Leopalace21 Corporation 8848
TSE · Japan · Finanzen
¥1.013,00-7,00 (-0,69 %)
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 | ¥1.013,00 | -0,69 % | ¥1.020,00 | ¥1.022,00 | ¥1.011,00 | 2,68M |
| 2026-10-01 | ¥1.020,00 | -0,20 % | ¥1.020,00 | ¥1.022,00 | ¥1.019,00 | 2,25M |
| 2026-09-30 | ¥1.022,00 | +0,20 % | ¥1.023,00 | ¥1.025,00 | ¥1.020,00 | 2,38M |
| 2026-09-29 | ¥1.020,00 | -1,35 % | ¥1.030,00 | ¥1.034,00 | ¥1.019,00 | 3,05M |
| 2026-09-28 | ¥1.034,00 | +0,39 % | ¥1.030,00 | ¥1.034,00 | ¥1.021,00 | 4,91M |
| 2026-09-25 | ¥1.030,00 | +0,88 % | ¥1.015,00 | ¥1.030,00 | ¥1.014,00 | 3,94M |
| 2026-09-24 | ¥1.021,00 | -1,83 % | ¥1.030,00 | ¥1.035,00 | ¥1.018,00 | 9,38M |
| 2026-09-18 | ¥1.040,00 | -1,89 % | ¥1.040,00 | ¥1.050,00 | ¥1.030,00 | 8,35M |
| 2026-09-17 | ¥1.060,00 | +12,65 % | ¥1.015,00 | ¥1.060,00 | ¥1.013,00 | 37,36M |
| 2026-09-16 | ¥941,00 | +18,96 % | ¥941,00 | ¥941,00 | ¥941,00 | 758,70K |
| 2026-09-15 | ¥791,00 | +14,47 % | ¥791,00 | ¥791,00 | ¥791,00 | 506,00K |
| 2026-09-14 | ¥691,00 | +5,18 % | ¥667,00 | ¥714,00 | ¥664,00 | 4,45M |
| 2026-09-11 | ¥657,00 | +0,31 % | ¥655,00 | ¥662,00 | ¥651,00 | 1,19M |
| 2026-09-10 | ¥655,00 | +0,31 % | ¥650,00 | ¥662,00 | ¥650,00 | 978,50K |
| 2026-09-09 | ¥653,00 | +0,46 % | ¥645,00 | ¥660,00 | ¥643,00 | 849,30K |
| 2026-09-08 | ¥650,00 | +1,72 % | ¥639,00 | ¥656,00 | ¥635,00 | 935,40K |
| 2026-09-07 | ¥639,00 | -2,14 % | ¥653,00 | ¥656,00 | ¥639,00 | 910,70K |
| 2026-09-04 | ¥653,00 | +0,46 % | ¥645,00 | ¥658,00 | ¥645,00 | 919,90K |
| 2026-09-03 | ¥650,00 | +0,15 % | ¥646,00 | ¥657,00 | ¥643,00 | 1,04M |
| 2026-09-02 | ¥649,00 | -0,76 % | ¥648,00 | ¥658,00 | ¥645,00 | 1,13M |
| 2026-09-01 | ¥654,00 | +1,55 % | ¥647,00 | ¥659,00 | ¥641,00 | 989,70K |
| 2026-08-31 | ¥644,00 | +1,58 % | ¥631,00 | ¥650,00 | ¥628,00 | 1,46M |
| 2026-08-28 | ¥634,00 | +0,32 % | ¥629,00 | ¥636,00 | ¥627,00 | 626,60K |
| 2026-08-27 | ¥632,00 | +0,64 % | ¥627,00 | ¥635,00 | ¥622,00 | 1,14M |
| 2026-08-26 | ¥628,00 | -2,33 % | ¥644,00 | ¥645,00 | ¥625,00 | 1,44M |
| 2026-08-25 | ¥643,00 | +0,78 % | ¥641,00 | ¥649,00 | ¥640,00 | 916,10K |
| 2026-08-24 | ¥638,00 | -0,47 % | ¥643,00 | ¥645,00 | ¥636,00 | 976,20K |
| 2026-08-21 | ¥641,00 | +1,42 % | ¥631,00 | ¥641,00 | ¥631,00 | 834,60K |
| 2026-08-20 | ¥632,00 | +0,32 % | ¥635,00 | ¥640,00 | ¥629,00 | 912,50K |
| 2026-08-19 | ¥630,00 | +0,80 % | ¥629,00 | ¥630,00 | ¥623,00 | 853,10K |
| 2026-08-18 | ¥625,00 | +0,48 % | ¥625,00 | ¥628,00 | ¥618,00 | 1,01M |
| 2026-08-17 | ¥622,00 | +0,32 % | ¥625,00 | ¥632,00 | ¥621,00 | 874,60K |
| 2026-08-14 | ¥620,00 | -0,64 % | ¥627,00 | ¥628,00 | ¥619,00 | 911,50K |
| 2026-08-13 | ¥624,00 | +0,81 % | ¥615,00 | ¥626,00 | ¥615,00 | 1,04M |
| 2026-08-12 | ¥619,00 | -1,59 % | ¥638,00 | ¥639,00 | ¥618,00 | 1,45M |
| 2026-08-10 | ¥629,00 | -6,68 % | ¥615,00 | ¥636,00 | ¥605,00 | 3,45M |
| 2026-08-07 | ¥674,00 | +0,90 % | ¥668,00 | ¥678,00 | ¥665,00 | 719,60K |
| 2026-08-06 | ¥668,00 | -0,74 % | ¥673,00 | ¥677,00 | ¥661,00 | 916,50K |
| 2026-08-05 | ¥673,00 | +1,82 % | ¥663,00 | ¥675,00 | ¥663,00 | 642,00K |
| 2026-08-04 | ¥661,00 | -1,64 % | ¥674,00 | ¥676,00 | ¥661,00 | 942,60K |
| 2026-08-03 | ¥672,00 | -0,74 % | ¥676,00 | ¥680,00 | ¥669,00 | 976,80K |
| 2026-07-31 | ¥677,00 | -2,45 % | ¥686,00 | ¥691,00 | ¥677,00 | 1,31M |
| 2026-07-30 | ¥694,00 | -0,29 % | ¥695,00 | ¥698,00 | ¥689,00 | 1,10M |
| 2026-07-29 | ¥696,00 | +4,04 % | ¥671,00 | ¥702,00 | ¥667,00 | 1,88M |
| 2026-07-28 | ¥669,00 | +0,75 % | ¥666,00 | ¥672,00 | ¥662,00 | 1,12M |
| 2026-07-27 | ¥664,00 | +2,15 % | ¥658,00 | ¥665,00 | ¥651,00 | 1,04M |
| 2026-07-24 | ¥650,00 | -0,76 % | ¥652,00 | ¥659,00 | ¥648,00 | 1,73M |
| 2026-07-23 | ¥655,00 | -1,95 % | ¥665,00 | ¥665,00 | ¥652,00 | 874,00K |
| 2026-07-22 | ¥668,00 | -1,04 % | ¥674,00 | ¥674,00 | ¥664,00 | 943,40K |
| 2026-07-21 | ¥675,00 | +2,12 % | ¥663,00 | ¥679,00 | ¥662,00 | 1,02M |
| 2026-07-17 | ¥661,00 | -1,20 % | ¥663,00 | ¥669,00 | ¥659,00 | 992,60K |
| 2026-07-16 | ¥669,00 | +0,60 % | ¥667,00 | ¥675,00 | ¥666,00 | 762,80K |
| 2026-07-15 | ¥665,00 | -0,75 % | ¥675,00 | ¥677,00 | ¥664,00 | 1,06M |
| 2026-07-14 | ¥670,00 | +0,75 % | ¥669,00 | ¥677,00 | ¥666,00 | 858,90K |
| 2026-07-13 | ¥665,00 | -0,15 % | ¥672,00 | ¥675,00 | ¥662,00 | 848,40K |
| 2026-07-10 | ¥666,00 | 0,00 % | ¥665,00 | ¥673,00 | ¥661,00 | 627,10K |
| 2026-07-09 | ¥666,00 | -1,33 % | ¥671,00 | ¥679,00 | ¥666,00 | 820,20K |
| 2026-07-08 | ¥675,00 | +1,96 % | ¥660,00 | ¥678,00 | ¥659,00 | 1,38M |
| 2026-07-07 | ¥662,00 | +0,46 % | ¥660,00 | ¥665,00 | ¥653,00 | 776,90K |
| 2026-07-06 | ¥659,00 | +1,70 % | ¥648,00 | ¥661,00 | ¥647,00 | 785,20K |
| 2026-07-03 | ¥648,00 | +0,15 % | ¥650,00 | ¥656,00 | ¥646,00 | 790,40K |
| 2026-07-02 | ¥647,00 | +1,73 % | ¥644,00 | ¥654,00 | ¥644,00 | 753,10K |
| 2026-07-01 | ¥636,00 | -2,45 % | ¥648,00 | ¥650,00 | ¥634,00 | 1,08M |
| 2026-06-30 | ¥652,00 | 0,00 % | ¥652,00 | ¥659,00 | ¥650,00 | 1,06M |
| 2026-06-29 | ¥652,00 | +1,56 % | ¥650,00 | ¥654,00 | ¥639,00 | 1,44M |
| 2026-06-26 | ¥642,00 | +1,26 % | ¥634,00 | ¥642,00 | ¥632,00 | 767,00K |
| 2026-06-25 | ¥634,00 | +1,77 % | ¥633,00 | ¥642,00 | ¥626,00 | 1,05M |
| 2026-06-24 | ¥623,00 | +0,48 % | ¥625,00 | ¥629,00 | ¥619,00 | 989,50K |
| 2026-06-23 | ¥620,00 | +0,32 % | ¥625,00 | ¥626,00 | ¥611,00 | 1,21M |
| 2026-06-22 | ¥618,00 | 0,00 % | ¥610,00 | ¥620,00 | ¥604,00 | 1,06M |
| 2026-06-19 | ¥618,00 | +0,82 % | ¥608,00 | ¥618,00 | ¥608,00 | 987,50K |
| 2026-06-18 | ¥613,00 | 0,00 % | ¥611,00 | ¥614,00 | ¥605,00 | 736,70K |
| 2026-06-17 | ¥613,00 | -0,49 % | ¥625,00 | ¥626,00 | ¥609,00 | 946,10K |
| 2026-06-16 | ¥616,00 | -1,12 % | ¥621,00 | ¥623,00 | ¥611,00 | 1,27M |
| 2026-06-15 | ¥623,00 | +0,81 % | ¥630,00 | ¥634,00 | ¥622,00 | 1,03M |
| 2026-06-12 | ¥618,00 | +0,98 % | ¥617,00 | ¥623,00 | ¥612,00 | 976,80K |
| 2026-06-11 | ¥612,00 | -0,97 % | ¥616,00 | ¥620,00 | ¥606,00 | 859,20K |
| 2026-06-10 | ¥618,00 | +0,65 % | ¥624,00 | ¥625,00 | ¥612,00 | 1,10M |
| 2026-06-09 | ¥614,00 | +0,16 % | ¥618,00 | ¥622,00 | ¥612,00 | 856,50K |
| 2026-06-08 | ¥613,00 | -0,81 % | ¥615,00 | ¥623,00 | ¥604,00 | 900,00K |
| 2026-06-05 | ¥618,00 | +0,98 % | ¥618,00 | ¥629,00 | ¥615,00 | 917,20K |
| 2026-06-04 | ¥612,00 | -1,29 % | ¥611,00 | ¥616,00 | ¥607,00 | 862,60K |
| 2026-06-03 | ¥620,00 | +1,81 % | ¥606,00 | ¥621,00 | ¥603,00 | 1,11M |
| 2026-06-02 | ¥609,00 | -1,14 % | ¥602,00 | ¥614,00 | ¥598,00 | 1,38M |
| 2026-06-01 | ¥616,00 | -1,12 % | ¥622,00 | ¥622,00 | ¥608,00 | 1,21M |
| 2026-05-29 | ¥623,00 | -1,11 % | ¥632,00 | ¥642,00 | ¥623,00 | 1,91M |
| 2026-05-28 | ¥630,00 | -0,63 % | ¥633,00 | ¥634,00 | ¥624,00 | 947,30K |
| 2026-05-27 | ¥634,00 | -0,47 % | ¥636,00 | ¥640,00 | ¥626,00 | 804,50K |
| 2026-05-26 | ¥637,00 | -0,62 % | ¥644,00 | ¥647,00 | ¥634,00 | 847,30K |
| 2026-05-25 | ¥641,00 | +1,10 % | ¥634,00 | ¥644,00 | ¥626,00 | 1,49M |