Cosmos Initia Co., Ltd. 8844
TSE · Japan · Finanzen
¥1.155,00-35,00 (-2,94 %)
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 | ¥1.155,00 | -2,94 % | ¥1.182,00 | ¥1.182,00 | ¥1.150,00 | 85,30K |
| 2026-10-01 | ¥1.190,00 | -1,41 % | ¥1.207,00 | ¥1.207,00 | ¥1.184,00 | 24,40K |
| 2026-09-30 | ¥1.207,00 | +1,00 % | ¥1.200,00 | ¥1.207,00 | ¥1.190,00 | 37,40K |
| 2026-09-29 | ¥1.195,00 | -1,48 % | ¥1.211,00 | ¥1.211,00 | ¥1.184,00 | 71,00K |
| 2026-09-28 | ¥1.213,00 | +0,33 % | ¥1.213,00 | ¥1.219,00 | ¥1.202,00 | 42,40K |
| 2026-09-25 | ¥1.209,00 | -0,33 % | ¥1.213,00 | ¥1.221,00 | ¥1.203,00 | 34,90K |
| 2026-09-24 | ¥1.213,00 | -2,41 % | ¥1.243,00 | ¥1.245,00 | ¥1.204,00 | 49,00K |
| 2026-09-18 | ¥1.243,00 | -0,56 % | ¥1.255,00 | ¥1.258,00 | ¥1.241,00 | 44,90K |
| 2026-09-17 | ¥1.250,00 | +0,56 % | ¥1.243,00 | ¥1.259,00 | ¥1.243,00 | 42,10K |
| 2026-09-16 | ¥1.243,00 | +1,06 % | ¥1.231,00 | ¥1.250,00 | ¥1.231,00 | 20,70K |
| 2026-09-15 | ¥1.230,00 | -0,24 % | ¥1.236,00 | ¥1.250,00 | ¥1.227,00 | 47,00K |
| 2026-09-14 | ¥1.233,00 | +2,15 % | ¥1.225,00 | ¥1.240,00 | ¥1.207,00 | 69,60K |
| 2026-09-11 | ¥1.207,00 | -1,07 % | ¥1.215,00 | ¥1.220,00 | ¥1.172,00 | 203,70K |
| 2026-09-10 | ¥1.220,00 | -0,41 % | ¥1.221,00 | ¥1.228,00 | ¥1.216,00 | 52,40K |
| 2026-09-09 | ¥1.225,00 | -1,29 % | ¥1.241,00 | ¥1.242,00 | ¥1.215,00 | 48,90K |
| 2026-09-08 | ¥1.241,00 | -0,40 % | ¥1.246,00 | ¥1.253,00 | ¥1.233,00 | 47,50K |
| 2026-09-07 | ¥1.246,00 | -0,48 % | ¥1.252,00 | ¥1.260,00 | ¥1.238,00 | 37,80K |
| 2026-09-04 | ¥1.252,00 | +0,16 % | ¥1.250,00 | ¥1.257,00 | ¥1.240,00 | 46,80K |
| 2026-09-03 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.264,00 | ¥1.204,00 | 107,80K |
| 2026-09-02 | ¥1.250,00 | -2,04 % | ¥1.270,00 | ¥1.271,00 | ¥1.242,00 | 60,30K |
| 2026-09-01 | ¥1.276,00 | +1,03 % | ¥1.265,00 | ¥1.282,00 | ¥1.257,00 | 39,30K |
| 2026-08-31 | ¥1.263,00 | -1,41 % | ¥1.280,00 | ¥1.285,00 | ¥1.263,00 | 27,30K |
| 2026-08-28 | ¥1.281,00 | +0,16 % | ¥1.278,00 | ¥1.287,00 | ¥1.271,00 | 32,90K |
| 2026-08-27 | ¥1.279,00 | -1,24 % | ¥1.299,00 | ¥1.299,00 | ¥1.276,00 | 15,40K |
| 2026-08-26 | ¥1.295,00 | +0,62 % | ¥1.281,00 | ¥1.306,00 | ¥1.280,00 | 42,00K |
| 2026-08-25 | ¥1.287,00 | +0,39 % | ¥1.287,00 | ¥1.291,00 | ¥1.276,00 | 22,60K |
| 2026-08-24 | ¥1.282,00 | +1,58 % | ¥1.269,00 | ¥1.295,00 | ¥1.269,00 | 63,60K |
| 2026-08-21 | ¥1.262,00 | -0,47 % | ¥1.270,00 | ¥1.270,00 | ¥1.253,00 | 25,00K |
| 2026-08-20 | ¥1.268,00 | +1,93 % | ¥1.250,00 | ¥1.268,00 | ¥1.248,00 | 66,80K |
| 2026-08-19 | ¥1.244,00 | -2,05 % | ¥1.260,00 | ¥1.261,00 | ¥1.235,00 | 83,90K |
| 2026-08-18 | ¥1.270,00 | +0,79 % | ¥1.261,00 | ¥1.286,00 | ¥1.247,00 | 52,40K |
| 2026-08-17 | ¥1.260,00 | +1,37 % | ¥1.251,00 | ¥1.279,00 | ¥1.251,00 | 67,90K |
| 2026-08-14 | ¥1.243,00 | +0,73 % | ¥1.245,00 | ¥1.260,00 | ¥1.234,00 | 120,60K |
| 2026-08-13 | ¥1.234,00 | -0,24 % | ¥1.218,00 | ¥1.245,00 | ¥1.218,00 | 71,90K |
| 2026-08-12 | ¥1.237,00 | +2,66 % | ¥1.211,00 | ¥1.239,00 | ¥1.202,00 | 95,20K |
| 2026-08-10 | ¥1.205,00 | -0,33 % | ¥1.223,00 | ¥1.223,00 | ¥1.197,00 | 97,70K |
| 2026-08-07 | ¥1.209,00 | -3,82 % | ¥1.255,00 | ¥1.255,00 | ¥1.203,00 | 136,00K |
| 2026-08-06 | ¥1.257,00 | -1,41 % | ¥1.245,00 | ¥1.264,00 | ¥1.206,00 | 182,70K |
| 2026-08-05 | ¥1.275,00 | -0,23 % | ¥1.280,00 | ¥1.290,00 | ¥1.262,00 | 103,20K |
| 2026-08-04 | ¥1.278,00 | -2,14 % | ¥1.300,00 | ¥1.307,00 | ¥1.275,00 | 76,60K |
| 2026-08-03 | ¥1.306,00 | -1,36 % | ¥1.318,00 | ¥1.318,00 | ¥1.275,00 | 99,30K |
| 2026-07-31 | ¥1.324,00 | -1,34 % | ¥1.342,00 | ¥1.345,00 | ¥1.322,00 | 87,10K |
| 2026-07-30 | ¥1.342,00 | -0,45 % | ¥1.365,00 | ¥1.365,00 | ¥1.335,00 | 89,00K |
| 2026-07-29 | ¥1.348,00 | +1,43 % | ¥1.338,00 | ¥1.357,00 | ¥1.330,00 | 60,50K |
| 2026-07-28 | ¥1.329,00 | -0,67 % | ¥1.345,00 | ¥1.355,00 | ¥1.328,00 | 53,20K |
| 2026-07-27 | ¥1.338,00 | +0,15 % | ¥1.338,00 | ¥1.354,00 | ¥1.320,00 | 74,90K |
| 2026-07-24 | ¥1.336,00 | -1,47 % | ¥1.353,00 | ¥1.356,00 | ¥1.331,00 | 70,40K |
| 2026-07-23 | ¥1.356,00 | -0,88 % | ¥1.372,00 | ¥1.380,00 | ¥1.350,00 | 72,80K |
| 2026-07-22 | ¥1.368,00 | -2,84 % | ¥1.424,00 | ¥1.424,00 | ¥1.363,00 | 87,50K |
| 2026-07-21 | ¥1.408,00 | +2,18 % | ¥1.380,00 | ¥1.418,00 | ¥1.380,00 | 71,00K |
| 2026-07-17 | ¥1.378,00 | -0,93 % | ¥1.380,00 | ¥1.400,00 | ¥1.351,00 | 76,80K |
| 2026-07-16 | ¥1.391,00 | -1,42 % | ¥1.406,00 | ¥1.413,00 | ¥1.390,00 | 56,20K |
| 2026-07-15 | ¥1.411,00 | +2,62 % | ¥1.384,00 | ¥1.419,00 | ¥1.381,00 | 58,10K |
| 2026-07-14 | ¥1.375,00 | +1,10 % | ¥1.359,00 | ¥1.386,00 | ¥1.359,00 | 63,90K |
| 2026-07-13 | ¥1.360,00 | -2,65 % | ¥1.410,00 | ¥1.410,00 | ¥1.356,00 | 105,70K |
| 2026-07-10 | ¥1.397,00 | -0,43 % | ¥1.405,00 | ¥1.412,00 | ¥1.380,00 | 87,50K |
| 2026-07-09 | ¥1.403,00 | +0,36 % | ¥1.416,00 | ¥1.446,00 | ¥1.399,00 | 95,30K |
| 2026-07-08 | ¥1.398,00 | -5,03 % | ¥1.476,00 | ¥1.476,00 | ¥1.395,00 | 119,00K |
| 2026-07-07 | ¥1.472,00 | +1,80 % | ¥1.447,00 | ¥1.510,00 | ¥1.442,00 | 204,10K |
| 2026-07-06 | ¥1.446,00 | +2,05 % | ¥1.417,00 | ¥1.449,00 | ¥1.417,00 | 123,80K |
| 2026-07-03 | ¥1.417,00 | +1,14 % | ¥1.406,00 | ¥1.417,00 | ¥1.383,00 | 115,70K |
| 2026-07-02 | ¥1.401,00 | +1,89 % | ¥1.373,00 | ¥1.407,00 | ¥1.360,00 | 170,40K |
| 2026-07-01 | ¥1.375,00 | +5,77 % | ¥1.300,00 | ¥1.384,00 | ¥1.300,00 | 158,10K |
| 2026-06-30 | ¥1.300,00 | +1,48 % | ¥1.300,00 | ¥1.315,00 | ¥1.274,00 | 87,20K |
| 2026-06-29 | ¥1.281,00 | +2,48 % | ¥1.265,00 | ¥1.281,00 | ¥1.256,00 | 69,40K |
| 2026-06-26 | ¥1.250,00 | +1,30 % | ¥1.234,00 | ¥1.260,00 | ¥1.226,00 | 27,60K |
| 2026-06-25 | ¥1.234,00 | -1,12 % | ¥1.249,00 | ¥1.269,00 | ¥1.234,00 | 70,90K |
| 2026-06-24 | ¥1.248,00 | +0,08 % | ¥1.231,00 | ¥1.257,00 | ¥1.231,00 | 63,70K |
| 2026-06-23 | ¥1.247,00 | -0,24 % | ¥1.241,00 | ¥1.260,00 | ¥1.238,00 | 50,70K |
| 2026-06-22 | ¥1.250,00 | +1,30 % | ¥1.237,00 | ¥1.250,00 | ¥1.226,00 | 86,90K |
| 2026-06-19 | ¥1.234,00 | +1,65 % | ¥1.205,00 | ¥1.234,00 | ¥1.205,00 | 45,80K |
| 2026-06-18 | ¥1.214,00 | +0,25 % | ¥1.211,00 | ¥1.228,00 | ¥1.211,00 | 27,30K |
| 2026-06-17 | ¥1.211,00 | -0,57 % | ¥1.215,00 | ¥1.241,00 | ¥1.211,00 | 57,00K |
| 2026-06-16 | ¥1.218,00 | -4,09 % | ¥1.255,00 | ¥1.255,00 | ¥1.217,00 | 46,60K |
| 2026-06-15 | ¥1.270,00 | +5,57 % | ¥1.203,00 | ¥1.275,00 | ¥1.203,00 | 100,90K |
| 2026-06-12 | ¥1.203,00 | +1,78 % | ¥1.185,00 | ¥1.206,00 | ¥1.185,00 | 43,10K |
| 2026-06-11 | ¥1.182,00 | -0,92 % | ¥1.182,00 | ¥1.190,00 | ¥1.176,00 | 34,50K |
| 2026-06-10 | ¥1.193,00 | +1,62 % | ¥1.189,00 | ¥1.206,00 | ¥1.175,00 | 56,90K |
| 2026-06-09 | ¥1.174,00 | -1,10 % | ¥1.187,00 | ¥1.202,00 | ¥1.172,00 | 37,50K |
| 2026-06-08 | ¥1.187,00 | +0,17 % | ¥1.160,00 | ¥1.190,00 | ¥1.159,00 | 51,10K |
| 2026-06-05 | ¥1.185,00 | +1,46 % | ¥1.169,00 | ¥1.194,00 | ¥1.169,00 | 40,40K |
| 2026-06-04 | ¥1.168,00 | -0,26 % | ¥1.171,00 | ¥1.198,00 | ¥1.166,00 | 78,30K |
| 2026-06-03 | ¥1.171,00 | +1,39 % | ¥1.155,00 | ¥1.176,00 | ¥1.147,00 | 51,10K |
| 2026-06-02 | ¥1.155,00 | -1,45 % | ¥1.202,00 | ¥1.211,00 | ¥1.147,00 | 130,40K |
| 2026-06-01 | ¥1.172,00 | -3,54 % | ¥1.215,00 | ¥1.215,00 | ¥1.172,00 | 37,60K |
| 2026-05-29 | ¥1.215,00 | +1,76 % | ¥1.188,00 | ¥1.230,00 | ¥1.188,00 | 55,90K |
| 2026-05-28 | ¥1.194,00 | -0,50 % | ¥1.193,00 | ¥1.210,00 | ¥1.182,00 | 43,00K |
| 2026-05-27 | ¥1.200,00 | +3,90 % | ¥1.169,00 | ¥1.204,00 | ¥1.156,00 | 79,70K |
| 2026-05-26 | ¥1.155,00 | -0,94 % | ¥1.160,00 | ¥1.172,00 | ¥1.141,00 | 62,40K |
| 2026-05-25 | ¥1.166,00 | -0,60 % | ¥1.180,00 | ¥1.186,00 | ¥1.159,00 | 35,80K |