ES-CON JAPAN Ltd. 8892
TSE · Japan · Finanzen
¥1.044,00-19,00 (-1,79 %)
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 | ¥1.044,00 | -1,79 % | ¥1.061,00 | ¥1.061,00 | ¥1.041,00 | 252,00K |
| 2026-10-01 | ¥1.063,00 | -1,21 % | ¥1.075,00 | ¥1.077,00 | ¥1.061,00 | 228,50K |
| 2026-09-30 | ¥1.076,00 | -0,65 % | ¥1.083,00 | ¥1.088,00 | ¥1.056,00 | 503,70K |
| 2026-09-29 | ¥1.083,00 | -2,87 % | ¥1.110,00 | ¥1.112,00 | ¥1.081,00 | 161,40K |
| 2026-09-28 | ¥1.115,00 | -0,27 % | ¥1.120,00 | ¥1.123,00 | ¥1.114,00 | 173,90K |
| 2026-09-25 | ¥1.118,00 | +1,36 % | ¥1.117,00 | ¥1.118,00 | ¥1.108,00 | 122,30K |
| 2026-09-24 | ¥1.103,00 | -0,90 % | ¥1.113,00 | ¥1.117,00 | ¥1.102,00 | 156,70K |
| 2026-09-18 | ¥1.113,00 | -1,42 % | ¥1.125,00 | ¥1.126,00 | ¥1.113,00 | 140,50K |
| 2026-09-17 | ¥1.129,00 | +0,89 % | ¥1.124,00 | ¥1.136,00 | ¥1.120,00 | 147,60K |
| 2026-09-16 | ¥1.119,00 | +0,36 % | ¥1.115,00 | ¥1.124,00 | ¥1.115,00 | 118,30K |
| 2026-09-15 | ¥1.115,00 | +0,45 % | ¥1.113,00 | ¥1.119,00 | ¥1.108,00 | 175,00K |
| 2026-09-14 | ¥1.110,00 | +1,28 % | ¥1.100,00 | ¥1.113,00 | ¥1.100,00 | 113,30K |
| 2026-09-11 | ¥1.096,00 | -0,54 % | ¥1.094,00 | ¥1.102,00 | ¥1.091,00 | 158,40K |
| 2026-09-10 | ¥1.102,00 | -0,45 % | ¥1.101,00 | ¥1.104,00 | ¥1.092,00 | 93,60K |
| 2026-09-09 | ¥1.107,00 | +0,64 % | ¥1.099,00 | ¥1.112,00 | ¥1.091,00 | 141,70K |
| 2026-09-08 | ¥1.100,00 | +0,09 % | ¥1.099,00 | ¥1.110,00 | ¥1.094,00 | 135,40K |
| 2026-09-07 | ¥1.099,00 | -0,18 % | ¥1.105,00 | ¥1.105,00 | ¥1.091,00 | 201,90K |
| 2026-09-04 | ¥1.101,00 | +0,46 % | ¥1.095,00 | ¥1.105,00 | ¥1.091,00 | 155,40K |
| 2026-09-03 | ¥1.096,00 | 0,00 % | ¥1.095,00 | ¥1.102,00 | ¥1.092,00 | 157,90K |
| 2026-09-02 | ¥1.096,00 | -1,79 % | ¥1.105,00 | ¥1.109,00 | ¥1.096,00 | 210,90K |
| 2026-09-01 | ¥1.116,00 | -0,18 % | ¥1.113,00 | ¥1.123,00 | ¥1.106,00 | 187,10K |
| 2026-08-31 | ¥1.118,00 | -0,62 % | ¥1.123,00 | ¥1.127,00 | ¥1.118,00 | 140,30K |
| 2026-08-28 | ¥1.125,00 | -0,53 % | ¥1.126,00 | ¥1.136,00 | ¥1.116,00 | 161,40K |
| 2026-08-27 | ¥1.131,00 | -0,88 % | ¥1.140,00 | ¥1.144,00 | ¥1.125,00 | 225,40K |
| 2026-08-26 | ¥1.141,00 | 0,00 % | ¥1.141,00 | ¥1.153,00 | ¥1.138,00 | 145,00K |
| 2026-08-25 | ¥1.141,00 | +0,26 % | ¥1.144,00 | ¥1.149,00 | ¥1.137,00 | 151,90K |
| 2026-08-24 | ¥1.138,00 | -0,18 % | ¥1.140,00 | ¥1.146,00 | ¥1.132,00 | 152,50K |
| 2026-08-21 | ¥1.140,00 | +1,97 % | ¥1.118,00 | ¥1.140,00 | ¥1.116,00 | 201,50K |
| 2026-08-20 | ¥1.118,00 | +1,91 % | ¥1.105,00 | ¥1.118,00 | ¥1.103,00 | 188,80K |
| 2026-08-19 | ¥1.097,00 | -0,90 % | ¥1.105,00 | ¥1.105,00 | ¥1.092,00 | 181,30K |
| 2026-08-18 | ¥1.107,00 | -0,09 % | ¥1.115,00 | ¥1.115,00 | ¥1.105,00 | 197,60K |
| 2026-08-17 | ¥1.108,00 | -0,27 % | ¥1.107,00 | ¥1.115,00 | ¥1.100,00 | 149,00K |
| 2026-08-14 | ¥1.111,00 | +0,45 % | ¥1.099,00 | ¥1.112,00 | ¥1.096,00 | 174,80K |
| 2026-08-13 | ¥1.106,00 | +1,28 % | ¥1.093,00 | ¥1.106,00 | ¥1.085,00 | 159,20K |
| 2026-08-12 | ¥1.092,00 | +0,37 % | ¥1.096,00 | ¥1.096,00 | ¥1.082,00 | 173,80K |
| 2026-08-10 | ¥1.088,00 | +1,21 % | ¥1.079,00 | ¥1.095,00 | ¥1.072,00 | 137,10K |
| 2026-08-07 | ¥1.075,00 | 0,00 % | ¥1.078,00 | ¥1.090,00 | ¥1.075,00 | 100,10K |
| 2026-08-06 | ¥1.075,00 | +0,28 % | ¥1.075,00 | ¥1.084,00 | ¥1.069,00 | 104,00K |
| 2026-08-05 | ¥1.072,00 | 0,00 % | ¥1.073,00 | ¥1.084,00 | ¥1.066,00 | 176,70K |
| 2026-08-04 | ¥1.072,00 | +0,37 % | ¥1.068,00 | ¥1.079,00 | ¥1.062,00 | 183,50K |
| 2026-08-03 | ¥1.068,00 | -0,47 % | ¥1.072,00 | ¥1.072,00 | ¥1.047,00 | 364,00K |
| 2026-07-31 | ¥1.073,00 | -1,11 % | ¥1.085,00 | ¥1.095,00 | ¥1.072,00 | 322,90K |
| 2026-07-30 | ¥1.085,00 | -2,69 % | ¥1.105,00 | ¥1.115,00 | ¥1.084,00 | 305,30K |
| 2026-07-29 | ¥1.115,00 | -0,27 % | ¥1.065,00 | ¥1.116,00 | ¥1.060,00 | 546,00K |
| 2026-07-28 | ¥1.118,00 | +0,09 % | ¥1.126,00 | ¥1.129,00 | ¥1.112,00 | 231,50K |
| 2026-07-27 | ¥1.117,00 | +1,82 % | ¥1.100,00 | ¥1.117,00 | ¥1.100,00 | 227,70K |
| 2026-07-24 | ¥1.097,00 | -0,45 % | ¥1.100,00 | ¥1.100,00 | ¥1.090,00 | 161,60K |
| 2026-07-23 | ¥1.102,00 | -1,25 % | ¥1.120,00 | ¥1.120,00 | ¥1.096,00 | 188,80K |
| 2026-07-22 | ¥1.116,00 | +0,18 % | ¥1.120,00 | ¥1.120,00 | ¥1.108,00 | 160,10K |
| 2026-07-21 | ¥1.114,00 | +1,36 % | ¥1.106,00 | ¥1.120,00 | ¥1.106,00 | 152,50K |
| 2026-07-17 | ¥1.099,00 | -0,90 % | ¥1.114,00 | ¥1.118,00 | ¥1.098,00 | 151,40K |
| 2026-07-16 | ¥1.109,00 | -0,54 % | ¥1.117,00 | ¥1.127,00 | ¥1.105,00 | 151,80K |
| 2026-07-15 | ¥1.115,00 | -0,54 % | ¥1.125,00 | ¥1.130,00 | ¥1.115,00 | 110,50K |
| 2026-07-14 | ¥1.121,00 | 0,00 % | ¥1.125,00 | ¥1.128,00 | ¥1.117,00 | 130,00K |
| 2026-07-13 | ¥1.121,00 | +0,18 % | ¥1.139,00 | ¥1.139,00 | ¥1.111,00 | 135,00K |
| 2026-07-10 | ¥1.119,00 | +0,63 % | ¥1.120,00 | ¥1.129,00 | ¥1.113,00 | 138,10K |
| 2026-07-09 | ¥1.112,00 | +0,36 % | ¥1.104,00 | ¥1.118,00 | ¥1.100,00 | 125,20K |
| 2026-07-08 | ¥1.108,00 | +0,73 % | ¥1.101,00 | ¥1.113,00 | ¥1.098,00 | 98,70K |
| 2026-07-07 | ¥1.100,00 | -0,54 % | ¥1.109,00 | ¥1.113,00 | ¥1.095,00 | 127,20K |
| 2026-07-06 | ¥1.106,00 | +1,10 % | ¥1.099,00 | ¥1.106,00 | ¥1.096,00 | 104,00K |
| 2026-07-03 | ¥1.094,00 | +0,83 % | ¥1.095,00 | ¥1.103,00 | ¥1.090,00 | 124,70K |
| 2026-07-02 | ¥1.085,00 | +1,02 % | ¥1.080,00 | ¥1.093,00 | ¥1.077,00 | 127,70K |
| 2026-07-01 | ¥1.074,00 | -0,37 % | ¥1.080,00 | ¥1.082,00 | ¥1.072,00 | 122,10K |
| 2026-06-30 | ¥1.078,00 | -0,37 % | ¥1.084,00 | ¥1.091,00 | ¥1.077,00 | 200,20K |
| 2026-06-29 | ¥1.082,00 | +1,79 % | ¥1.071,00 | ¥1.082,00 | ¥1.064,00 | 280,50K |
| 2026-06-26 | ¥1.063,00 | +0,76 % | ¥1.061,00 | ¥1.070,00 | ¥1.056,00 | 138,30K |
| 2026-06-25 | ¥1.055,00 | +0,38 % | ¥1.067,00 | ¥1.070,00 | ¥1.055,00 | 104,00K |
| 2026-06-24 | ¥1.051,00 | -0,47 % | ¥1.056,00 | ¥1.065,00 | ¥1.050,00 | 157,20K |
| 2026-06-23 | ¥1.056,00 | -0,38 % | ¥1.058,00 | ¥1.067,00 | ¥1.055,00 | 189,90K |
| 2026-06-22 | ¥1.060,00 | -0,56 % | ¥1.062,00 | ¥1.069,00 | ¥1.056,00 | 195,30K |
| 2026-06-19 | ¥1.066,00 | -0,47 % | ¥1.071,00 | ¥1.077,00 | ¥1.062,00 | 200,50K |
| 2026-06-18 | ¥1.071,00 | -0,56 % | ¥1.076,00 | ¥1.086,00 | ¥1.070,00 | 143,90K |
| 2026-06-17 | ¥1.077,00 | -2,00 % | ¥1.105,00 | ¥1.105,00 | ¥1.077,00 | 181,30K |
| 2026-06-16 | ¥1.099,00 | -0,99 % | ¥1.105,00 | ¥1.105,00 | ¥1.093,00 | 168,80K |
| 2026-06-15 | ¥1.110,00 | 0,00 % | ¥1.115,00 | ¥1.123,00 | ¥1.107,00 | 116,80K |
| 2026-06-12 | ¥1.110,00 | +1,93 % | ¥1.091,00 | ¥1.110,00 | ¥1.090,00 | 231,20K |
| 2026-06-11 | ¥1.089,00 | -1,27 % | ¥1.109,00 | ¥1.109,00 | ¥1.087,00 | 144,50K |
| 2026-06-10 | ¥1.103,00 | +1,10 % | ¥1.095,00 | ¥1.106,00 | ¥1.092,00 | 148,90K |
| 2026-06-09 | ¥1.091,00 | +0,83 % | ¥1.095,00 | ¥1.102,00 | ¥1.091,00 | 115,30K |
| 2026-06-08 | ¥1.082,00 | -0,55 % | ¥1.085,00 | ¥1.097,00 | ¥1.077,00 | 165,00K |
| 2026-06-05 | ¥1.088,00 | +2,06 % | ¥1.069,00 | ¥1.096,00 | ¥1.069,00 | 153,80K |
| 2026-06-04 | ¥1.066,00 | -1,39 % | ¥1.071,00 | ¥1.075,00 | ¥1.060,00 | 157,90K |
| 2026-06-03 | ¥1.081,00 | +1,12 % | ¥1.067,00 | ¥1.084,00 | ¥1.066,00 | 159,40K |
| 2026-06-02 | ¥1.069,00 | -0,74 % | ¥1.067,00 | ¥1.083,00 | ¥1.058,00 | 164,10K |
| 2026-06-01 | ¥1.077,00 | -2,00 % | ¥1.096,00 | ¥1.096,00 | ¥1.067,00 | 547,90K |
| 2026-05-29 | ¥1.099,00 | -0,72 % | ¥1.103,00 | ¥1.109,00 | ¥1.087,00 | 286,70K |
| 2026-05-28 | ¥1.107,00 | +0,27 % | ¥1.103,00 | ¥1.107,00 | ¥1.096,00 | 216,40K |
| 2026-05-27 | ¥1.104,00 | -0,09 % | ¥1.109,00 | ¥1.109,00 | ¥1.094,00 | 157,10K |
| 2026-05-26 | ¥1.105,00 | -0,09 % | ¥1.105,00 | ¥1.114,00 | ¥1.093,00 | 214,30K |
| 2026-05-25 | ¥1.106,00 | -0,45 % | ¥1.111,00 | ¥1.122,00 | ¥1.100,00 | 207,50K |