.347,50 | ¥2.305,00 | 277,70K |
| 2026-07-15 | ¥2.337,50 | +0,11 % | ¥2.354,00 | ¥2.361,00 | ¥2.337,50 | 237,90K |
| 2026-07-14 | ¥2.335,00 | -0,30 % | ¥2.352,00 | ¥2.353,50 | ¥2.331,50 | 283,80K |
| 2026-07-13 | ¥2.342,00 | -0,55 % | ¥2.355,00 | ¥2.369,00 | ¥2.340,50 | 233,20K |
| 2026-07-10 | ¥2.355,00 | +0,02 % | ¥2.351,00 | ¥2.375,00 | ¥2.350,00 | 271,40K |
| 2026-07-09 | ¥2.354,50 | +0,19 % | ¥2.337,00 | ¥2.361,00 | ¥2.328,50 | 239,40K |
| 2026-07-08 | ¥2.350,00 | 0,00 % | ¥2.340,00 | ¥2.355,00 | ¥2.335,00 | 299,10K |
| 2026-07-07 | ¥2.350,00 | -0,11 % | ¥2.358,50 | ¥2.369,00 | ¥2.337,00 | 356,60K |
| 2026-07-06 | ¥2.352,50 | +0,02 % | ¥2.360,00 | ¥2.369,00 | ¥2.350,50 | 309,50K |
| 2026-07-03 | ¥2.352,00 | -1,13 % | ¥2.395,00 | ¥2.400,50 | ¥2.330,50 | 439,70K |
| 2026-07-02 | ¥2.379,00 | +0,27 % | ¥2.400,00 | ¥2.403,00 | ¥2.369,00 | 367,50K |
| 2026-07-01 | ¥2.372,50 | +0,06 % | ¥2.379,00 | ¥2.388,00 | ¥2.356,50 | 475,40K |
| 2026-06-30 | ¥2.371,00 | -1,68 % | ¥2.409,00 | ¥2.409,00 | ¥2.354,00 | 609,00K |
| 2026-06-29 | ¥2.411,50 | +3,83 % | ¥2.332,00 | ¥2.427,00 | ¥2.322,50 | 1,25M |
| 2026-06-26 | ¥2.322,50 | +0,24 % | ¥2.316,00 | ¥2.339,50 | ¥2.311,00 | 735,90K |
| 2026-06-25 | ¥2.317,00 | +2,21 % | ¥2.275,00 | ¥2.326,00 | ¥2.268,50 | 883,70K |
| 2026-06-24 | ¥2.267,00 | +0,87 % | ¥2.252,00 | ¥2.275,00 | ¥2.246,50 | 594,10K |
| 2026-06-23 | ¥2.247,50 | +1,15 % | ¥2.229,00 | ¥2.264,50 | ¥2.224,00 | 714,20K |
| 2026-06-22 | ¥2.222,00 | +1,05 % | ¥2.199,00 | ¥2.314,00 | ¥2.185,50 | 895,60K |
| 2026-06-19 | ¥2.199,00 | -0,50 % | ¥2.207,00 | ¥2.219,50 | ¥2.194,50 | 435,70K |
| 2026-06-18 | ¥2.210,00 | -0,14 % | ¥2.213,00 | ¥2.228,50 | ¥2.206,00 | 272,30K |
| 2026-06-17 | ¥2.213,00 | -1,47 % | ¥2.244,00 | ¥2.248,00 | ¥2.208,00 | 328,10K |
| 2026-06-16 | ¥2.246,00 | +0,47 % | ¥2.240,00 | ¥2.265,50 | ¥2.232,50 | 374,80K |
| 2026-06-15 | ¥2.235,50 | -0,07 % | ¥2.245,00 | ¥2.254,00 | ¥2.235,00 | 398,90K |
| 2026-06-12 | ¥2.237,00 | 0,00 % | ¥2.231,00 | ¥2.252,00 | ¥2.228,00 | 459,00K |
| 2026-06-11 | ¥2.237,00 | +0,70 % | ¥2.211,00 | ¥2.242,50 | ¥2.206,00 | 490,50K |
| 2026-06-10 | ¥2.221,50 | +0,45 % | ¥2.222,00 | ¥2.225,50 | ¥2.205,00 | 222,40K |
| 2026-06-09 | ¥2.211,50 | -0,02 % | ¥2.222,00 | ¥2.231,50 | ¥2.204,00 | 243,20K |
| 2026-06-08 | ¥2.212,00 | -0,02 % | ¥2.210,00 | ¥2.240,50 | ¥2.187,00 | 351,50K |
| 2026-06-05 | ¥2.212,50 | +0,41 % | ¥2.224,00 | ¥2.231,00 | ¥2.205,00 | 213,50K |
| 2026-06-04 | ¥2.203,50 | +0,07 % | ¥2.201,50 | ¥2.209,00 | ¥2.179,00 | 292,50K |
| 2026-06-03 | ¥2.202,00 | -1,39 % | ¥2.227,00 | ¥2.240,00 | ¥2.202,00 | 408,00K |
| 2026-06-02 | ¥2.233,00 | -1,22 % | ¥2.255,00 | ¥2.258,50 | ¥2.219,00 | 325,80K |
| 2026-06-01 | ¥2.260,50 | +0,27 % | ¥2.254,50 | ¥2.266,00 | ¥2.224,00 | 354,70K |
| 2026-05-29 | ¥2.254,50 | +0,42 % | ¥2.250,00 | ¥2.280,50 | ¥2.247,50 | 733,10K |
| 2026-05-28 | ¥2.245,00 | -0,09 % | ¥2.246,00 | ¥2.266,00 | ¥2.232,00 | 829,70K |
| 2026-05-27 | ¥2.247,00 | -0,09 % | ¥2.245,00 | ¥2.251,00 | ¥2.226,00 | 619,50K |
| 2026-05-26 | ¥2.249,00 | -0,62 % | ¥2.245,00 | ¥2.261,00 | ¥2.228,50 | 261,00K |
| 2026-05-25 | ¥2.263,00 | -0,90 % | ¥2.289,00 | ¥2.294,00 | ¥2.255,00 | 269,40K |