Odakyu Electric Railway Co., Ltd. 9007
TSE · Japan · Transport
¥1.700,50-17,50 (-1,02 %)
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 | ¥1.707,50 | -0,61 % | ¥1.716,00 | ¥1.716,00 | ¥1.695,50 | 609,30K |
| 2026-10-01 | ¥1.718,00 | -0,03 % | ¥1.714,50 | ¥1.730,00 | ¥1.698,00 | 1,28M |
| 2026-09-30 | ¥1.718,50 | +0,85 % | ¥1.708,00 | ¥1.724,00 | ¥1.692,00 | 1,64M |
| 2026-09-29 | ¥1.704,00 | -3,95 % | ¥1.739,50 | ¥1.739,50 | ¥1.702,00 | 2,15M |
| 2026-09-28 | ¥1.774,00 | -0,48 % | ¥1.777,50 | ¥1.797,00 | ¥1.774,00 | 2,78M |
| 2026-09-25 | ¥1.782,50 | +0,39 % | ¥1.777,50 | ¥1.794,50 | ¥1.771,50 | 1,76M |
| 2026-09-24 | ¥1.775,50 | -1,33 % | ¥1.803,00 | ¥1.809,00 | ¥1.775,50 | 1,79M |
| 2026-09-18 | ¥1.799,50 | -2,68 % | ¥1.845,00 | ¥1.847,00 | ¥1.799,50 | 2,95M |
| 2026-09-17 | ¥1.849,00 | +0,85 % | ¥1.830,50 | ¥1.849,00 | ¥1.824,50 | 1,04M |
| 2026-09-16 | ¥1.833,50 | +0,33 % | ¥1.833,00 | ¥1.849,00 | ¥1.830,00 | 1,02M |
| 2026-09-15 | ¥1.827,50 | -0,27 % | ¥1.850,00 | ¥1.855,00 | ¥1.819,00 | 1,21M |
| 2026-09-14 | ¥1.832,50 | +1,50 % | ¥1.825,00 | ¥1.851,00 | ¥1.824,50 | 1,62M |
| 2026-09-11 | ¥1.805,50 | +0,53 % | ¥1.798,00 | ¥1.813,00 | ¥1.786,50 | 1,74M |
| 2026-09-10 | ¥1.796,00 | +0,36 % | ¥1.790,00 | ¥1.807,50 | ¥1.789,00 | 1,23M |
| 2026-09-09 | ¥1.789,50 | -0,06 % | ¥1.780,00 | ¥1.792,50 | ¥1.774,50 | 1,63M |
| 2026-09-08 | ¥1.790,50 | +1,56 % | ¥1.760,50 | ¥1.790,50 | ¥1.753,50 | 957,10K |
| 2026-09-07 | ¥1.763,00 | -1,37 % | ¥1.789,00 | ¥1.790,50 | ¥1.763,00 | 1,11M |
| 2026-09-04 | ¥1.787,50 | -0,22 % | ¥1.790,00 | ¥1.799,50 | ¥1.783,00 | 1,09M |
| 2026-09-03 | ¥1.791,50 | -0,19 % | ¥1.791,50 | ¥1.798,00 | ¥1.780,50 | 1,13M |
| 2026-09-02 | ¥1.795,00 | -0,77 % | ¥1.796,50 | ¥1.808,00 | ¥1.787,00 | 1,11M |
| 2026-09-01 | ¥1.809,00 | +1,46 % | ¥1.783,00 | ¥1.811,00 | ¥1.779,00 | 1,26M |
| 2026-08-31 | ¥1.783,00 | -0,11 % | ¥1.788,00 | ¥1.795,50 | ¥1.779,00 | 994,10K |
| 2026-08-28 | ¥1.785,00 | +0,48 % | ¥1.763,00 | ¥1.785,00 | ¥1.759,00 | 858,90K |
| 2026-08-27 | ¥1.776,50 | +0,17 % | ¥1.771,50 | ¥1.781,50 | ¥1.758,50 | 739,00K |
| 2026-08-26 | ¥1.773,50 | -0,84 % | ¥1.780,00 | ¥1.789,00 | ¥1.770,00 | 738,60K |
| 2026-08-25 | ¥1.788,50 | +1,48 % | ¥1.775,50 | ¥1.798,50 | ¥1.775,00 | 1,14M |
| 2026-08-24 | ¥1.762,50 | -0,70 % | ¥1.775,00 | ¥1.783,00 | ¥1.755,00 | 1,09M |
| 2026-08-21 | ¥1.775,00 | +2,81 % | ¥1.730,00 | ¥1.775,00 | ¥1.730,00 | 1,58M |
| 2026-08-20 | ¥1.726,50 | +1,29 % | ¥1.720,00 | ¥1.731,00 | ¥1.704,50 | 932,60K |
| 2026-08-19 | ¥1.704,50 | -0,50 % | ¥1.724,50 | ¥1.727,00 | ¥1.695,00 | 1,05M |
| 2026-08-18 | ¥1.713,00 | +0,65 % | ¥1.696,00 | ¥1.721,50 | ¥1.685,50 | 1,17M |
| 2026-08-17 | ¥1.702,00 | -0,23 % | ¥1.711,00 | ¥1.717,00 | ¥1.692,50 | 906,90K |
| 2026-08-14 | ¥1.706,00 | -0,09 % | ¥1.700,00 | ¥1.718,50 | ¥1.693,00 | 1,73M |
| 2026-08-13 | ¥1.707,50 | +0,59 % | ¥1.700,00 | ¥1.711,50 | ¥1.685,00 | 1,38M |
| 2026-08-12 | ¥1.697,50 | +0,44 % | ¥1.690,00 | ¥1.710,00 | ¥1.686,00 | 1,52M |
| 2026-08-10 | ¥1.690,00 | -1,00 % | ¥1.687,00 | ¥1.695,00 | ¥1.672,50 | 1,78M |
| 2026-08-07 | ¥1.707,00 | +1,13 % | ¥1.678,00 | ¥1.711,50 | ¥1.671,50 | 1,35M |
| 2026-08-06 | ¥1.688,00 | +1,63 % | ¥1.677,00 | ¥1.690,00 | ¥1.654,00 | 1,35M |
| 2026-08-05 | ¥1.661,00 | -1,89 % | ¥1.690,00 | ¥1.702,00 | ¥1.651,50 | 1,52M |
| 2026-08-04 | ¥1.693,00 | -1,97 % | ¥1.730,00 | ¥1.734,00 | ¥1.689,00 | 2,05M |
| 2026-08-03 | ¥1.727,00 | -2,18 % | ¥1.760,00 | ¥1.765,00 | ¥1.702,50 | 2,04M |
| 2026-07-31 | ¥1.765,50 | -2,81 % | ¥1.777,00 | ¥1.798,00 | ¥1.759,50 | 2,07M |
| 2026-07-30 | ¥1.816,50 | -2,08 % | ¥1.847,50 | ¥1.853,50 | ¥1.789,50 | 1,68M |
| 2026-07-29 | ¥1.855,00 | +2,66 % | ¥1.810,00 | ¥1.872,50 | ¥1.794,00 | 2,33M |
| 2026-07-28 | ¥1.807,00 | +1,37 % | ¥1.789,00 | ¥1.815,00 | ¥1.786,00 | 1,76M |
| 2026-07-27 | ¥1.782,50 | +2,83 % | ¥1.747,00 | ¥1.782,50 | ¥1.744,50 | 1,48M |
| 2026-07-24 | ¥1.733,50 | +1,32 % | ¥1.696,00 | ¥1.739,00 | ¥1.694,00 | 1,15M |
| 2026-07-23 | ¥1.711,00 | -0,49 % | ¥1.716,00 | ¥1.721,50 | ¥1.706,00 | 833,10K |
| 2026-07-22 | ¥1.719,50 | -1,55 % | ¥1.729,00 | ¥1.730,00 | ¥1.693,50 | 2,22M |
| 2026-07-21 | ¥1.746,50 | -0,60 % | ¥1.767,00 | ¥1.774,00 | ¥1.736,50 | 1,65M |
| 2026-07-17 | ¥1.757,00 | +1,71 % | ¥1.735,50 | ¥1.763,00 | ¥1.730,00 | 1,91M |
| 2026-07-16 | ¥1.727,50 | +0,47 % | ¥1.726,00 | ¥1.745,50 | ¥1.720,00 | 1,29M |
| 2026-07-15 | ¥1.719,50 | +0,15 % | ¥1.721,50 | ¥1.723,50 | ¥1.703,00 | 1,32M |
| 2026-07-14 | ¥1.717,00 | +0,12 % | ¥1.715,00 | ¥1.737,50 | ¥1.708,00 | 1,47M |
| 2026-07-13 | ¥1.715,00 | +0,91 % | ¥1.707,00 | ¥1.721,50 | ¥1.697,00 | 975,70K |
| 2026-07-10 | ¥1.699,50 | +0,03 % | ¥1.696,50 | ¥1.707,50 | ¥1.680,00 | 1,20M |
| 2026-07-09 | ¥1.699,00 | -0,79 % | ¥1.700,00 | ¥1.702,00 | ¥1.682,50 | 1,27M |
| 2026-07-08 | ¥1.712,50 | -0,17 % | ¥1.712,00 | ¥1.718,50 | ¥1.695,00 | 1,39M |
| 2026-07-07 | ¥1.715,50 | +1,09 % | ¥1.697,00 | ¥1.715,50 | ¥1.682,50 | 1,39M |
| 2026-07-06 | ¥1.697,00 | +1,16 % | ¥1.688,00 | ¥1.704,50 | ¥1.679,00 | 1,30M |
| 2026-07-03 | ¥1.677,50 | +0,72 % | ¥1.682,00 | ¥1.699,00 | ¥1.669,00 | 1,24M |
| 2026-07-02 | ¥1.665,50 | +1,31 % | ¥1.654,50 | ¥1.678,00 | ¥1.647,00 | 1,41M |
| 2026-07-01 | ¥1.644,00 | -1,38 % | ¥1.667,00 | ¥1.672,50 | ¥1.634,50 | 1,28M |
| 2026-06-30 | ¥1.667,00 | -1,56 % | ¥1.682,00 | ¥1.696,50 | ¥1.654,00 | 1,46M |
| 2026-06-29 | ¥1.693,50 | +2,17 % | ¥1.670,00 | ¥1.699,00 | ¥1.660,00 | 1,33M |
| 2026-06-26 | ¥1.657,50 | +0,03 % | ¥1.660,50 | ¥1.669,50 | ¥1.647,50 | 1,12M |
| 2026-06-25 | ¥1.657,00 | +0,55 % | ¥1.657,00 | ¥1.659,00 | ¥1.641,50 | 1,02M |
| 2026-06-24 | ¥1.648,00 | -0,12 % | ¥1.651,00 | ¥1.664,50 | ¥1.644,00 | 1,07M |
| 2026-06-23 | ¥1.650,00 | +1,35 % | ¥1.626,50 | ¥1.653,00 | ¥1.622,00 | 1,39M |
| 2026-06-22 | ¥1.628,00 | +0,65 % | ¥1.624,00 | ¥1.634,00 | ¥1.615,00 | 1,60M |
| 2026-06-19 | ¥1.617,50 | -0,86 % | ¥1.621,00 | ¥1.642,50 | ¥1.617,50 | 1,81M |
| 2026-06-18 | ¥1.631,50 | -1,24 % | ¥1.638,00 | ¥1.646,00 | ¥1.616,50 | 1,37M |
| 2026-06-17 | ¥1.652,00 | -0,48 % | ¥1.667,00 | ¥1.681,00 | ¥1.652,00 | 827,70K |
| 2026-06-16 | ¥1.660,00 | +0,03 % | ¥1.659,50 | ¥1.662,00 | ¥1.642,00 | 1,06M |
| 2026-06-15 | ¥1.659,50 | -1,37 % | ¥1.673,00 | ¥1.706,50 | ¥1.659,50 | 1,18M |
| 2026-06-12 | ¥1.682,50 | -0,68 % | ¥1.694,00 | ¥1.698,50 | ¥1.669,00 | 1,63M |
| 2026-06-11 | ¥1.694,00 | -2,00 % | ¥1.719,00 | ¥1.736,00 | ¥1.687,00 | 1,44M |
| 2026-06-10 | ¥1.728,50 | +1,41 % | ¥1.698,00 | ¥1.737,50 | ¥1.693,50 | 1,96M |
| 2026-06-09 | ¥1.704,50 | +2,87 % | ¥1.694,50 | ¥1.713,00 | ¥1.678,00 | 1,81M |
| 2026-06-08 | ¥1.657,00 | -0,42 % | ¥1.684,00 | ¥1.704,00 | ¥1.649,50 | 1,26M |
| 2026-06-05 | ¥1.664,00 | +0,91 % | ¥1.656,50 | ¥1.685,00 | ¥1.655,00 | 1,22M |
| 2026-06-04 | ¥1.649,00 | -0,21 % | ¥1.649,00 | ¥1.651,00 | ¥1.620,00 | 1,70M |
| 2026-06-03 | ¥1.652,50 | +4,82 % | ¥1.594,50 | ¥1.656,00 | ¥1.581,50 | 2,26M |
| 2026-06-02 | ¥1.576,50 | -1,44 % | ¥1.587,00 | ¥1.598,50 | ¥1.560,00 | 1,66M |
| 2026-06-01 | ¥1.599,50 | -1,11 % | ¥1.614,00 | ¥1.614,00 | ¥1.593,00 | 1,52M |
| 2026-05-29 | ¥1.617,50 | -0,31 % | ¥1.622,50 | ¥1.649,50 | ¥1.617,50 | 1,70M |
| 2026-05-28 | ¥1.622,50 | -1,19 % | ¥1.655,50 | ¥1.670,00 | ¥1.613,00 | 1,90M |
| 2026-05-27 | ¥1.642,00 | -0,42 % | ¥1.649,00 | ¥1.660,00 | ¥1.630,00 | 1,25M |
| 2026-05-26 | ¥1.649,00 | -0,09 % | ¥1.650,50 | ¥1.664,00 | ¥1.636,00 | 1,31M |
| 2026-05-25 | ¥1.650,50 | -0,60 % | ¥1.660,50 | ¥1.660,50 | ¥1.628,00 | 1,18M |