First Juken Co., Ltd. 8917
TSE · Japan · Langlebige Konsumgüter
¥1.075,00-2,00 (-0,19 %)
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 | ¥1.075,00 | -0,19 % | ¥1.075,00 | ¥1.084,00 | ¥1.074,00 | 27,20K |
| 2026-10-01 | ¥1.077,00 | -0,65 % | ¥1.079,00 | ¥1.080,00 | ¥1.072,00 | 59,20K |
| 2026-09-30 | ¥1.084,00 | -0,55 % | ¥1.090,00 | ¥1.094,00 | ¥1.081,00 | 45,00K |
| 2026-09-29 | ¥1.090,00 | -0,46 % | ¥1.095,00 | ¥1.102,00 | ¥1.089,00 | 52,00K |
| 2026-09-28 | ¥1.095,00 | +0,46 % | ¥1.095,00 | ¥1.097,00 | ¥1.092,00 | 22,10K |
| 2026-09-25 | ¥1.090,00 | +0,28 % | ¥1.091,00 | ¥1.091,00 | ¥1.086,00 | 20,30K |
| 2026-09-24 | ¥1.087,00 | 0,00 % | ¥1.090,00 | ¥1.092,00 | ¥1.085,00 | 28,80K |
| 2026-09-18 | ¥1.087,00 | +0,65 % | ¥1.088,00 | ¥1.090,00 | ¥1.083,00 | 14,00K |
| 2026-09-17 | ¥1.080,00 | +0,37 % | ¥1.076,00 | ¥1.083,00 | ¥1.072,00 | 21,70K |
| 2026-09-16 | ¥1.076,00 | +0,28 % | ¥1.081,00 | ¥1.081,00 | ¥1.073,00 | 11,90K |
| 2026-09-15 | ¥1.073,00 | +1,13 % | ¥1.063,00 | ¥1.075,00 | ¥1.055,00 | 31,50K |
| 2026-09-14 | ¥1.061,00 | +1,24 % | ¥1.048,00 | ¥1.063,00 | ¥1.048,00 | 37,10K |
| 2026-09-11 | ¥1.048,00 | -1,60 % | ¥1.063,00 | ¥1.072,00 | ¥1.040,00 | 117,50K |
| 2026-09-10 | ¥1.065,00 | -0,28 % | ¥1.080,00 | ¥1.085,00 | ¥1.048,00 | 240,50K |
| 2026-09-09 | ¥1.068,00 | -6,15 % | ¥1.138,00 | ¥1.138,00 | ¥1.065,00 | 205,80K |
| 2026-09-08 | ¥1.138,00 | -0,44 % | ¥1.143,00 | ¥1.145,00 | ¥1.132,00 | 14,90K |
| 2026-09-07 | ¥1.143,00 | +1,87 % | ¥1.138,00 | ¥1.145,00 | ¥1.126,00 | 597,20K |
| 2026-09-04 | ¥1.122,00 | -0,71 % | ¥1.126,00 | ¥1.134,00 | ¥1.122,00 | 17,90K |
| 2026-09-03 | ¥1.130,00 | +0,27 % | ¥1.134,00 | ¥1.135,00 | ¥1.128,00 | 5,70K |
| 2026-09-02 | ¥1.127,00 | -1,14 % | ¥1.137,00 | ¥1.140,00 | ¥1.127,00 | 13,20K |
| 2026-09-01 | ¥1.140,00 | 0,00 % | ¥1.145,00 | ¥1.145,00 | ¥1.133,00 | 15,80K |
| 2026-08-31 | ¥1.140,00 | -0,26 % | ¥1.146,00 | ¥1.146,00 | ¥1.140,00 | 9,80K |
| 2026-08-28 | ¥1.143,00 | -0,09 % | ¥1.141,00 | ¥1.144,00 | ¥1.138,00 | 10,90K |
| 2026-08-27 | ¥1.144,00 | -0,26 % | ¥1.147,00 | ¥1.149,00 | ¥1.142,00 | 9,70K |
| 2026-08-26 | ¥1.147,00 | +0,70 % | ¥1.142,00 | ¥1.150,00 | ¥1.139,00 | 9,80K |
| 2026-08-25 | ¥1.139,00 | -0,09 % | ¥1.145,00 | ¥1.145,00 | ¥1.138,00 | 8,60K |
| 2026-08-24 | ¥1.140,00 | -0,26 % | ¥1.140,00 | ¥1.143,00 | ¥1.137,00 | 8,90K |
| 2026-08-21 | ¥1.143,00 | +0,88 % | ¥1.131,00 | ¥1.143,00 | ¥1.131,00 | 4,20K |
| 2026-08-20 | ¥1.133,00 | +0,18 % | ¥1.130,00 | ¥1.139,00 | ¥1.130,00 | 5,00K |
| 2026-08-19 | ¥1.131,00 | -0,96 % | ¥1.142,00 | ¥1.142,00 | ¥1.131,00 | 7,60K |
| 2026-08-18 | ¥1.142,00 | -0,52 % | ¥1.155,00 | ¥1.155,00 | ¥1.142,00 | 9,50K |
| 2026-08-17 | ¥1.148,00 | +0,35 % | ¥1.144,00 | ¥1.153,00 | ¥1.144,00 | 7,50K |
| 2026-08-14 | ¥1.144,00 | -0,09 % | ¥1.141,00 | ¥1.149,00 | ¥1.141,00 | 8,70K |
| 2026-08-13 | ¥1.145,00 | -0,52 % | ¥1.156,00 | ¥1.156,00 | ¥1.121,00 | 12,70K |
| 2026-08-12 | ¥1.151,00 | -0,35 % | ¥1.155,00 | ¥1.160,00 | ¥1.146,00 | 7,80K |
| 2026-08-10 | ¥1.155,00 | -0,26 % | ¥1.156,00 | ¥1.160,00 | ¥1.154,00 | 4,90K |
| 2026-08-07 | ¥1.158,00 | +0,87 % | ¥1.148,00 | ¥1.162,00 | ¥1.146,00 | 24,10K |
| 2026-08-06 | ¥1.148,00 | +0,53 % | ¥1.150,00 | ¥1.152,00 | ¥1.143,00 | 3,60K |
| 2026-08-05 | ¥1.142,00 | +0,09 % | ¥1.140,00 | ¥1.146,00 | ¥1.134,00 | 4,60K |
| 2026-08-04 | ¥1.141,00 | +0,09 % | ¥1.133,00 | ¥1.142,00 | ¥1.121,00 | 4,60K |
| 2026-08-03 | ¥1.140,00 | -1,30 % | ¥1.166,00 | ¥1.166,00 | ¥1.140,00 | 11,70K |
| 2026-07-31 | ¥1.155,00 | -0,94 % | ¥1.166,00 | ¥1.170,00 | ¥1.154,00 | 9,30K |
| 2026-07-30 | ¥1.166,00 | +0,60 % | ¥1.159,00 | ¥1.169,00 | ¥1.154,00 | 11,10K |
| 2026-07-29 | ¥1.159,00 | +1,85 % | ¥1.140,00 | ¥1.159,00 | ¥1.140,00 | 20,00K |
| 2026-07-28 | ¥1.138,00 | -0,35 % | ¥1.142,00 | ¥1.146,00 | ¥1.138,00 | 23,80K |
| 2026-07-27 | ¥1.142,00 | +0,88 % | ¥1.138,00 | ¥1.148,00 | ¥1.135,00 | 10,90K |
| 2026-07-24 | ¥1.132,00 | +0,44 % | ¥1.123,00 | ¥1.137,00 | ¥1.123,00 | 10,40K |
| 2026-07-23 | ¥1.127,00 | -0,44 % | ¥1.134,00 | ¥1.135,00 | ¥1.127,00 | 4,50K |
| 2026-07-22 | ¥1.132,00 | +0,89 % | ¥1.123,00 | ¥1.135,00 | ¥1.123,00 | 6,60K |
| 2026-07-21 | ¥1.122,00 | +0,36 % | ¥1.118,00 | ¥1.130,00 | ¥1.117,00 | 10,40K |
| 2026-07-17 | ¥1.118,00 | -1,58 % | ¥1.132,00 | ¥1.136,00 | ¥1.116,00 | 9,80K |
| 2026-07-16 | ¥1.136,00 | -0,09 % | ¥1.137,00 | ¥1.140,00 | ¥1.134,00 | 2,40K |
| 2026-07-15 | ¥1.137,00 | +0,18 % | ¥1.135,00 | ¥1.141,00 | ¥1.134,00 | 7,50K |
| 2026-07-14 | ¥1.135,00 | +1,16 % | ¥1.122,00 | ¥1.137,00 | ¥1.121,00 | 8,70K |
| 2026-07-13 | ¥1.122,00 | -1,15 % | ¥1.130,00 | ¥1.135,00 | ¥1.122,00 | 7,40K |
| 2026-07-10 | ¥1.135,00 | +0,27 % | ¥1.132,00 | ¥1.144,00 | ¥1.132,00 | 6,80K |
| 2026-07-09 | ¥1.132,00 | +0,53 % | ¥1.120,00 | ¥1.139,00 | ¥1.119,00 | 13,70K |
| 2026-07-08 | ¥1.126,00 | -0,18 % | ¥1.127,00 | ¥1.135,00 | ¥1.120,00 | 5,70K |
| 2026-07-07 | ¥1.128,00 | +0,71 % | ¥1.120,00 | ¥1.134,00 | ¥1.116,00 | 16,30K |
| 2026-07-06 | ¥1.120,00 | +1,63 % | ¥1.108,00 | ¥1.120,00 | ¥1.105,00 | 14,50K |
| 2026-07-03 | ¥1.102,00 | +1,19 % | ¥1.096,00 | ¥1.107,00 | ¥1.085,00 | 16,40K |
| 2026-07-02 | ¥1.089,00 | +1,49 % | ¥1.080,00 | ¥1.098,00 | ¥1.080,00 | 10,00K |
| 2026-07-01 | ¥1.073,00 | -0,28 % | ¥1.086,00 | ¥1.086,00 | ¥1.073,00 | 6,80K |
| 2026-06-30 | ¥1.076,00 | -0,37 % | ¥1.083,00 | ¥1.083,00 | ¥1.072,00 | 12,10K |
| 2026-06-29 | ¥1.080,00 | +2,27 % | ¥1.068,00 | ¥1.080,00 | ¥1.060,00 | 12,60K |
| 2026-06-26 | ¥1.056,00 | +0,86 % | ¥1.054,00 | ¥1.066,00 | ¥1.050,00 | 15,40K |
| 2026-06-25 | ¥1.047,00 | +1,45 % | ¥1.040,00 | ¥1.048,00 | ¥1.040,00 | 7,90K |
| 2026-06-24 | ¥1.032,00 | +0,39 % | ¥1.028,00 | ¥1.040,00 | ¥1.027,00 | 6,60K |
| 2026-06-23 | ¥1.028,00 | +0,10 % | ¥1.033,00 | ¥1.033,00 | ¥1.026,00 | 8,40K |
| 2026-06-22 | ¥1.027,00 | -2,28 % | ¥1.050,00 | ¥1.052,00 | ¥1.027,00 | 16,00K |
| 2026-06-19 | ¥1.051,00 | -0,10 % | ¥1.052,00 | ¥1.064,00 | ¥1.051,00 | 6,70K |
| 2026-06-18 | ¥1.052,00 | -0,19 % | ¥1.054,00 | ¥1.065,00 | ¥1.052,00 | 14,20K |
| 2026-06-17 | ¥1.054,00 | +0,57 % | ¥1.044,00 | ¥1.058,00 | ¥1.042,00 | 10,90K |
| 2026-06-16 | ¥1.048,00 | -0,76 % | ¥1.054,00 | ¥1.056,00 | ¥1.046,00 | 10,20K |
| 2026-06-15 | ¥1.056,00 | +0,76 % | ¥1.052,00 | ¥1.061,00 | ¥1.050,00 | 14,10K |
| 2026-06-12 | ¥1.048,00 | -0,29 % | ¥1.054,00 | ¥1.054,00 | ¥1.041,00 | 4,70K |
| 2026-06-11 | ¥1.051,00 | 0,00 % | ¥1.051,00 | ¥1.060,00 | ¥1.042,00 | 17,90K |
| 2026-06-10 | ¥1.051,00 | +0,38 % | ¥1.047,00 | ¥1.051,00 | ¥1.036,00 | 13,50K |
| 2026-06-09 | ¥1.047,00 | +2,25 % | ¥1.034,00 | ¥1.058,00 | ¥1.034,00 | 37,10K |
| 2026-06-08 | ¥1.024,00 | -0,87 % | ¥1.020,00 | ¥1.027,00 | ¥1.011,00 | 23,60K |
| 2026-06-05 | ¥1.033,00 | +1,97 % | ¥1.010,00 | ¥1.045,00 | ¥1.008,00 | 25,30K |
| 2026-06-04 | ¥1.013,00 | -1,36 % | ¥1.026,00 | ¥1.026,00 | ¥999,00 | 51,80K |
| 2026-06-03 | ¥1.027,00 | +1,48 % | ¥1.011,00 | ¥1.030,00 | ¥1.009,00 | 41,80K |
| 2026-06-02 | ¥1.012,00 | -0,20 % | ¥1.015,00 | ¥1.020,00 | ¥1.008,00 | 23,20K |
| 2026-06-01 | ¥1.014,00 | -3,43 % | ¥1.045,00 | ¥1.045,00 | ¥1.014,00 | 27,20K |
| 2026-05-29 | ¥1.050,00 | -0,94 % | ¥1.063,00 | ¥1.070,00 | ¥1.050,00 | 17,90K |
| 2026-05-28 | ¥1.060,00 | +1,63 % | ¥1.043,00 | ¥1.061,00 | ¥1.042,00 | 19,80K |
| 2026-05-27 | ¥1.043,00 | +1,36 % | ¥1.030,00 | ¥1.045,00 | ¥1.025,00 | 42,00K |
| 2026-05-26 | ¥1.029,00 | +0,29 % | ¥1.028,00 | ¥1.037,00 | ¥1.028,00 | 16,30K |
| 2026-05-25 | ¥1.026,00 | -0,58 % | ¥1.035,00 | ¥1.036,00 | ¥1.022,00 | 23,10K |