Japan Exchange Group, Inc. 8697
TSE · Japan · Finanzen
¥2.327,00+29,50 (+1,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.327,00 | +1,28 % | ¥2.315,00 | ¥2.336,50 | ¥2.275,00 | 3,32M |
| 2026-09-30 | ¥2.297,50 | +2,11 % | ¥2.274,50 | ¥2.313,00 | ¥2.268,50 | 4,02M |
| 2026-09-29 | ¥2.250,00 | -2,58 % | ¥2.262,50 | ¥2.284,00 | ¥2.235,00 | 3,64M |
| 2026-09-28 | ¥2.309,50 | -1,01 % | ¥2.323,00 | ¥2.349,00 | ¥2.298,00 | 4,46M |
| 2026-09-25 | ¥2.333,00 | +2,59 % | ¥2.287,00 | ¥2.363,50 | ¥2.269,50 | 4,22M |
| 2026-09-24 | ¥2.274,00 | +1,72 % | ¥2.235,50 | ¥2.283,00 | ¥2.226,00 | 4,25M |
| 2026-09-18 | ¥2.235,50 | -0,75 % | ¥2.278,50 | ¥2.293,00 | ¥2.223,50 | 5,14M |
| 2026-09-17 | ¥2.252,50 | +1,88 % | ¥2.215,00 | ¥2.281,50 | ¥2.215,00 | 2,41M |
| 2026-09-16 | ¥2.211,00 | +0,61 % | ¥2.197,50 | ¥2.221,00 | ¥2.194,50 | 2,52M |
| 2026-09-15 | ¥2.197,50 | -0,81 % | ¥2.202,50 | ¥2.229,50 | ¥2.182,50 | 3,17M |
| 2026-09-14 | ¥2.215,50 | +0,23 % | ¥2.220,50 | ¥2.220,50 | ¥2.173,50 | 1,92M |
| 2026-09-11 | ¥2.210,50 | -0,70 % | ¥2.188,00 | ¥2.236,50 | ¥2.188,00 | 3,33M |
| 2026-09-10 | ¥2.226,00 | +1,18 % | ¥2.181,00 | ¥2.226,00 | ¥2.180,00 | 2,93M |
| 2026-09-09 | ¥2.200,00 | -0,16 % | ¥2.183,50 | ¥2.223,00 | ¥2.171,50 | 3,65M |
| 2026-09-08 | ¥2.203,50 | -1,34 % | ¥2.208,00 | ¥2.244,00 | ¥2.198,00 | 3,10M |
| 2026-09-07 | ¥2.233,50 | -0,25 % | ¥2.242,00 | ¥2.252,00 | ¥2.213,50 | 3,19M |
| 2026-09-04 | ¥2.239,00 | +4,43 % | ¥2.194,00 | ¥2.244,00 | ¥2.179,50 | 5,54M |
| 2026-09-03 | ¥2.144,00 | -0,07 % | ¥2.146,50 | ¥2.185,00 | ¥2.141,00 | 3,35M |
| 2026-09-02 | ¥2.145,50 | -3,20 % | ¥2.200,00 | ¥2.200,00 | ¥2.145,50 | 4,61M |
| 2026-09-01 | ¥2.216,50 | -1,49 % | ¥2.255,50 | ¥2.263,00 | ¥2.204,00 | 3,19M |
| 2026-08-31 | ¥2.250,00 | -1,88 % | ¥2.265,50 | ¥2.286,00 | ¥2.250,00 | 6,81M |
| 2026-08-28 | ¥2.293,00 | +0,37 % | ¥2.285,50 | ¥2.313,00 | ¥2.280,00 | 2,86M |
| 2026-08-27 | ¥2.284,50 | -0,17 % | ¥2.290,00 | ¥2.294,00 | ¥2.271,00 | 2,48M |
| 2026-08-26 | ¥2.288,50 | +1,15 % | ¥2.280,00 | ¥2.295,50 | ¥2.260,50 | 2,58M |
| 2026-08-25 | ¥2.262,50 | +1,07 % | ¥2.258,00 | ¥2.272,00 | ¥2.237,50 | 1,79M |
| 2026-08-24 | ¥2.238,50 | +0,02 % | ¥2.238,00 | ¥2.247,50 | ¥2.214,00 | 2,38M |
| 2026-08-21 | ¥2.238,00 | +0,61 % | ¥2.200,00 | ¥2.246,00 | ¥2.199,50 | 2,33M |
| 2026-08-20 | ¥2.224,50 | +1,44 % | ¥2.205,50 | ¥2.224,50 | ¥2.176,00 | 2,82M |
| 2026-08-19 | ¥2.193,00 | +0,07 % | ¥2.154,50 | ¥2.199,00 | ¥2.135,00 | 4,45M |
| 2026-08-18 | ¥2.191,50 | -1,35 % | ¥2.216,50 | ¥2.220,00 | ¥2.183,50 | 3,60M |
| 2026-08-17 | ¥2.221,50 | -1,00 % | ¥2.230,00 | ¥2.233,00 | ¥2.200,50 | 2,84M |
| 2026-08-14 | ¥2.244,00 | -1,97 % | ¥2.287,50 | ¥2.300,00 | ¥2.241,00 | 3,37M |
| 2026-08-13 | ¥2.289,00 | +1,64 % | ¥2.269,00 | ¥2.302,00 | ¥2.257,50 | 2,41M |
| 2026-08-12 | ¥2.252,00 | -0,35 % | ¥2.278,50 | ¥2.285,00 | ¥2.236,50 | 2,62M |
| 2026-08-10 | ¥2.260,00 | -0,18 % | ¥2.260,00 | ¥2.271,00 | ¥2.242,50 | 1,82M |
| 2026-08-07 | ¥2.264,00 | -1,31 % | ¥2.315,00 | ¥2.319,00 | ¥2.264,00 | 2,34M |
| 2026-08-06 | ¥2.294,00 | +0,09 % | ¥2.293,00 | ¥2.311,50 | ¥2.265,00 | 3,28M |
| 2026-08-05 | ¥2.292,00 | +4,47 % | ¥2.244,00 | ¥2.292,00 | ¥2.233,00 | 4,27M |
| 2026-08-04 | ¥2.194,00 | +0,94 % | ¥2.172,00 | ¥2.230,50 | ¥2.164,00 | 3,28M |
| 2026-08-03 | ¥2.173,50 | -0,87 % | ¥2.162,00 | ¥2.173,50 | ¥2.115,00 | 4,10M |
| 2026-07-31 | ¥2.192,50 | +1,32 % | ¥2.129,00 | ¥2.219,00 | ¥2.101,50 | 6,62M |
| 2026-07-30 | ¥2.164,00 | -5,50 % | ¥2.198,00 | ¥2.228,50 | ¥2.151,00 | 6,74M |
| 2026-07-29 | ¥2.290,00 | +2,19 % | ¥2.257,00 | ¥2.356,00 | ¥2.244,50 | 8,54M |
| 2026-07-28 | ¥2.241,00 | -2,08 % | ¥2.260,00 | ¥2.287,50 | ¥2.214,50 | 5,90M |
| 2026-07-27 | ¥2.288,50 | +2,99 % | ¥2.256,50 | ¥2.299,00 | ¥2.256,50 | 3,13M |
| 2026-07-24 | ¥2.222,00 | -1,55 % | ¥2.241,50 | ¥2.252,00 | ¥2.219,00 | 3,63M |
| 2026-07-23 | ¥2.257,00 | +1,76 % | ¥2.200,00 | ¥2.273,00 | ¥2.200,00 | 2,66M |
| 2026-07-22 | ¥2.218,00 | -1,66 % | ¥2.255,00 | ¥2.259,50 | ¥2.211,00 | 3,79M |
| 2026-07-21 | ¥2.255,50 | +5,30 % | ¥2.163,00 | ¥2.255,50 | ¥2.139,50 | 3,74M |
| 2026-07-17 | ¥2.142,00 | -4,29 % | ¥2.188,50 | ¥2.216,00 | ¥2.101,50 | 3,90M |
| 2026-07-16 | ¥2.238,00 | -0,42 % | ¥2.210,00 | ¥2.263,50 | ¥2.202,50 | 2,98M |
| 2026-07-15 | ¥2.247,50 | +1,63 % | ¥2.247,00 | ¥2.260,50 | ¥2.221,50 | 4,31M |
| 2026-07-14 | ¥2.211,50 | +0,68 % | ¥2.180,50 | ¥2.227,00 | ¥2.161,50 | 2,78M |
| 2026-07-13 | ¥2.196,50 | +0,92 % | ¥2.221,00 | ¥2.236,50 | ¥2.189,00 | 2,91M |
| 2026-07-10 | ¥2.176,50 | +2,57 % | ¥2.172,00 | ¥2.196,50 | ¥2.156,50 | 3,71M |
| 2026-07-09 | ¥2.122,00 | -1,44 % | ¥2.121,50 | ¥2.142,50 | ¥2.102,00 | 3,76M |
| 2026-07-08 | ¥2.153,00 | -1,37 % | ¥2.180,00 | ¥2.194,00 | ¥2.133,50 | 3,07M |
| 2026-07-07 | ¥2.183,00 | -0,27 % | ¥2.189,00 | ¥2.223,00 | ¥2.179,50 | 3,82M |
| 2026-07-06 | ¥2.189,00 | +0,46 % | ¥2.186,50 | ¥2.213,50 | ¥2.167,50 | 2,49M |
| 2026-07-03 | ¥2.179,00 | +2,57 % | ¥2.146,50 | ¥2.191,50 | ¥2.115,00 | 3,92M |
| 2026-07-02 | ¥2.124,50 | +2,71 % | ¥2.083,50 | ¥2.152,00 | ¥2.083,50 | 4,65M |
| 2026-07-01 | ¥2.068,50 | +1,15 % | ¥2.060,00 | ¥2.130,50 | ¥2.055,00 | 4,05M |
| 2026-06-30 | ¥2.045,00 | +0,39 % | ¥2.061,50 | ¥2.075,50 | ¥2.038,50 | 3,65M |
| 2026-06-29 | ¥2.037,00 | +1,24 % | ¥2.033,00 | ¥2.068,00 | ¥2.027,50 | 3,25M |
| 2026-06-26 | ¥2.012,00 | -0,79 % | ¥2.023,00 | ¥2.053,50 | ¥1.982,00 | 3,26M |
| 2026-06-25 | ¥2.028,00 | +0,62 % | ¥2.047,50 | ¥2.048,00 | ¥1.999,00 | 3,36M |
| 2026-06-24 | ¥2.015,50 | -2,30 % | ¥2.069,50 | ¥2.084,00 | ¥2.011,00 | 3,40M |
| 2026-06-23 | ¥2.063,00 | -4,27 % | ¥2.139,00 | ¥2.146,00 | ¥2.063,00 | 4,27M |
| 2026-06-22 | ¥2.155,00 | +1,39 % | ¥2.145,50 | ¥2.168,50 | ¥2.111,50 | 2,40M |
| 2026-06-19 | ¥2.125,50 | -5,89 % | ¥2.258,50 | ¥2.260,00 | ¥2.110,50 | 7,39M |
| 2026-06-18 | ¥2.258,50 | +2,66 % | ¥2.237,00 | ¥2.267,00 | ¥2.226,00 | 3,86M |
| 2026-06-17 | ¥2.200,00 | -1,08 % | ¥2.221,00 | ¥2.254,50 | ¥2.183,50 | 3,96M |
| 2026-06-16 | ¥2.224,00 | +0,91 % | ¥2.217,00 | ¥2.237,50 | ¥2.195,50 | 3,47M |
| 2026-06-15 | ¥2.204,00 | +3,89 % | ¥2.124,00 | ¥2.228,00 | ¥2.122,50 | 5,14M |
| 2026-06-12 | ¥2.121,50 | +2,39 % | ¥2.100,00 | ¥2.132,50 | ¥2.090,00 | 5,21M |
| 2026-06-11 | ¥2.072,00 | -0,10 % | ¥2.047,00 | ¥2.077,00 | ¥2.023,00 | 3,14M |
| 2026-06-10 | ¥2.074,00 | -0,05 % | ¥2.075,00 | ¥2.115,50 | ¥2.062,00 | 3,71M |
| 2026-06-09 | ¥2.075,00 | +3,85 % | ¥2.027,00 | ¥2.075,00 | ¥2.018,50 | 4,10M |
| 2026-06-08 | ¥1.998,00 | -0,30 % | ¥1.966,00 | ¥1.998,00 | ¥1.962,00 | 3,80M |
| 2026-06-05 | ¥2.004,00 | -1,72 % | ¥2.051,50 | ¥2.085,50 | ¥1.992,00 | 3,96M |
| 2026-06-04 | ¥2.039,00 | -4,41 % | ¥2.090,00 | ¥2.128,50 | ¥2.031,50 | 4,22M |
| 2026-06-03 | ¥2.133,00 | +9,22 % | ¥2.017,00 | ¥2.147,50 | ¥2.005,50 | 9,14M |
| 2026-06-02 | ¥1.953,00 | -2,76 % | ¥1.996,00 | ¥2.000,00 | ¥1.907,00 | 4,87M |
| 2026-06-01 | ¥2.008,50 | +2,95 % | ¥1.951,00 | ¥2.051,50 | ¥1.945,00 | 4,55M |
| 2026-05-29 | ¥1.951,00 | +2,93 % | ¥1.896,50 | ¥1.967,50 | ¥1.895,50 | 7,81M |
| 2026-05-28 | ¥1.895,50 | -1,40 % | ¥1.923,50 | ¥1.944,00 | ¥1.883,00 | 4,13M |
| 2026-05-27 | ¥1.922,50 | -3,39 % | ¥1.995,00 | ¥2.031,50 | ¥1.914,00 | 6,66M |
| 2026-05-26 | ¥1.990,00 | -0,52 % | ¥1.989,00 | ¥2.017,00 | ¥1.972,00 | 4,04M |
| 2026-05-25 | ¥2.000,50 | +1,01 % | ¥1.971,50 | ¥2.023,50 | ¥1.951,00 | 5,25M |
| 2026-05-22 | ¥1.980,50 | +5,51 % | ¥1.905,50 | ¥1.980,50 | ¥1.896,00 | 7,26M |