GOLDCREST Co., Ltd. 8871
TSE · Japan · Finanzen
¥2.967,00-108,00 (-3,51 %)
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 | ¥2.967,00 | -3,51 % | ¥3.055,00 | ¥3.055,00 | ¥2.967,00 | 106,90K |
| 2026-10-01 | ¥3.075,00 | -1,13 % | ¥3.080,00 | ¥3.080,00 | ¥3.055,00 | 48,00K |
| 2026-09-30 | ¥3.110,00 | +0,81 % | ¥3.085,00 | ¥3.120,00 | ¥3.075,00 | 37,30K |
| 2026-09-29 | ¥3.085,00 | -3,89 % | ¥3.135,00 | ¥3.135,00 | ¥3.085,00 | 69,80K |
| 2026-09-28 | ¥3.210,00 | -0,31 % | ¥3.230,00 | ¥3.250,00 | ¥3.205,00 | 54,80K |
| 2026-09-25 | ¥3.220,00 | +0,47 % | ¥3.225,00 | ¥3.240,00 | ¥3.210,00 | 31,00K |
| 2026-09-24 | ¥3.205,00 | -0,16 % | ¥3.210,00 | ¥3.240,00 | ¥3.195,00 | 59,00K |
| 2026-09-18 | ¥3.210,00 | -0,62 % | ¥3.225,00 | ¥3.235,00 | ¥3.205,00 | 44,70K |
| 2026-09-17 | ¥3.230,00 | +1,10 % | ¥3.205,00 | ¥3.255,00 | ¥3.205,00 | 50,60K |
| 2026-09-16 | ¥3.195,00 | 0,00 % | ¥3.205,00 | ¥3.235,00 | ¥3.195,00 | 33,90K |
| 2026-09-15 | ¥3.195,00 | +0,47 % | ¥3.180,00 | ¥3.210,00 | ¥3.180,00 | 41,30K |
| 2026-09-14 | ¥3.180,00 | +1,27 % | ¥3.140,00 | ¥3.195,00 | ¥3.140,00 | 27,80K |
| 2026-09-11 | ¥3.140,00 | -1,57 % | ¥3.135,00 | ¥3.170,00 | ¥3.120,00 | 51,30K |
| 2026-09-10 | ¥3.190,00 | +0,95 % | ¥3.150,00 | ¥3.190,00 | ¥3.120,00 | 45,90K |
| 2026-09-09 | ¥3.160,00 | -1,25 % | ¥3.200,00 | ¥3.200,00 | ¥3.155,00 | 50,20K |
| 2026-09-08 | ¥3.200,00 | -0,62 % | ¥3.210,00 | ¥3.240,00 | ¥3.180,00 | 101,10K |
| 2026-09-07 | ¥3.220,00 | -1,23 % | ¥3.245,00 | ¥3.265,00 | ¥3.220,00 | 50,70K |
| 2026-09-04 | ¥3.260,00 | -0,15 % | ¥3.250,00 | ¥3.285,00 | ¥3.245,00 | 45,00K |
| 2026-09-03 | ¥3.265,00 | 0,00 % | ¥3.265,00 | ¥3.280,00 | ¥3.255,00 | 34,80K |
| 2026-09-02 | ¥3.265,00 | -1,06 % | ¥3.275,00 | ¥3.290,00 | ¥3.260,00 | 58,10K |
| 2026-09-01 | ¥3.300,00 | -0,60 % | ¥3.305,00 | ¥3.330,00 | ¥3.270,00 | 65,80K |
| 2026-08-31 | ¥3.320,00 | -0,15 % | ¥3.340,00 | ¥3.345,00 | ¥3.300,00 | 43,60K |
| 2026-08-28 | ¥3.325,00 | -0,89 % | ¥3.355,00 | ¥3.370,00 | ¥3.325,00 | 43,40K |
| 2026-08-27 | ¥3.355,00 | -0,74 % | ¥3.370,00 | ¥3.395,00 | ¥3.350,00 | 48,40K |
| 2026-08-26 | ¥3.380,00 | +1,05 % | ¥3.350,00 | ¥3.385,00 | ¥3.350,00 | 57,30K |
| 2026-08-25 | ¥3.345,00 | -0,30 % | ¥3.355,00 | ¥3.370,00 | ¥3.335,00 | 35,60K |
| 2026-08-24 | ¥3.355,00 | -0,15 % | ¥3.365,00 | ¥3.375,00 | ¥3.330,00 | 48,80K |
| 2026-08-21 | ¥3.360,00 | +1,05 % | ¥3.310,00 | ¥3.380,00 | ¥3.310,00 | 74,40K |
| 2026-08-20 | ¥3.325,00 | +0,91 % | ¥3.295,00 | ¥3.335,00 | ¥3.285,00 | 66,80K |
| 2026-08-19 | ¥3.295,00 | -0,60 % | ¥3.285,00 | ¥3.315,00 | ¥3.250,00 | 44,90K |
| 2026-08-18 | ¥3.315,00 | +0,30 % | ¥3.305,00 | ¥3.315,00 | ¥3.280,00 | 47,60K |
| 2026-08-17 | ¥3.305,00 | +0,30 % | ¥3.330,00 | ¥3.370,00 | ¥3.305,00 | 59,30K |
| 2026-08-14 | ¥3.295,00 | -0,15 % | ¥3.300,00 | ¥3.315,00 | ¥3.280,00 | 22,00K |
| 2026-08-13 | ¥3.300,00 | +1,07 % | ¥3.265,00 | ¥3.310,00 | ¥3.265,00 | 40,50K |
| 2026-08-12 | ¥3.265,00 | +0,46 % | ¥3.265,00 | ¥3.290,00 | ¥3.265,00 | 50,60K |
| 2026-08-10 | ¥3.250,00 | +0,93 % | ¥3.230,00 | ¥3.285,00 | ¥3.220,00 | 35,20K |
| 2026-08-07 | ¥3.220,00 | -0,46 % | ¥3.235,00 | ¥3.280,00 | ¥3.220,00 | 62,40K |
| 2026-08-06 | ¥3.235,00 | -0,15 % | ¥3.240,00 | ¥3.290,00 | ¥3.220,00 | 50,40K |
| 2026-08-05 | ¥3.240,00 | +1,25 % | ¥3.220,00 | ¥3.260,00 | ¥3.210,00 | 50,90K |
| 2026-08-04 | ¥3.200,00 | -1,69 % | ¥3.255,00 | ¥3.290,00 | ¥3.200,00 | 69,50K |
| 2026-08-03 | ¥3.255,00 | +0,31 % | ¥3.315,00 | ¥3.325,00 | ¥3.230,00 | 92,90K |
| 2026-07-31 | ¥3.245,00 | -2,41 % | ¥3.310,00 | ¥3.335,00 | ¥3.245,00 | 96,60K |
| 2026-07-30 | ¥3.325,00 | -2,21 % | ¥3.355,00 | ¥3.375,00 | ¥3.295,00 | 68,70K |
| 2026-07-29 | ¥3.400,00 | +1,19 % | ¥3.370,00 | ¥3.420,00 | ¥3.350,00 | 63,60K |
| 2026-07-28 | ¥3.360,00 | -0,44 % | ¥3.350,00 | ¥3.405,00 | ¥3.340,00 | 70,20K |
| 2026-07-27 | ¥3.375,00 | +1,35 % | ¥3.330,00 | ¥3.400,00 | ¥3.330,00 | 45,30K |
| 2026-07-24 | ¥3.330,00 | -0,75 % | ¥3.330,00 | ¥3.345,00 | ¥3.305,00 | 22,70K |
| 2026-07-23 | ¥3.355,00 | -0,30 % | ¥3.365,00 | ¥3.365,00 | ¥3.335,00 | 45,20K |
| 2026-07-22 | ¥3.365,00 | 0,00 % | ¥3.380,00 | ¥3.385,00 | ¥3.325,00 | 46,40K |
| 2026-07-21 | ¥3.365,00 | +1,97 % | ¥3.350,00 | ¥3.385,00 | ¥3.350,00 | 38,90K |
| 2026-07-17 | ¥3.300,00 | -2,51 % | ¥3.390,00 | ¥3.405,00 | ¥3.300,00 | 123,80K |
| 2026-07-16 | ¥3.385,00 | +0,15 % | ¥3.380,00 | ¥3.420,00 | ¥3.370,00 | 22,50K |
| 2026-07-15 | ¥3.380,00 | +0,60 % | ¥3.375,00 | ¥3.395,00 | ¥3.360,00 | 27,00K |
| 2026-07-14 | ¥3.360,00 | +0,90 % | ¥3.375,00 | ¥3.405,00 | ¥3.345,00 | 25,80K |
| 2026-07-13 | ¥3.330,00 | -0,45 % | ¥3.355,00 | ¥3.365,00 | ¥3.325,00 | 24,00K |
| 2026-07-10 | ¥3.345,00 | -0,59 % | ¥3.370,00 | ¥3.375,00 | ¥3.335,00 | 31,90K |
| 2026-07-09 | ¥3.365,00 | -0,74 % | ¥3.365,00 | ¥3.380,00 | ¥3.355,00 | 21,70K |
| 2026-07-08 | ¥3.390,00 | +1,04 % | ¥3.415,00 | ¥3.450,00 | ¥3.385,00 | 51,50K |
| 2026-07-07 | ¥3.355,00 | +0,75 % | ¥3.330,00 | ¥3.385,00 | ¥3.330,00 | 22,10K |
| 2026-07-06 | ¥3.330,00 | +1,52 % | ¥3.300,00 | ¥3.340,00 | ¥3.295,00 | 27,00K |
| 2026-07-03 | ¥3.280,00 | 0,00 % | ¥3.285,00 | ¥3.325,00 | ¥3.280,00 | 28,10K |
| 2026-07-02 | ¥3.280,00 | +0,92 % | ¥3.295,00 | ¥3.310,00 | ¥3.250,00 | 37,50K |
| 2026-07-01 | ¥3.250,00 | -0,15 % | ¥3.240,00 | ¥3.305,00 | ¥3.210,00 | 57,50K |
| 2026-06-30 | ¥3.255,00 | -2,11 % | ¥3.340,00 | ¥3.340,00 | ¥3.230,00 | 38,70K |
| 2026-06-29 | ¥3.325,00 | +1,68 % | ¥3.290,00 | ¥3.340,00 | ¥3.290,00 | 24,90K |
| 2026-06-26 | ¥3.270,00 | +1,71 % | ¥3.220,00 | ¥3.275,00 | ¥3.215,00 | 30,00K |
| 2026-06-25 | ¥3.215,00 | -0,31 % | ¥3.225,00 | ¥3.250,00 | ¥3.215,00 | 23,20K |
| 2026-06-24 | ¥3.225,00 | -0,15 % | ¥3.230,00 | ¥3.250,00 | ¥3.215,00 | 28,40K |
| 2026-06-23 | ¥3.230,00 | 0,00 % | ¥3.230,00 | ¥3.255,00 | ¥3.210,00 | 41,40K |
| 2026-06-22 | ¥3.230,00 | -1,82 % | ¥3.290,00 | ¥3.290,00 | ¥3.230,00 | 37,50K |
| 2026-06-19 | ¥3.290,00 | +1,86 % | ¥3.235,00 | ¥3.290,00 | ¥3.210,00 | 48,20K |
| 2026-06-18 | ¥3.230,00 | -0,46 % | ¥3.260,00 | ¥3.265,00 | ¥3.220,00 | 37,20K |
| 2026-06-17 | ¥3.245,00 | -1,82 % | ¥3.305,00 | ¥3.345,00 | ¥3.245,00 | 23,90K |
| 2026-06-16 | ¥3.305,00 | -1,05 % | ¥3.310,00 | ¥3.350,00 | ¥3.280,00 | 33,60K |
| 2026-06-15 | ¥3.340,00 | -0,45 % | ¥3.420,00 | ¥3.420,00 | ¥3.335,00 | 30,50K |
| 2026-06-12 | ¥3.355,00 | +0,90 % | ¥3.305,00 | ¥3.370,00 | ¥3.280,00 | 30,30K |
| 2026-06-11 | ¥3.325,00 | -0,15 % | ¥3.330,00 | ¥3.375,00 | ¥3.310,00 | 35,30K |
| 2026-06-10 | ¥3.330,00 | +1,68 % | ¥3.275,00 | ¥3.350,00 | ¥3.275,00 | 32,90K |
| 2026-06-09 | ¥3.275,00 | +0,31 % | ¥3.315,00 | ¥3.340,00 | ¥3.275,00 | 26,90K |
| 2026-06-08 | ¥3.265,00 | 0,00 % | ¥3.250,00 | ¥3.300,00 | ¥3.220,00 | 53,00K |
| 2026-06-05 | ¥3.265,00 | +1,40 % | ¥3.240,00 | ¥3.280,00 | ¥3.220,00 | 60,50K |
| 2026-06-04 | ¥3.220,00 | -2,57 % | ¥3.300,00 | ¥3.300,00 | ¥3.220,00 | 52,90K |
| 2026-06-03 | ¥3.305,00 | -3,22 % | ¥3.400,00 | ¥3.400,00 | ¥3.305,00 | 43,80K |
| 2026-06-02 | ¥3.415,00 | -2,15 % | ¥3.470,00 | ¥3.480,00 | ¥3.400,00 | 54,20K |
| 2026-06-01 | ¥3.490,00 | -2,38 % | ¥3.550,00 | ¥3.575,00 | ¥3.470,00 | 39,30K |
| 2026-05-29 | ¥3.575,00 | +0,14 % | ¥3.585,00 | ¥3.645,00 | ¥3.535,00 | 54,90K |
| 2026-05-28 | ¥3.570,00 | +0,85 % | ¥3.540,00 | ¥3.605,00 | ¥3.475,00 | 38,70K |
| 2026-05-27 | ¥3.540,00 | -1,67 % | ¥3.600,00 | ¥3.670,00 | ¥3.500,00 | 43,80K |
| 2026-05-26 | ¥3.600,00 | +2,86 % | ¥3.555,00 | ¥3.685,00 | ¥3.535,00 | 67,00K |
| 2026-05-25 | ¥3.500,00 | -0,57 % | ¥3.505,00 | ¥3.515,00 | ¥3.455,00 | 40,40K |