Grandy House Corporation 8999
TSE · Japan · Langlebige Konsumgüter
¥554,00-11,00 (-1,95 %)
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 | ¥554,00 | -1,95 % | ¥562,00 | ¥562,00 | ¥554,00 | 61,20K |
| 2026-10-01 | ¥565,00 | 0,00 % | ¥562,00 | ¥567,00 | ¥562,00 | 36,90K |
| 2026-09-30 | ¥565,00 | +0,36 % | ¥563,00 | ¥568,00 | ¥561,00 | 31,10K |
| 2026-09-29 | ¥563,00 | -1,40 % | ¥564,00 | ¥568,00 | ¥561,00 | 66,90K |
| 2026-09-28 | ¥571,00 | +0,35 % | ¥572,00 | ¥572,00 | ¥567,00 | 75,10K |
| 2026-09-25 | ¥569,00 | +0,18 % | ¥572,00 | ¥572,00 | ¥566,00 | 53,30K |
| 2026-09-24 | ¥568,00 | 0,00 % | ¥566,00 | ¥571,00 | ¥564,00 | 26,40K |
| 2026-09-18 | ¥568,00 | -0,35 % | ¥570,00 | ¥570,00 | ¥567,00 | 23,70K |
| 2026-09-17 | ¥570,00 | +1,06 % | ¥566,00 | ¥570,00 | ¥566,00 | 52,80K |
| 2026-09-16 | ¥564,00 | 0,00 % | ¥561,00 | ¥567,00 | ¥560,00 | 59,40K |
| 2026-09-15 | ¥564,00 | +0,18 % | ¥563,00 | ¥566,00 | ¥559,00 | 28,50K |
| 2026-09-14 | ¥563,00 | +0,90 % | ¥558,00 | ¥565,00 | ¥558,00 | 30,30K |
| 2026-09-11 | ¥558,00 | -0,36 % | ¥555,00 | ¥562,00 | ¥553,00 | 46,00K |
| 2026-09-10 | ¥560,00 | -0,53 % | ¥560,00 | ¥560,00 | ¥556,00 | 58,80K |
| 2026-09-09 | ¥563,00 | -0,71 % | ¥567,00 | ¥567,00 | ¥561,00 | 45,50K |
| 2026-09-08 | ¥567,00 | +0,35 % | ¥564,00 | ¥569,00 | ¥561,00 | 38,40K |
| 2026-09-07 | ¥565,00 | -1,05 % | ¥568,00 | ¥569,00 | ¥565,00 | 40,10K |
| 2026-09-04 | ¥571,00 | +0,53 % | ¥567,00 | ¥572,00 | ¥561,00 | 55,20K |
| 2026-09-03 | ¥568,00 | 0,00 % | ¥568,00 | ¥573,00 | ¥568,00 | 32,60K |
| 2026-09-02 | ¥568,00 | -1,22 % | ¥572,00 | ¥576,00 | ¥568,00 | 68,90K |
| 2026-09-01 | ¥575,00 | +0,17 % | ¥571,00 | ¥583,00 | ¥570,00 | 80,30K |
| 2026-08-31 | ¥574,00 | -0,35 % | ¥576,00 | ¥576,00 | ¥571,00 | 62,40K |
| 2026-08-28 | ¥576,00 | -0,86 % | ¥577,00 | ¥580,00 | ¥576,00 | 54,10K |
| 2026-08-27 | ¥581,00 | 0,00 % | ¥580,00 | ¥583,00 | ¥577,00 | 33,10K |
| 2026-08-26 | ¥581,00 | +0,35 % | ¥580,00 | ¥583,00 | ¥578,00 | 46,90K |
| 2026-08-25 | ¥579,00 | +0,35 % | ¥576,00 | ¥579,00 | ¥575,00 | 40,80K |
| 2026-08-24 | ¥577,00 | -0,35 % | ¥578,00 | ¥580,00 | ¥576,00 | 54,70K |
| 2026-08-21 | ¥579,00 | +0,70 % | ¥575,00 | ¥579,00 | ¥572,00 | 67,40K |
| 2026-08-20 | ¥575,00 | +0,70 % | ¥568,00 | ¥576,00 | ¥568,00 | 50,50K |
| 2026-08-19 | ¥571,00 | -1,04 % | ¥574,00 | ¥574,00 | ¥566,00 | 44,80K |
| 2026-08-18 | ¥577,00 | +1,23 % | ¥573,00 | ¥577,00 | ¥570,00 | 72,10K |
| 2026-08-17 | ¥570,00 | -0,52 % | ¥574,00 | ¥577,00 | ¥568,00 | 57,40K |
| 2026-08-14 | ¥573,00 | +1,42 % | ¥562,00 | ¥573,00 | ¥562,00 | 74,70K |
| 2026-08-13 | ¥565,00 | +0,18 % | ¥564,00 | ¥567,00 | ¥561,00 | 66,50K |
| 2026-08-12 | ¥564,00 | +2,17 % | ¥562,00 | ¥571,00 | ¥558,00 | 113,90K |
| 2026-08-10 | ¥552,00 | +0,91 % | ¥547,00 | ¥568,00 | ¥536,00 | 184,80K |
| 2026-08-07 | ¥547,00 | +2,05 % | ¥539,00 | ¥547,00 | ¥539,00 | 43,60K |
| 2026-08-06 | ¥536,00 | +0,75 % | ¥533,00 | ¥539,00 | ¥533,00 | 41,70K |
| 2026-08-05 | ¥532,00 | -0,37 % | ¥533,00 | ¥537,00 | ¥531,00 | 28,90K |
| 2026-08-04 | ¥534,00 | -0,56 % | ¥538,00 | ¥538,00 | ¥531,00 | 52,40K |
| 2026-08-03 | ¥537,00 | -0,92 % | ¥542,00 | ¥542,00 | ¥535,00 | 47,70K |
| 2026-07-31 | ¥542,00 | -1,28 % | ¥548,00 | ¥549,00 | ¥542,00 | 69,10K |
| 2026-07-30 | ¥549,00 | -0,36 % | ¥551,00 | ¥553,00 | ¥544,00 | 68,90K |
| 2026-07-29 | ¥551,00 | +1,29 % | ¥544,00 | ¥552,00 | ¥543,00 | 73,40K |
| 2026-07-28 | ¥544,00 | -1,09 % | ¥550,00 | ¥550,00 | ¥542,00 | 34,10K |
| 2026-07-27 | ¥550,00 | +2,42 % | ¥541,00 | ¥550,00 | ¥539,00 | 102,30K |
| 2026-07-24 | ¥537,00 | -1,47 % | ¥541,00 | ¥542,00 | ¥535,00 | 90,60K |
| 2026-07-23 | ¥545,00 | -0,73 % | ¥557,00 | ¥557,00 | ¥542,00 | 222,70K |
| 2026-07-22 | ¥549,00 | +0,92 % | ¥545,00 | ¥549,00 | ¥541,00 | 92,30K |
| 2026-07-21 | ¥544,00 | +0,18 % | ¥543,00 | ¥548,00 | ¥541,00 | 69,80K |
| 2026-07-17 | ¥543,00 | 0,00 % | ¥542,00 | ¥550,00 | ¥542,00 | 72,40K |
| 2026-07-16 | ¥543,00 | -0,18 % | ¥546,00 | ¥551,00 | ¥542,00 | 77,80K |
| 2026-07-15 | ¥544,00 | +1,12 % | ¥543,00 | ¥545,00 | ¥540,00 | 36,90K |
| 2026-07-14 | ¥538,00 | +0,75 % | ¥538,00 | ¥543,00 | ¥537,00 | 35,70K |
| 2026-07-13 | ¥534,00 | -0,56 % | ¥540,00 | ¥544,00 | ¥533,00 | 54,50K |
| 2026-07-10 | ¥537,00 | +0,19 % | ¥535,00 | ¥539,00 | ¥532,00 | 79,40K |
| 2026-07-09 | ¥536,00 | +0,75 % | ¥533,00 | ¥539,00 | ¥530,00 | 50,50K |
| 2026-07-08 | ¥532,00 | -0,19 % | ¥533,00 | ¥537,00 | ¥530,00 | 61,20K |
| 2026-07-07 | ¥533,00 | +1,52 % | ¥530,00 | ¥535,00 | ¥525,00 | 81,70K |
| 2026-07-06 | ¥525,00 | +1,35 % | ¥520,00 | ¥530,00 | ¥520,00 | 109,80K |
| 2026-07-03 | ¥518,00 | +0,39 % | ¥518,00 | ¥522,00 | ¥517,00 | 54,10K |
| 2026-07-02 | ¥516,00 | +2,18 % | ¥505,00 | ¥518,00 | ¥504,00 | 133,10K |
| 2026-07-01 | ¥505,00 | 0,00 % | ¥503,00 | ¥506,00 | ¥501,00 | 87,20K |
| 2026-06-30 | ¥505,00 | -0,20 % | ¥507,00 | ¥509,00 | ¥503,00 | 106,30K |
| 2026-06-29 | ¥506,00 | +0,20 % | ¥505,00 | ¥507,00 | ¥503,00 | 209,50K |
| 2026-06-26 | ¥505,00 | +0,60 % | ¥500,00 | ¥506,00 | ¥500,00 | 85,00K |
| 2026-06-25 | ¥502,00 | -0,20 % | ¥505,00 | ¥506,00 | ¥502,00 | 35,30K |
| 2026-06-24 | ¥503,00 | -1,37 % | ¥509,00 | ¥510,00 | ¥501,00 | 177,40K |
| 2026-06-23 | ¥510,00 | -0,20 % | ¥516,00 | ¥516,00 | ¥507,00 | 64,60K |
| 2026-06-22 | ¥511,00 | -0,97 % | ¥516,00 | ¥517,00 | ¥508,00 | 83,60K |
| 2026-06-19 | ¥516,00 | 0,00 % | ¥517,00 | ¥520,00 | ¥515,00 | 97,30K |
| 2026-06-18 | ¥516,00 | -0,19 % | ¥515,00 | ¥518,00 | ¥512,00 | 45,90K |
| 2026-06-17 | ¥517,00 | +0,58 % | ¥514,00 | ¥521,00 | ¥512,00 | 105,00K |
| 2026-06-16 | ¥514,00 | -0,39 % | ¥516,00 | ¥516,00 | ¥510,00 | 103,20K |
| 2026-06-15 | ¥516,00 | 0,00 % | ¥518,00 | ¥522,00 | ¥516,00 | 102,60K |
| 2026-06-12 | ¥516,00 | +0,98 % | ¥510,00 | ¥518,00 | ¥510,00 | 60,00K |
| 2026-06-11 | ¥511,00 | -1,35 % | ¥518,00 | ¥518,00 | ¥508,00 | 66,00K |
| 2026-06-10 | ¥518,00 | +0,39 % | ¥516,00 | ¥520,00 | ¥514,00 | 133,40K |
| 2026-06-09 | ¥516,00 | +1,38 % | ¥513,00 | ¥518,00 | ¥512,00 | 66,80K |
| 2026-06-08 | ¥509,00 | -1,17 % | ¥510,00 | ¥514,00 | ¥508,00 | 53,90K |
| 2026-06-05 | ¥515,00 | +1,58 % | ¥508,00 | ¥516,00 | ¥506,00 | 45,60K |
| 2026-06-04 | ¥507,00 | 0,00 % | ¥507,00 | ¥509,00 | ¥503,00 | 35,40K |
| 2026-06-03 | ¥507,00 | +1,00 % | ¥505,00 | ¥509,00 | ¥499,00 | 98,40K |
| 2026-06-02 | ¥502,00 | -0,99 % | ¥505,00 | ¥505,00 | ¥501,00 | 61,10K |
| 2026-06-01 | ¥507,00 | -1,55 % | ¥514,00 | ¥514,00 | ¥504,00 | 132,20K |
| 2026-05-29 | ¥515,00 | -0,58 % | ¥517,00 | ¥521,00 | ¥515,00 | 96,60K |
| 2026-05-28 | ¥518,00 | -0,58 % | ¥520,00 | ¥523,00 | ¥514,00 | 132,40K |
| 2026-05-27 | ¥521,00 | 0,00 % | ¥521,00 | ¥522,00 | ¥516,00 | 71,10K |
| 2026-05-26 | ¥521,00 | 0,00 % | ¥516,00 | ¥524,00 | ¥516,00 | 56,30K |
| 2026-05-25 | ¥521,00 | -0,38 % | ¥524,00 | ¥525,00 | ¥518,00 | 74,70K |