Ichiyoshi Securities Co., Ltd. 8624
TSE · Japan · Finanzen
¥1.613,00-55,00 (-3,30 %)
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 | ¥1.615,00 | -3,18 % | ¥1.650,00 | ¥1.655,00 | ¥1.611,00 | 77,10K |
| 2026-10-01 | ¥1.668,00 | +0,30 % | ¥1.664,00 | ¥1.676,00 | ¥1.637,00 | 156,50K |
| 2026-09-30 | ¥1.663,00 | +2,34 % | ¥1.632,00 | ¥1.673,00 | ¥1.608,00 | 155,60K |
| 2026-09-29 | ¥1.625,00 | -5,08 % | ¥1.675,00 | ¥1.675,00 | ¥1.622,00 | 189,30K |
| 2026-09-28 | ¥1.712,00 | +0,12 % | ¥1.704,00 | ¥1.725,00 | ¥1.686,00 | 196,70K |
| 2026-09-25 | ¥1.710,00 | +2,09 % | ¥1.685,00 | ¥1.710,00 | ¥1.676,00 | 176,50K |
| 2026-09-24 | ¥1.675,00 | -0,65 % | ¥1.691,00 | ¥1.704,00 | ¥1.672,00 | 185,10K |
| 2026-09-18 | ¥1.686,00 | +0,12 % | ¥1.700,00 | ¥1.703,00 | ¥1.652,00 | 193,30K |
| 2026-09-17 | ¥1.684,00 | +0,72 % | ¥1.699,00 | ¥1.717,00 | ¥1.671,00 | 144,20K |
| 2026-09-16 | ¥1.672,00 | -2,28 % | ¥1.716,00 | ¥1.740,00 | ¥1.668,00 | 233,10K |
| 2026-09-15 | ¥1.711,00 | -0,12 % | ¥1.699,00 | ¥1.716,00 | ¥1.685,00 | 96,20K |
| 2026-09-14 | ¥1.713,00 | +0,82 % | ¥1.685,00 | ¥1.720,00 | ¥1.683,00 | 90,60K |
| 2026-09-11 | ¥1.699,00 | -0,59 % | ¥1.680,00 | ¥1.712,00 | ¥1.655,00 | 123,60K |
| 2026-09-10 | ¥1.709,00 | +0,95 % | ¥1.696,00 | ¥1.715,00 | ¥1.687,00 | 96,40K |
| 2026-09-09 | ¥1.693,00 | -1,80 % | ¥1.708,00 | ¥1.723,00 | ¥1.689,00 | 111,70K |
| 2026-09-08 | ¥1.724,00 | -1,65 % | ¥1.735,00 | ¥1.788,00 | ¥1.716,00 | 121,10K |
| 2026-09-07 | ¥1.753,00 | +1,21 % | ¥1.732,00 | ¥1.763,00 | ¥1.725,00 | 102,00K |
| 2026-09-04 | ¥1.732,00 | +2,12 % | ¥1.706,00 | ¥1.745,00 | ¥1.695,00 | 106,70K |
| 2026-09-03 | ¥1.696,00 | +2,42 % | ¥1.671,00 | ¥1.715,00 | ¥1.650,00 | 164,70K |
| 2026-09-02 | ¥1.656,00 | -5,05 % | ¥1.723,00 | ¥1.723,00 | ¥1.655,00 | 202,70K |
| 2026-09-01 | ¥1.744,00 | +0,17 % | ¥1.735,00 | ¥1.773,00 | ¥1.718,00 | 181,90K |
| 2026-08-31 | ¥1.741,00 | -2,68 % | ¥1.777,00 | ¥1.791,00 | ¥1.731,00 | 164,90K |
| 2026-08-28 | ¥1.789,00 | +3,65 % | ¥1.719,00 | ¥1.797,00 | ¥1.711,00 | 183,00K |
| 2026-08-27 | ¥1.726,00 | -0,06 % | ¥1.735,00 | ¥1.768,00 | ¥1.723,00 | 149,00K |
| 2026-08-26 | ¥1.727,00 | +2,01 % | ¥1.700,00 | ¥1.737,00 | ¥1.693,00 | 123,50K |
| 2026-08-25 | ¥1.693,00 | -0,70 % | ¥1.714,00 | ¥1.715,00 | ¥1.668,00 | 149,90K |
| 2026-08-24 | ¥1.705,00 | 0,00 % | ¥1.707,00 | ¥1.711,00 | ¥1.683,00 | 126,70K |
| 2026-08-21 | ¥1.705,00 | -0,76 % | ¥1.687,00 | ¥1.735,00 | ¥1.678,00 | 136,20K |
| 2026-08-20 | ¥1.718,00 | +2,57 % | ¥1.702,00 | ¥1.718,00 | ¥1.664,00 | 141,30K |
| 2026-08-19 | ¥1.675,00 | +2,63 % | ¥1.632,00 | ¥1.704,00 | ¥1.604,00 | 236,50K |
| 2026-08-18 | ¥1.632,00 | -0,43 % | ¥1.639,00 | ¥1.655,00 | ¥1.632,00 | 96,70K |
| 2026-08-17 | ¥1.639,00 | -0,85 % | ¥1.650,00 | ¥1.668,00 | ¥1.634,00 | 96,80K |
| 2026-08-14 | ¥1.653,00 | +1,10 % | ¥1.629,00 | ¥1.677,00 | ¥1.616,00 | 120,30K |
| 2026-08-13 | ¥1.635,00 | +4,47 % | ¥1.574,00 | ¥1.635,00 | ¥1.574,00 | 139,10K |
| 2026-08-12 | ¥1.565,00 | -0,57 % | ¥1.597,00 | ¥1.597,00 | ¥1.549,00 | 83,30K |
| 2026-08-10 | ¥1.574,00 | +0,83 % | ¥1.577,00 | ¥1.588,00 | ¥1.558,00 | 83,60K |
| 2026-08-07 | ¥1.561,00 | -1,89 % | ¥1.555,00 | ¥1.572,00 | ¥1.543,00 | 118,40K |
| 2026-08-06 | ¥1.591,00 | +4,74 % | ¥1.524,00 | ¥1.603,00 | ¥1.523,00 | 152,80K |
| 2026-08-05 | ¥1.519,00 | -0,72 % | ¥1.550,00 | ¥1.559,00 | ¥1.518,00 | 111,00K |
| 2026-08-04 | ¥1.530,00 | -0,91 % | ¥1.544,00 | ¥1.567,00 | ¥1.526,00 | 133,20K |
| 2026-08-03 | ¥1.544,00 | -0,90 % | ¥1.528,00 | ¥1.567,00 | ¥1.512,00 | 165,50K |
| 2026-07-31 | ¥1.558,00 | +2,16 % | ¥1.536,00 | ¥1.599,00 | ¥1.465,00 | 239,90K |
| 2026-07-30 | ¥1.525,00 | +3,81 % | ¥1.441,00 | ¥1.536,00 | ¥1.423,00 | 384,90K |
| 2026-07-29 | ¥1.469,00 | -1,87 % | ¥1.508,00 | ¥1.514,00 | ¥1.425,00 | 217,00K |
| 2026-07-28 | ¥1.497,00 | -3,42 % | ¥1.545,00 | ¥1.549,00 | ¥1.488,00 | 151,80K |
| 2026-07-27 | ¥1.550,00 | 0,00 % | ¥1.573,00 | ¥1.582,00 | ¥1.546,00 | 107,40K |
| 2026-07-24 | ¥1.550,00 | -2,08 % | ¥1.543,00 | ¥1.573,00 | ¥1.536,00 | 133,20K |
| 2026-07-23 | ¥1.583,00 | +0,89 % | ¥1.563,00 | ¥1.601,00 | ¥1.561,00 | 80,20K |
| 2026-07-22 | ¥1.569,00 | +1,42 % | ¥1.560,00 | ¥1.583,00 | ¥1.544,00 | 120,60K |
| 2026-07-21 | ¥1.547,00 | +3,06 % | ¥1.504,00 | ¥1.556,00 | ¥1.498,00 | 135,80K |
| 2026-07-17 | ¥1.501,00 | -3,97 % | ¥1.534,00 | ¥1.539,00 | ¥1.466,00 | 163,00K |
| 2026-07-16 | ¥1.563,00 | -4,11 % | ¥1.614,00 | ¥1.679,00 | ¥1.494,00 | 445,70K |
| 2026-07-15 | ¥1.630,00 | +8,88 % | ¥1.510,00 | ¥1.630,00 | ¥1.494,00 | 251,00K |
| 2026-07-14 | ¥1.497,00 | +0,81 % | ¥1.492,00 | ¥1.506,00 | ¥1.478,00 | 80,60K |
| 2026-07-13 | ¥1.485,00 | +0,41 % | ¥1.495,00 | ¥1.508,00 | ¥1.480,00 | 96,60K |
| 2026-07-10 | ¥1.479,00 | +2,07 % | ¥1.458,00 | ¥1.496,00 | ¥1.449,00 | 93,30K |
| 2026-07-09 | ¥1.449,00 | -0,82 % | ¥1.461,00 | ¥1.461,00 | ¥1.432,00 | 71,70K |
| 2026-07-08 | ¥1.461,00 | +0,76 % | ¥1.450,00 | ¥1.478,00 | ¥1.438,00 | 105,20K |
| 2026-07-07 | ¥1.450,00 | -1,36 % | ¥1.470,00 | ¥1.490,00 | ¥1.444,00 | 87,00K |
| 2026-07-06 | ¥1.470,00 | +2,87 % | ¥1.440,00 | ¥1.473,00 | ¥1.438,00 | 123,00K |
| 2026-07-03 | ¥1.429,00 | +0,49 % | ¥1.430,00 | ¥1.439,00 | ¥1.410,00 | 57,80K |
| 2026-07-02 | ¥1.422,00 | +0,85 % | ¥1.417,00 | ¥1.455,00 | ¥1.416,00 | 88,60K |
| 2026-07-01 | ¥1.410,00 | +0,36 % | ¥1.407,00 | ¥1.416,00 | ¥1.396,00 | 50,30K |
| 2026-06-30 | ¥1.405,00 | +0,36 % | ¥1.400,00 | ¥1.426,00 | ¥1.384,00 | 167,80K |
| 2026-06-29 | ¥1.400,00 | +2,34 % | ¥1.385,00 | ¥1.400,00 | ¥1.366,00 | 110,50K |
| 2026-06-26 | ¥1.368,00 | -0,15 % | ¥1.370,00 | ¥1.405,00 | ¥1.367,00 | 100,50K |
| 2026-06-25 | ¥1.370,00 | +3,24 % | ¥1.350,00 | ¥1.373,00 | ¥1.341,00 | 92,50K |
| 2026-06-24 | ¥1.327,00 | -0,90 % | ¥1.344,00 | ¥1.364,00 | ¥1.315,00 | 86,80K |
| 2026-06-23 | ¥1.339,00 | -2,26 % | ¥1.372,00 | ¥1.373,00 | ¥1.337,00 | 94,20K |
| 2026-06-22 | ¥1.370,00 | +0,59 % | ¥1.360,00 | ¥1.382,00 | ¥1.355,00 | 79,40K |
| 2026-06-19 | ¥1.362,00 | +0,74 % | ¥1.364,00 | ¥1.369,00 | ¥1.341,00 | 134,10K |
| 2026-06-18 | ¥1.352,00 | -0,95 % | ¥1.365,00 | ¥1.377,00 | ¥1.345,00 | 94,60K |
| 2026-06-17 | ¥1.365,00 | -1,73 % | ¥1.378,00 | ¥1.403,00 | ¥1.354,00 | 131,70K |
| 2026-06-16 | ¥1.389,00 | -0,22 % | ¥1.370,00 | ¥1.389,00 | ¥1.351,00 | 122,20K |
| 2026-06-15 | ¥1.392,00 | +3,57 % | ¥1.370,00 | ¥1.399,00 | ¥1.367,00 | 174,60K |
| 2026-06-12 | ¥1.344,00 | +3,86 % | ¥1.319,00 | ¥1.363,00 | ¥1.310,00 | 328,40K |
| 2026-06-11 | ¥1.294,00 | +1,89 % | ¥1.268,00 | ¥1.299,00 | ¥1.247,00 | 129,50K |
| 2026-06-10 | ¥1.270,00 | +1,03 % | ¥1.257,00 | ¥1.290,00 | ¥1.257,00 | 85,40K |
| 2026-06-09 | ¥1.257,00 | +0,48 % | ¥1.251,00 | ¥1.281,00 | ¥1.250,00 | 75,90K |
| 2026-06-08 | ¥1.251,00 | -2,95 % | ¥1.250,00 | ¥1.290,00 | ¥1.230,00 | 162,90K |
| 2026-06-05 | ¥1.289,00 | +1,66 % | ¥1.290,00 | ¥1.318,00 | ¥1.289,00 | 90,50K |
| 2026-06-04 | ¥1.268,00 | -2,91 % | ¥1.276,00 | ¥1.292,00 | ¥1.268,00 | 101,30K |
| 2026-06-03 | ¥1.306,00 | +2,92 % | ¥1.276,00 | ¥1.308,00 | ¥1.264,00 | 98,90K |
| 2026-06-02 | ¥1.269,00 | -1,01 % | ¥1.266,00 | ¥1.273,00 | ¥1.237,00 | 135,70K |
| 2026-06-01 | ¥1.282,00 | -1,00 % | ¥1.298,00 | ¥1.298,00 | ¥1.270,00 | 123,90K |
| 2026-05-29 | ¥1.295,00 | +1,33 % | ¥1.282,00 | ¥1.320,00 | ¥1.266,00 | 175,00K |
| 2026-05-28 | ¥1.278,00 | +3,73 % | ¥1.239,00 | ¥1.285,00 | ¥1.212,00 | 225,80K |
| 2026-05-27 | ¥1.232,00 | -0,56 % | ¥1.233,00 | ¥1.250,00 | ¥1.226,00 | 83,70K |
| 2026-05-26 | ¥1.239,00 | -0,24 % | ¥1.237,00 | ¥1.244,00 | ¥1.222,00 | 66,40K |
| 2026-05-25 | ¥1.242,00 | +0,08 % | ¥1.256,00 | ¥1.256,00 | ¥1.221,00 | 102,80K |