WADAKOHSAN CORPORATION 8931
TSE · Japan · Finanzen
¥1.295,00-24,00 (-1,82 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.293,00 | -1,97 % | ¥1.313,00 | ¥1.314,00 | ¥1.293,00 | 9,00K |
| 2026-10-01 | ¥1.319,00 | +0,15 % | ¥1.322,00 | ¥1.323,00 | ¥1.313,00 | 4,70K |
| 2026-09-30 | ¥1.317,00 | -0,08 % | ¥1.318,00 | ¥1.322,00 | ¥1.312,00 | 5,40K |
| 2026-09-29 | ¥1.318,00 | -0,38 % | ¥1.320,00 | ¥1.320,00 | ¥1.309,00 |
| 24,30K |
| 2026-09-28 | ¥1.323,00 | -1,93 % | ¥1.346,00 | ¥1.346,00 | ¥1.235,00 | 50,20K |
| 2026-09-25 | ¥1.349,00 | -0,44 % | ¥1.352,00 | ¥1.352,00 | ¥1.342,00 | 7,70K |
| 2026-09-24 | ¥1.355,00 | +3,12 % | ¥1.353,00 | ¥1.360,00 | ¥1.335,00 | 35,40K |
| 2026-09-18 | ¥1.314,00 | -0,08 % | ¥1.315,00 | ¥1.320,00 | ¥1.314,00 | 2,40K |
| 2026-09-17 | ¥1.315,00 | +0,08 % | ¥1.318,00 | ¥1.325,00 | ¥1.314,00 | 9,20K |
| 2026-09-16 | ¥1.314,00 | -0,23 % | ¥1.313,00 | ¥1.321,00 | ¥1.313,00 | 2,20K |
| 2026-09-15 | ¥1.317,00 | 0,00 % | ¥1.317,00 | ¥1.322,00 | ¥1.314,00 | 1,70K |
| 2026-09-14 | ¥1.317,00 | +0,15 % | ¥1.309,00 | ¥1.322,00 | ¥1.308,00 | 8,30K |
| 2026-09-11 | ¥1.315,00 | +0,08 % | ¥1.315,00 | ¥1.325,00 | ¥1.313,00 | 3,20K |
| 2026-09-10 | ¥1.314,00 | -0,76 % | ¥1.315,00 | ¥1.321,00 | ¥1.313,00 | 1,30K |
| 2026-09-09 | ¥1.324,00 | -0,08 % | ¥1.325,00 | ¥1.325,00 | ¥1.313,00 | 7,10K |
| 2026-09-08 | ¥1.325,00 | -0,38 % | ¥1.334,00 | ¥1.334,00 | ¥1.325,00 | 4,90K |
| 2026-09-07 | ¥1.330,00 | +1,29 % | ¥1.313,00 | ¥1.330,00 | ¥1.313,00 | 10,00K |
| 2026-09-04 | ¥1.313,00 | 0,00 % | ¥1.313,00 | ¥1.316,00 | ¥1.308,00 | 4,50K |
| 2026-09-03 | ¥1.313,00 | -0,30 % | ¥1.313,00 | ¥1.321,00 | ¥1.311,00 | 4,60K |
| 2026-09-02 | ¥1.317,00 | -0,98 % | ¥1.332,00 | ¥1.332,00 | ¥1.316,00 | 16,70K |
| 2026-09-01 | ¥1.330,00 | -0,60 % | ¥1.336,00 | ¥1.339,00 | ¥1.330,00 | 8,20K |
| 2026-08-31 | ¥1.338,00 | -1,69 % | ¥1.364,00 | ¥1.364,00 | ¥1.338,00 | 12,60K |
| 2026-08-28 | ¥1.361,00 | -4,29 % | ¥1.383,00 | ¥1.387,00 | ¥1.342,00 | 55,80K |
| 2026-08-27 | ¥1.422,00 | +1,57 % | ¥1.411,00 | ¥1.422,00 | ¥1.398,00 | 72,70K |
| 2026-08-26 | ¥1.400,00 | -0,99 % | ¥1.404,00 | ¥1.408,00 | ¥1.399,00 | 11,00K |
| 2026-08-25 | ¥1.414,00 | +0,28 % | ¥1.410,00 | ¥1.418,00 | ¥1.404,00 | 6,90K |
| 2026-08-24 | ¥1.410,00 | -0,28 % | ¥1.410,00 | ¥1.430,00 | ¥1.409,00 | 6,50K |
| 2026-08-21 | ¥1.414,00 | +0,43 % | ¥1.408,00 | ¥1.419,00 | ¥1.408,00 | 6,80K |
| 2026-08-20 | ¥1.408,00 | -0,21 % | ¥1.402,00 | ¥1.415,00 | ¥1.400,00 | 6,20K |
| 2026-08-19 | ¥1.411,00 | +0,07 % | ¥1.404,00 | ¥1.413,00 | ¥1.399,00 | 9,80K |
| 2026-08-18 | ¥1.410,00 | 0,00 % | ¥1.410,00 | ¥1.414,00 | ¥1.401,00 | 2,90K |
| 2026-08-17 | ¥1.410,00 | +0,14 % | ¥1.399,00 | ¥1.411,00 | ¥1.399,00 | 4,40K |
| 2026-08-14 | ¥1.408,00 | +0,43 % | ¥1.398,00 | ¥1.409,00 | ¥1.398,00 | 4,70K |
| 2026-08-13 | ¥1.402,00 | +0,14 % | ¥1.401,00 | ¥1.405,00 | ¥1.393,00 | 7,00K |
| 2026-08-12 | ¥1.400,00 | +0,21 % | ¥1.394,00 | ¥1.404,00 | ¥1.393,00 | 4,70K |
| 2026-08-10 | ¥1.397,00 | -0,07 % | ¥1.391,00 | ¥1.400,00 | ¥1.390,00 | 6,80K |
| 2026-08-07 | ¥1.398,00 | -0,14 % | ¥1.388,00 | ¥1.401,00 | ¥1.388,00 | 2,80K |
| 2026-08-06 | ¥1.400,00 | +1,16 % | ¥1.382,00 | ¥1.400,00 | ¥1.382,00 | 4,30K |
| 2026-08-05 | ¥1.384,00 | -0,36 % | ¥1.387,00 | ¥1.388,00 | ¥1.384,00 | 9,90K |
| 2026-08-04 | ¥1.389,00 | -1,00 % | ¥1.401,00 | ¥1.401,00 | ¥1.385,00 | 9,40K |
| 2026-08-03 | ¥1.403,00 | -2,30 % | ¥1.420,00 | ¥1.420,00 | ¥1.403,00 | 11,50K |
| 2026-07-31 | ¥1.436,00 | +0,28 % | ¥1.432,00 | ¥1.444,00 | ¥1.431,00 | 9,20K |
| 2026-07-30 | ¥1.432,00 | -0,56 % | ¥1.441,00 | ¥1.442,00 | ¥1.422,00 | 13,20K |
| 2026-07-29 | ¥1.440,00 | +0,63 % | ¥1.431,00 | ¥1.440,00 | ¥1.431,00 | 9,20K |
| 2026-07-28 | ¥1.431,00 | -0,83 % | ¥1.443,00 | ¥1.443,00 | ¥1.426,00 | 7,70K |
| 2026-07-27 | ¥1.443,00 | +0,91 % | ¥1.434,00 | ¥1.443,00 | ¥1.427,00 | 18,70K |
| 2026-07-24 | ¥1.430,00 | +1,63 % | ¥1.409,00 | ¥1.430,00 | ¥1.400,00 | 13,30K |
| 2026-07-23 | ¥1.407,00 | +1,15 % | ¥1.397,00 | ¥1.407,00 | ¥1.390,00 | 6,20K |
| 2026-07-22 | ¥1.391,00 | -0,86 % | ¥1.394,00 | ¥1.400,00 | ¥1.385,00 | 10,10K |
| 2026-07-21 | ¥1.403,00 | +2,86 % | ¥1.364,00 | ¥1.459,00 | ¥1.364,00 | 96,80K |
| 2026-07-17 | ¥1.364,00 | -0,44 % | ¥1.365,00 | ¥1.371,00 | ¥1.352,00 | 9,10K |
| 2026-07-16 | ¥1.370,00 | +0,96 % | ¥1.357,00 | ¥1.370,00 | ¥1.342,00 | 10,20K |
| 2026-07-15 | ¥1.357,00 | +0,22 % | ¥1.350,00 | ¥1.375,00 | ¥1.333,00 | 10,00K |
| 2026-07-14 | ¥1.354,00 | +0,30 % | ¥1.324,00 | ¥1.361,00 | ¥1.324,00 | 5,50K |
| 2026-07-13 | ¥1.350,00 | -0,30 % | ¥1.350,00 | ¥1.352,00 | ¥1.300,00 | 24,10K |
| 2026-07-10 | ¥1.354,00 | +1,20 % | ¥1.332,00 | ¥1.366,00 | ¥1.330,00 | 14,90K |
| 2026-07-09 | ¥1.338,00 | +0,90 % | ¥1.322,00 | ¥1.340,00 | ¥1.322,00 | 6,20K |
| 2026-07-08 | ¥1.326,00 | +0,30 % | ¥1.323,00 | ¥1.354,00 | ¥1.321,00 | 13,80K |
| 2026-07-07 | ¥1.322,00 | +0,76 % | ¥1.316,00 | ¥1.353,00 | ¥1.315,00 | 18,50K |
| 2026-07-06 | ¥1.312,00 | +3,88 % | ¥1.265,00 | ¥1.312,00 | ¥1.265,00 | 13,70K |
| 2026-07-03 | ¥1.263,00 | 0,00 % | ¥1.269,00 | ¥1.272,00 | ¥1.253,00 | 3,90K |
| 2026-07-02 | ¥1.263,00 | +1,69 % | ¥1.236,00 | ¥1.263,00 | ¥1.236,00 | 6,20K |
| 2026-07-01 | ¥1.242,00 | +0,24 % | ¥1.239,00 | ¥1.250,00 | ¥1.239,00 | 3,60K |
| 2026-06-30 | ¥1.239,00 | +0,16 % | ¥1.237,00 | ¥1.246,00 | ¥1.223,00 | 7,80K |
| 2026-06-29 | ¥1.237,00 | +0,81 % | ¥1.229,00 | ¥1.245,00 | ¥1.229,00 | 6,10K |
| 2026-06-26 | ¥1.227,00 | -0,57 % | ¥1.235,00 | ¥1.241,00 | ¥1.227,00 | 6,30K |
| 2026-06-25 | ¥1.234,00 | +0,57 % | ¥1.238,00 | ¥1.245,00 | ¥1.227,00 | 3,80K |
| 2026-06-24 | ¥1.227,00 | -0,57 % | ¥1.234,00 | ¥1.245,00 | ¥1.226,00 | 7,20K |
| 2026-06-23 | ¥1.234,00 | -2,14 % | ¥1.255,00 | ¥1.255,00 | ¥1.234,00 | 4,80K |
| 2026-06-22 | ¥1.261,00 | +0,64 % | ¥1.256,00 | ¥1.261,00 | ¥1.240,00 | 4,70K |
| 2026-06-19 | ¥1.253,00 | +0,64 % | ¥1.245,00 | ¥1.253,00 | ¥1.232,00 | 7,10K |
| 2026-06-18 | ¥1.245,00 | -0,95 % | ¥1.250,00 | ¥1.263,00 | ¥1.241,00 | 12,80K |
| 2026-06-17 | ¥1.257,00 | +1,21 % | ¥1.237,00 | ¥1.257,00 | ¥1.231,00 | 4,50K |
| 2026-06-16 | ¥1.242,00 | +1,22 % | ¥1.227,00 | ¥1.243,00 | ¥1.227,00 | 8,60K |
| 2026-06-15 | ¥1.227,00 | +0,25 % | ¥1.224,00 | ¥1.232,00 | ¥1.221,00 | 15,00K |
| 2026-06-12 | ¥1.224,00 | -0,49 % | ¥1.225,00 | ¥1.234,00 | ¥1.220,00 | 31,80K |
| 2026-06-11 | ¥1.230,00 | -0,81 % | ¥1.244,00 | ¥1.249,00 | ¥1.225,00 | 8,10K |
| 2026-06-10 | ¥1.240,00 | +1,06 % | ¥1.230,00 | ¥1.240,00 | ¥1.229,00 | 2,80K |
| 2026-06-09 | ¥1.227,00 | 0,00 % | ¥1.230,00 | ¥1.237,00 | ¥1.227,00 | 5,30K |
| 2026-06-08 | ¥1.227,00 | -1,92 % | ¥1.244,00 | ¥1.250,00 | ¥1.226,00 | 15,80K |
| 2026-06-05 | ¥1.251,00 | +0,97 % | ¥1.240,00 | ¥1.269,00 | ¥1.238,00 | 7,50K |
| 2026-06-04 | ¥1.239,00 | -0,56 % | ¥1.245,00 | ¥1.246,00 | ¥1.236,00 | 4,70K |
| 2026-06-03 | ¥1.246,00 | -0,40 % | ¥1.251,00 | ¥1.257,00 | ¥1.246,00 | 8,90K |
| 2026-06-02 | ¥1.251,00 | -0,40 % | ¥1.263,00 | ¥1.264,00 | ¥1.251,00 | 5,40K |
| 2026-06-01 | ¥1.256,00 | -2,10 % | ¥1.280,00 | ¥1.309,00 | ¥1.256,00 | 15,80K |
| 2026-05-29 | ¥1.283,00 | +2,39 % | ¥1.263,00 | ¥1.283,00 | ¥1.258,00 | 9,50K |
| 2026-05-28 | ¥1.253,00 | -0,56 % | ¥1.260,00 | ¥1.268,00 | ¥1.253,00 | 12,50K |
| 2026-05-27 | ¥1.260,00 | -0,24 % | ¥1.268,00 | ¥1.268,00 | ¥1.246,00 | 7,20K |
| 2026-05-26 | ¥1.263,00 | +1,12 % | ¥1.252,00 | ¥1.264,00 | ¥1.248,00 | 8,90K |
| 2026-05-25 | ¥1.249,00 | +0,08 % | ¥1.243,00 | ¥1.298,00 | ¥1.240,00 | 13,20K |