eGuarantee, Inc. 8771
TSE · Japan · Kommerzielle Dienstleistungen
¥1.709,00-26,00 (-1,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.709,00 | -1,50 % | ¥1.724,00 | ¥1.724,00 | ¥1.704,00 | 128,20K |
| 2026-10-01 | ¥1.735,00 | -0,17 % | ¥1.723,00 | ¥1.749,00 | ¥1.720,00 | 146,50K |
| 2026-09-30 | ¥1.738,00 | +0,35 % | ¥1.732,00 | ¥1.739,00 | ¥1.716,00 | 98,70K |
| 2026-09-29 | ¥1.732,00 | -2,70 % | ¥1.740,00 | ¥1.740,00 | ¥1.721,00 | 170,80K |
| 2026-09-28 | ¥1.780,00 | -0,22 % | ¥1.791,00 | ¥1.793,00 | ¥1.773,00 | 248,90K |
| 2026-09-25 | ¥1.784,00 | +0,56 % | ¥1.782,00 | ¥1.792,00 | ¥1.774,00 | 103,80K |
| 2026-09-24 | ¥1.774,00 | -0,67 % | ¥1.786,00 | ¥1.792,00 | ¥1.769,00 | 180,80K |
| 2026-09-18 | ¥1.786,00 | -0,89 % | ¥1.808,00 | ¥1.814,00 | ¥1.782,00 | 251,10K |
| 2026-09-17 | ¥1.802,00 | +0,50 % | ¥1.794,00 | ¥1.804,00 | ¥1.790,00 | 86,70K |
| 2026-09-16 | ¥1.793,00 | +0,96 % | ¥1.783,00 | ¥1.798,00 | ¥1.773,00 | 101,20K |
| 2026-09-15 | ¥1.776,00 | +0,40 % | ¥1.768,00 | ¥1.783,00 | ¥1.762,00 | 108,20K |
| 2026-09-14 | ¥1.769,00 | +1,84 % | ¥1.745,00 | ¥1.769,00 | ¥1.745,00 | 116,70K |
| 2026-09-11 | ¥1.737,00 | +0,40 % | ¥1.703,00 | ¥1.743,00 | ¥1.703,00 | 176,70K |
| 2026-09-10 | ¥1.730,00 | +2,25 % | ¥1.690,00 | ¥1.730,00 | ¥1.685,00 | 234,10K |
| 2026-09-09 | ¥1.692,00 | -1,51 % | ¥1.703,00 | ¥1.708,00 | ¥1.690,00 | 153,50K |
| 2026-09-08 | ¥1.718,00 | +0,29 % | ¥1.702,00 | ¥1.725,00 | ¥1.698,00 | 142,90K |
| 2026-09-07 | ¥1.713,00 | +0,18 % | ¥1.703,00 | ¥1.720,00 | ¥1.692,00 | 204,80K |
| 2026-09-04 | ¥1.710,00 | -0,87 % | ¥1.725,00 | ¥1.734,00 | ¥1.710,00 | 133,30K |
| 2026-09-03 | ¥1.725,00 | +0,47 % | ¥1.721,00 | ¥1.735,00 | ¥1.719,00 | 206,30K |
| 2026-09-02 | ¥1.717,00 | -1,60 % | ¥1.744,00 | ¥1.745,00 | ¥1.717,00 | 183,00K |
| 2026-09-01 | ¥1.745,00 | -0,34 % | ¥1.748,00 | ¥1.759,00 | ¥1.736,00 | 189,90K |
| 2026-08-31 | ¥1.751,00 | -2,83 % | ¥1.795,00 | ¥1.795,00 | ¥1.751,00 | 214,90K |
| 2026-08-28 | ¥1.802,00 | -0,72 % | ¥1.815,00 | ¥1.832,00 | ¥1.795,00 | 174,70K |
| 2026-08-27 | ¥1.815,00 | -0,55 % | ¥1.845,00 | ¥1.850,00 | ¥1.812,00 | 109,20K |
| 2026-08-26 | ¥1.825,00 | -0,22 % | ¥1.830,00 | ¥1.833,00 | ¥1.819,00 | 119,70K |
| 2026-08-25 | ¥1.829,00 | 0,00 % | ¥1.821,00 | ¥1.830,00 | ¥1.818,00 | 139,60K |
| 2026-08-24 | ¥1.829,00 | -0,49 % | ¥1.838,00 | ¥1.839,00 | ¥1.825,00 | 84,60K |
| 2026-08-21 | ¥1.838,00 | -0,59 % | ¥1.850,00 | ¥1.854,00 | ¥1.832,00 | 112,50K |
| 2026-08-20 | ¥1.849,00 | -0,11 % | ¥1.848,00 | ¥1.860,00 | ¥1.828,00 | 78,10K |
| 2026-08-19 | ¥1.851,00 | -0,70 % | ¥1.869,00 | ¥1.878,00 | ¥1.846,00 | 91,50K |
| 2026-08-18 | ¥1.864,00 | +0,11 % | ¥1.862,00 | ¥1.870,00 | ¥1.838,00 | 100,40K |
| 2026-08-17 | ¥1.862,00 | +0,38 % | ¥1.855,00 | ¥1.870,00 | ¥1.829,00 | 171,40K |
| 2026-08-14 | ¥1.855,00 | +0,60 % | ¥1.839,00 | ¥1.865,00 | ¥1.836,00 | 112,20K |
| 2026-08-13 | ¥1.844,00 | +0,88 % | ¥1.832,00 | ¥1.846,00 | ¥1.815,00 | 110,50K |
| 2026-08-12 | ¥1.828,00 | -0,49 % | ¥1.831,00 | ¥1.850,00 | ¥1.821,00 | 137,80K |
| 2026-08-10 | ¥1.837,00 | -1,24 % | ¥1.767,00 | ¥1.837,00 | ¥1.753,00 | 215,10K |
| 2026-08-07 | ¥1.860,00 | +1,31 % | ¥1.860,00 | ¥1.870,00 | ¥1.847,00 | 123,50K |
| 2026-08-06 | ¥1.836,00 | +1,49 % | ¥1.830,00 | ¥1.853,00 | ¥1.823,00 | 145,80K |
| 2026-08-05 | ¥1.809,00 | -0,33 % | ¥1.829,00 | ¥1.840,00 | ¥1.798,00 | 81,90K |
| 2026-08-04 | ¥1.815,00 | -0,38 % | ¥1.822,00 | ¥1.830,00 | ¥1.800,00 | 102,60K |
| 2026-08-03 | ¥1.822,00 | -1,09 % | ¥1.840,00 | ¥1.840,00 | ¥1.796,00 | 130,70K |
| 2026-07-31 | ¥1.842,00 | -1,97 % | ¥1.865,00 | ¥1.865,00 | ¥1.828,00 | 111,60K |
| 2026-07-30 | ¥1.879,00 | -0,05 % | ¥1.870,00 | ¥1.880,00 | ¥1.853,00 | 83,00K |
| 2026-07-29 | ¥1.880,00 | +1,51 % | ¥1.862,00 | ¥1.887,00 | ¥1.840,00 | 138,20K |
| 2026-07-28 | ¥1.852,00 | -0,59 % | ¥1.865,00 | ¥1.880,00 | ¥1.850,00 | 96,40K |
| 2026-07-27 | ¥1.863,00 | +1,80 % | ¥1.845,00 | ¥1.865,00 | ¥1.845,00 | 78,50K |
| 2026-07-24 | ¥1.830,00 | -0,97 % | ¥1.820,00 | ¥1.840,00 | ¥1.815,00 | 64,50K |
| 2026-07-23 | ¥1.848,00 | -0,38 % | ¥1.850,00 | ¥1.856,00 | ¥1.835,00 | 70,00K |
| 2026-07-22 | ¥1.855,00 | -1,59 % | ¥1.886,00 | ¥1.889,00 | ¥1.851,00 | 90,40K |
| 2026-07-21 | ¥1.885,00 | +2,89 % | ¥1.843,00 | ¥1.889,00 | ¥1.843,00 | 104,30K |
| 2026-07-17 | ¥1.832,00 | -1,82 % | ¥1.851,00 | ¥1.875,00 | ¥1.818,00 | 163,10K |
| 2026-07-16 | ¥1.866,00 | -1,74 % | ¥1.900,00 | ¥1.902,00 | ¥1.857,00 | 84,70K |
| 2026-07-15 | ¥1.899,00 | +1,61 % | ¥1.880,00 | ¥1.907,00 | ¥1.869,00 | 103,00K |
| 2026-07-14 | ¥1.869,00 | +0,70 % | ¥1.869,00 | ¥1.890,00 | ¥1.862,00 | 85,30K |
| 2026-07-13 | ¥1.856,00 | +0,60 % | ¥1.859,00 | ¥1.868,00 | ¥1.838,00 | 74,90K |
| 2026-07-10 | ¥1.845,00 | +0,99 % | ¥1.834,00 | ¥1.853,00 | ¥1.820,00 | 100,70K |
| 2026-07-09 | ¥1.827,00 | +0,83 % | ¥1.812,00 | ¥1.829,00 | ¥1.800,00 | 82,60K |
| 2026-07-08 | ¥1.812,00 | +0,67 % | ¥1.800,00 | ¥1.822,00 | ¥1.800,00 | 96,90K |
| 2026-07-07 | ¥1.800,00 | +0,50 % | ¥1.792,00 | ¥1.813,00 | ¥1.781,00 | 101,80K |
| 2026-07-06 | ¥1.791,00 | +0,90 % | ¥1.770,00 | ¥1.791,00 | ¥1.766,00 | 138,50K |
| 2026-07-03 | ¥1.775,00 | +0,62 % | ¥1.759,00 | ¥1.780,00 | ¥1.759,00 | 68,80K |
| 2026-07-02 | ¥1.764,00 | +1,15 % | ¥1.744,00 | ¥1.766,00 | ¥1.738,00 | 83,60K |
| 2026-07-01 | ¥1.744,00 | +1,28 % | ¥1.731,00 | ¥1.744,00 | ¥1.722,00 | 83,20K |
| 2026-06-30 | ¥1.722,00 | +0,12 % | ¥1.720,00 | ¥1.739,00 | ¥1.714,00 | 86,60K |
| 2026-06-29 | ¥1.720,00 | +1,24 % | ¥1.720,00 | ¥1.737,00 | ¥1.712,00 | 81,90K |
| 2026-06-26 | ¥1.699,00 | +0,59 % | ¥1.689,00 | ¥1.701,00 | ¥1.685,00 | 65,80K |
| 2026-06-25 | ¥1.689,00 | +1,81 % | ¥1.668,00 | ¥1.696,00 | ¥1.658,00 | 63,20K |
| 2026-06-24 | ¥1.659,00 | +0,18 % | ¥1.663,00 | ¥1.675,00 | ¥1.654,00 | 61,30K |
| 2026-06-23 | ¥1.656,00 | -1,31 % | ¥1.666,00 | ¥1.673,00 | ¥1.654,00 | 67,90K |
| 2026-06-22 | ¥1.678,00 | -0,06 % | ¥1.675,00 | ¥1.693,00 | ¥1.655,00 | 144,40K |
| 2026-06-19 | ¥1.679,00 | -0,65 % | ¥1.680,00 | ¥1.691,00 | ¥1.675,00 | 116,70K |
| 2026-06-18 | ¥1.690,00 | -0,24 % | ¥1.684,00 | ¥1.695,00 | ¥1.678,00 | 67,50K |
| 2026-06-17 | ¥1.694,00 | +0,65 % | ¥1.705,00 | ¥1.714,00 | ¥1.693,00 | 71,40K |
| 2026-06-16 | ¥1.683,00 | -0,53 % | ¥1.681,00 | ¥1.697,00 | ¥1.667,00 | 117,80K |
| 2026-06-15 | ¥1.692,00 | -0,76 % | ¥1.710,00 | ¥1.719,00 | ¥1.682,00 | 86,40K |
| 2026-06-12 | ¥1.705,00 | +0,29 % | ¥1.700,00 | ¥1.712,00 | ¥1.690,00 | 96,30K |
| 2026-06-11 | ¥1.700,00 | -1,33 % | ¥1.728,00 | ¥1.728,00 | ¥1.690,00 | 100,10K |
| 2026-06-10 | ¥1.723,00 | +5,32 % | ¥1.705,00 | ¥1.750,00 | ¥1.694,00 | 192,90K |
| 2026-06-09 | ¥1.636,00 | -0,37 % | ¥1.643,00 | ¥1.656,00 | ¥1.632,00 | 64,30K |
| 2026-06-08 | ¥1.642,00 | +0,49 % | ¥1.637,00 | ¥1.665,00 | ¥1.623,00 | 149,60K |
| 2026-06-05 | ¥1.634,00 | +1,05 % | ¥1.625,00 | ¥1.656,00 | ¥1.625,00 | 69,30K |
| 2026-06-04 | ¥1.617,00 | -2,41 % | ¥1.652,00 | ¥1.660,00 | ¥1.615,00 | 131,20K |
| 2026-06-03 | ¥1.657,00 | -0,60 % | ¥1.672,00 | ¥1.675,00 | ¥1.644,00 | 143,30K |
| 2026-06-02 | ¥1.667,00 | -0,89 % | ¥1.671,00 | ¥1.681,00 | ¥1.655,00 | 123,00K |
| 2026-06-01 | ¥1.682,00 | -1,29 % | ¥1.700,00 | ¥1.717,00 | ¥1.675,00 | 150,40K |
| 2026-05-29 | ¥1.704,00 | -1,16 % | ¥1.712,00 | ¥1.733,00 | ¥1.704,00 | 108,90K |
| 2026-05-28 | ¥1.724,00 | +0,58 % | ¥1.723,00 | ¥1.729,00 | ¥1.705,00 | 106,40K |
| 2026-05-27 | ¥1.714,00 | +0,82 % | ¥1.702,00 | ¥1.714,00 | ¥1.690,00 | 150,90K |
| 2026-05-26 | ¥1.700,00 | -1,28 % | ¥1.710,00 | ¥1.710,00 | ¥1.700,00 | 128,10K |
| 2026-05-25 | ¥1.722,00 | -0,58 % | ¥1.732,00 | ¥1.738,00 | ¥1.709,00 | 154,70K |