IwaiCosmo Holdings, Inc. 8707
TSE · Japan · Finanzen
¥4.600,00-85,00 (-1,81 %)
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 | ¥4.600,00 | -1,81 % | ¥4.620,00 | ¥4.655,00 | ¥4.570,00 | 91,60K |
| 2026-10-01 | ¥4.685,00 | -0,32 % | ¥4.680,00 | ¥4.740,00 | ¥4.600,00 | 81,40K |
| 2026-09-30 | ¥4.700,00 | +1,73 % | ¥4.665,00 | ¥4.715,00 | ¥4.580,00 | 93,60K |
| 2026-09-29 | ¥4.620,00 | -2,84 % | ¥4.655,00 | ¥4.675,00 | ¥4.565,00 | 131,40K |
| 2026-09-28 | ¥4.755,00 | +0,21 % | ¥4.780,00 | ¥4.780,00 | ¥4.715,00 | 112,70K |
| 2026-09-25 | ¥4.745,00 | +1,93 % | ¥4.675,00 | ¥4.765,00 | ¥4.675,00 | 82,80K |
| 2026-09-24 | ¥4.655,00 | -1,79 % | ¥4.785,00 | ¥4.785,00 | ¥4.655,00 | 130,30K |
| 2026-09-18 | ¥4.740,00 | -0,11 % | ¥4.745,00 | ¥4.765,00 | ¥4.665,00 | 127,00K |
| 2026-09-17 | ¥4.745,00 | +0,11 % | ¥4.780,00 | ¥4.810,00 | ¥4.715,00 | 94,00K |
| 2026-09-16 | ¥4.740,00 | +0,64 % | ¥4.710,00 | ¥4.800,00 | ¥4.710,00 | 78,80K |
| 2026-09-15 | ¥4.710,00 | +0,32 % | ¥4.690,00 | ¥4.750,00 | ¥4.650,00 | 135,00K |
| 2026-09-14 | ¥4.695,00 | +0,54 % | ¥4.660,00 | ¥4.695,00 | ¥4.625,00 | 73,40K |
| 2026-09-11 | ¥4.670,00 | +0,43 % | ¥4.580,00 | ¥4.700,00 | ¥4.560,00 | 96,90K |
| 2026-09-10 | ¥4.650,00 | +1,20 % | ¥4.620,00 | ¥4.660,00 | ¥4.590,00 | 73,90K |
| 2026-09-09 | ¥4.595,00 | -1,39 % | ¥4.635,00 | ¥4.675,00 | ¥4.595,00 | 101,90K |
| 2026-09-08 | ¥4.660,00 | -1,27 % | ¥4.690,00 | ¥4.780,00 | ¥4.660,00 | 98,70K |
| 2026-09-07 | ¥4.720,00 | +0,75 % | ¥4.700,00 | ¥4.730,00 | ¥4.640,00 | 73,90K |
| 2026-09-04 | ¥4.685,00 | +2,07 % | ¥4.620,00 | ¥4.690,00 | ¥4.600,00 | 132,40K |
| 2026-09-03 | ¥4.590,00 | +0,99 % | ¥4.600,00 | ¥4.630,00 | ¥4.570,00 | 128,00K |
| 2026-09-02 | ¥4.545,00 | -3,30 % | ¥4.660,00 | ¥4.665,00 | ¥4.540,00 | 168,50K |
| 2026-09-01 | ¥4.700,00 | -0,32 % | ¥4.715,00 | ¥4.765,00 | ¥4.665,00 | 147,20K |
| 2026-08-31 | ¥4.715,00 | -1,67 % | ¥4.730,00 | ¥4.755,00 | ¥4.670,00 | 168,20K |
| 2026-08-28 | ¥4.795,00 | +1,37 % | ¥4.700,00 | ¥4.820,00 | ¥4.690,00 | 143,90K |
| 2026-08-27 | ¥4.730,00 | +2,16 % | ¥4.655,00 | ¥4.740,00 | ¥4.625,00 | 156,00K |
| 2026-08-26 | ¥4.630,00 | +1,09 % | ¥4.600,00 | ¥4.650,00 | ¥4.575,00 | 103,40K |
| 2026-08-25 | ¥4.580,00 | +0,55 % | ¥4.575,00 | ¥4.605,00 | ¥4.510,00 | 142,30K |
| 2026-08-24 | ¥4.555,00 | -0,98 % | ¥4.600,00 | ¥4.605,00 | ¥4.545,00 | 115,80K |
| 2026-08-21 | ¥4.600,00 | +1,10 % | ¥4.540,00 | ¥4.650,00 | ¥4.535,00 | 128,00K |
| 2026-08-20 | ¥4.550,00 | +2,94 % | ¥4.440,00 | ¥4.550,00 | ¥4.420,00 | 103,40K |
| 2026-08-19 | ¥4.420,00 | +1,73 % | ¥4.310,00 | ¥4.465,00 | ¥4.265,00 | 204,60K |
| 2026-08-18 | ¥4.345,00 | +0,12 % | ¥4.360,00 | ¥4.415,00 | ¥4.315,00 | 75,50K |
| 2026-08-17 | ¥4.340,00 | -2,03 % | ¥4.415,00 | ¥4.420,00 | ¥4.340,00 | 79,30K |
| 2026-08-14 | ¥4.430,00 | +0,34 % | ¥4.405,00 | ¥4.485,00 | ¥4.405,00 | 86,60K |
| 2026-08-13 | ¥4.415,00 | +1,85 % | ¥4.350,00 | ¥4.430,00 | ¥4.350,00 | 91,90K |
| 2026-08-12 | ¥4.335,00 | +0,81 % | ¥4.345,00 | ¥4.350,00 | ¥4.280,00 | 85,60K |
| 2026-08-10 | ¥4.300,00 | -0,12 % | ¥4.320,00 | ¥4.325,00 | ¥4.260,00 | 84,70K |
| 2026-08-07 | ¥4.305,00 | -1,26 % | ¥4.395,00 | ¥4.395,00 | ¥4.280,00 | 83,40K |
| 2026-08-06 | ¥4.360,00 | +1,63 % | ¥4.290,00 | ¥4.410,00 | ¥4.280,00 | 132,00K |
| 2026-08-05 | ¥4.290,00 | +1,90 % | ¥4.250,00 | ¥4.310,00 | ¥4.245,00 | 93,50K |
| 2026-08-04 | ¥4.210,00 | +0,48 % | ¥4.175,00 | ¥4.230,00 | ¥4.160,00 | 114,10K |
| 2026-08-03 | ¥4.190,00 | -0,12 % | ¥4.220,00 | ¥4.225,00 | ¥4.090,00 | 119,70K |
| 2026-07-31 | ¥4.195,00 | +2,94 % | ¥4.125,00 | ¥4.225,00 | ¥4.050,00 | 153,90K |
| 2026-07-30 | ¥4.075,00 | +0,49 % | ¥4.010,00 | ¥4.110,00 | ¥3.955,00 | 171,20K |
| 2026-07-29 | ¥4.055,00 | -1,93 % | ¥4.195,00 | ¥4.200,00 | ¥4.010,00 | 201,10K |
| 2026-07-28 | ¥4.135,00 | -4,28 % | ¥4.260,00 | ¥4.280,00 | ¥4.125,00 | 172,80K |
| 2026-07-27 | ¥4.320,00 | +1,05 % | ¥4.260,00 | ¥4.320,00 | ¥4.185,00 | 153,10K |
| 2026-07-24 | ¥4.275,00 | -0,70 % | ¥4.250,00 | ¥4.305,00 | ¥4.215,00 | 102,30K |
| 2026-07-23 | ¥4.305,00 | +1,53 % | ¥4.240,00 | ¥4.345,00 | ¥4.230,00 | 94,60K |
| 2026-07-22 | ¥4.240,00 | -1,51 % | ¥4.350,00 | ¥4.350,00 | ¥4.225,00 | 101,20K |
| 2026-07-21 | ¥4.305,00 | +2,38 % | ¥4.275,00 | ¥4.330,00 | ¥4.195,00 | 156,70K |
| 2026-07-17 | ¥4.205,00 | -3,78 % | ¥4.300,00 | ¥4.365,00 | ¥4.105,00 | 181,60K |
| 2026-07-16 | ¥4.370,00 | -1,24 % | ¥4.400,00 | ¥4.405,00 | ¥4.335,00 | 137,20K |
| 2026-07-15 | ¥4.425,00 | +4,49 % | ¥4.275,00 | ¥4.435,00 | ¥4.275,00 | 130,30K |
| 2026-07-14 | ¥4.235,00 | +0,83 % | ¥4.195,00 | ¥4.260,00 | ¥4.180,00 | 72,80K |
| 2026-07-13 | ¥4.200,00 | +0,36 % | ¥4.220,00 | ¥4.280,00 | ¥4.200,00 | 87,90K |
| 2026-07-10 | ¥4.185,00 | +0,60 % | ¥4.210,00 | ¥4.260,00 | ¥4.170,00 | 80,50K |
| 2026-07-09 | ¥4.160,00 | -1,07 % | ¥4.155,00 | ¥4.190,00 | ¥4.140,00 | 60,90K |
| 2026-07-08 | ¥4.205,00 | +1,94 % | ¥4.115,00 | ¥4.250,00 | ¥4.110,00 | 138,80K |
| 2026-07-07 | ¥4.125,00 | 0,00 % | ¥4.145,00 | ¥4.210,00 | ¥4.105,00 | 87,30K |
| 2026-07-06 | ¥4.125,00 | +2,74 % | ¥4.035,00 | ¥4.130,00 | ¥4.035,00 | 111,90K |
| 2026-07-03 | ¥4.015,00 | +0,25 % | ¥4.010,00 | ¥4.020,00 | ¥3.950,00 | 91,20K |
| 2026-07-02 | ¥4.005,00 | -0,74 % | ¥4.050,00 | ¥4.070,00 | ¥3.985,00 | 81,30K |
| 2026-07-01 | ¥4.035,00 | +1,25 % | ¥4.000,00 | ¥4.070,00 | ¥4.000,00 | 73,30K |
| 2026-06-30 | ¥3.985,00 | -0,25 % | ¥3.980,00 | ¥4.030,00 | ¥3.965,00 | 88,20K |
| 2026-06-29 | ¥3.995,00 | +0,88 % | ¥3.980,00 | ¥3.995,00 | ¥3.935,00 | 89,90K |
| 2026-06-26 | ¥3.960,00 | -0,88 % | ¥4.015,00 | ¥4.020,00 | ¥3.935,00 | 68,60K |
| 2026-06-25 | ¥3.995,00 | +1,65 % | ¥3.965,00 | ¥4.005,00 | ¥3.910,00 | 72,40K |
| 2026-06-24 | ¥3.930,00 | -0,76 % | ¥3.960,00 | ¥3.995,00 | ¥3.885,00 | 75,40K |
| 2026-06-23 | ¥3.960,00 | -1,74 % | ¥4.030,00 | ¥4.045,00 | ¥3.955,00 | 61,60K |
| 2026-06-22 | ¥4.030,00 | +0,75 % | ¥4.000,00 | ¥4.045,00 | ¥3.960,00 | 65,30K |
| 2026-06-19 | ¥4.000,00 | -1,84 % | ¥4.040,00 | ¥4.060,00 | ¥3.995,00 | 77,80K |
| 2026-06-18 | ¥4.075,00 | +1,62 % | ¥4.040,00 | ¥4.095,00 | ¥4.030,00 | 77,90K |
| 2026-06-17 | ¥4.010,00 | -1,11 % | ¥4.080,00 | ¥4.100,00 | ¥4.010,00 | 90,50K |
| 2026-06-16 | ¥4.055,00 | +1,50 % | ¥3.995,00 | ¥4.105,00 | ¥3.970,00 | 110,20K |
| 2026-06-15 | ¥3.995,00 | +1,40 % | ¥4.000,00 | ¥4.040,00 | ¥3.985,00 | 82,40K |
| 2026-06-12 | ¥3.940,00 | +2,07 % | ¥3.910,00 | ¥3.945,00 | ¥3.885,00 | 76,40K |
| 2026-06-11 | ¥3.860,00 | 0,00 % | ¥3.830,00 | ¥3.875,00 | ¥3.790,00 | 58,40K |
| 2026-06-10 | ¥3.860,00 | +0,52 % | ¥3.870,00 | ¥3.985,00 | ¥3.845,00 | 83,90K |
| 2026-06-09 | ¥3.840,00 | +2,13 % | ¥3.830,00 | ¥3.875,00 | ¥3.805,00 | 71,10K |
| 2026-06-08 | ¥3.760,00 | -1,83 % | ¥3.760,00 | ¥3.790,00 | ¥3.725,00 | 57,10K |
| 2026-06-05 | ¥3.830,00 | +0,79 % | ¥3.825,00 | ¥3.865,00 | ¥3.810,00 | 48,80K |
| 2026-06-04 | ¥3.800,00 | -2,06 % | ¥3.830,00 | ¥3.870,00 | ¥3.785,00 | 49,70K |
| 2026-06-03 | ¥3.880,00 | +1,57 % | ¥3.840,00 | ¥3.890,00 | ¥3.800,00 | 89,20K |
| 2026-06-02 | ¥3.820,00 | +1,06 % | ¥3.770,00 | ¥3.830,00 | ¥3.735,00 | 82,50K |
| 2026-06-01 | ¥3.780,00 | -2,33 % | ¥3.840,00 | ¥3.845,00 | ¥3.770,00 | 97,70K |
| 2026-05-29 | ¥3.870,00 | +0,78 % | ¥3.860,00 | ¥3.915,00 | ¥3.850,00 | 62,00K |
| 2026-05-28 | ¥3.840,00 | -0,39 % | ¥3.855,00 | ¥3.860,00 | ¥3.775,00 | 61,20K |
| 2026-05-27 | ¥3.855,00 | +0,13 % | ¥3.850,00 | ¥3.905,00 | ¥3.820,00 | 106,40K |
| 2026-05-26 | ¥3.850,00 | -0,13 % | ¥3.845,00 | ¥3.915,00 | ¥3.815,00 | 82,00K |
| 2026-05-25 | ¥3.855,00 | +4,05 % | ¥3.730,00 | ¥3.865,00 | ¥3.705,00 | 167,20K |