West Japan Railway Company 9021
TSE · Japan · Transport
¥2.902,00-40,00 (-1,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.902,00 | -1,36 % | ¥2.909,00 | ¥2.927,50 | ¥2.902,00 | 2,06M |
| 2026-09-30 | ¥2.942,00 | +1,15 % | ¥2.927,00 | ¥2.958,50 | ¥2.899,50 | 2,30M |
| 2026-09-29 | ¥2.908,50 | -3,18 % | ¥2.941,50 | ¥2.950,00 | ¥2.908,50 | 2,66M |
| 2026-09-28 | ¥3.004,00 | -1,09 % | ¥3.027,00 | ¥3.045,00 | ¥3.004,00 | 2,12M |
| 2026-09-25 | ¥3.037,00 | +1,03 % | ¥3.024,00 | ¥3.045,00 | ¥3.015,00 | 1,76M |
| 2026-09-24 | ¥3.006,00 | -0,99 % | ¥3.004,00 | ¥3.034,00 | ¥2.990,00 | 2,01M |
| 2026-09-18 | ¥3.036,00 | -1,72 % | ¥3.100,00 | ¥3.102,00 | ¥3.036,00 | 2,30M |
| 2026-09-17 | ¥3.089,00 | +1,35 % | ¥3.055,00 | ¥3.089,00 | ¥3.049,00 | 1,43M |
| 2026-09-16 | ¥3.048,00 | -0,29 % | ¥3.072,00 | ¥3.087,00 | ¥3.046,00 | 1,21M |
| 2026-09-15 | ¥3.057,00 | -0,33 % | ¥3.090,00 | ¥3.102,00 | ¥3.041,00 | 1,73M |
| 2026-09-14 | ¥3.067,00 | +2,30 % | ¥3.040,00 | ¥3.094,00 | ¥3.030,00 | 2,75M |
| 2026-09-11 | ¥2.998,00 | +0,07 % | ¥2.974,50 | ¥3.003,00 | ¥2.974,50 | 2,04M |
| 2026-09-10 | ¥2.996,00 | -0,73 % | ¥3.015,00 | ¥3.028,00 | ¥2.996,00 | 1,78M |
| 2026-09-09 | ¥3.018,00 | +0,20 % | ¥2.997,00 | ¥3.018,00 | ¥2.974,00 | 2,04M |
| 2026-09-08 | ¥3.012,00 | +0,74 % | ¥2.995,00 | ¥3.012,00 | ¥2.977,00 | 1,48M |
| 2026-09-07 | ¥2.990,00 | -0,99 % | ¥3.019,00 | ¥3.037,00 | ¥2.985,00 | 1,41M |
| 2026-09-04 | ¥3.020,00 | +0,37 % | ¥3.017,00 | ¥3.036,00 | ¥3.001,00 | 1,94M |
| 2026-09-03 | ¥3.009,00 | +0,52 % | ¥2.976,50 | ¥3.009,00 | ¥2.971,00 | 2,21M |
| 2026-09-02 | ¥2.993,50 | -1,24 % | ¥3.031,00 | ¥3.037,00 | ¥2.991,00 | 1,98M |
| 2026-09-01 | ¥3.031,00 | +0,53 % | ¥3.016,00 | ¥3.049,00 | ¥3.006,00 | 1,70M |
| 2026-08-31 | ¥3.015,00 | +1,07 % | ¥2.990,00 | ¥3.030,00 | ¥2.975,50 | 2,97M |
| 2026-08-28 | ¥2.983,00 | -0,35 % | ¥2.956,00 | ¥2.987,00 | ¥2.950,50 | 1,80M |
| 2026-08-27 | ¥2.993,50 | +0,25 % | ¥2.977,50 | ¥3.009,00 | ¥2.965,00 | 1,50M |
| 2026-08-26 | ¥2.986,00 | 0,00 % | ¥2.969,50 | ¥2.994,50 | ¥2.956,00 | 1,54M |
| 2026-08-25 | ¥2.986,00 | +1,12 % | ¥2.992,00 | ¥3.009,00 | ¥2.979,50 | 1,36M |
| 2026-08-24 | ¥2.953,00 | -0,22 % | ¥2.957,00 | ¥2.990,50 | ¥2.947,00 | 1,31M |
| 2026-08-21 | ¥2.959,50 | +2,48 % | ¥2.918,00 | ¥2.966,50 | ¥2.917,00 | 2,09M |
| 2026-08-20 | ¥2.888,00 | +0,45 % | ¥2.900,00 | ¥2.930,00 | ¥2.873,50 | 1,79M |
| 2026-08-19 | ¥2.875,00 | -0,31 % | ¥2.900,00 | ¥2.900,50 | ¥2.850,50 | 2,03M |
| 2026-08-18 | ¥2.884,00 | -0,14 % | ¥2.880,00 | ¥2.899,50 | ¥2.851,00 | 2,23M |
| 2026-08-17 | ¥2.888,00 | -1,10 % | ¥2.927,50 | ¥2.930,00 | ¥2.888,00 | 2,52M |
| 2026-08-14 | ¥2.920,00 | +1,76 % | ¥2.864,00 | ¥2.926,00 | ¥2.856,50 | 2,43M |
| 2026-08-13 | ¥2.869,50 | +0,30 % | ¥2.862,50 | ¥2.882,00 | ¥2.834,50 | 2,89M |
| 2026-08-12 | ¥2.861,00 | -0,28 % | ¥2.889,00 | ¥2.906,50 | ¥2.861,00 | 2,96M |
| 2026-08-10 | ¥2.869,00 | -1,95 % | ¥2.930,00 | ¥2.930,50 | ¥2.868,00 | 2,58M |
| 2026-08-07 | ¥2.926,00 | -0,03 % | ¥2.950,00 | ¥2.978,00 | ¥2.915,50 | 2,30M |
| 2026-08-06 | ¥2.927,00 | +1,14 % | ¥2.818,00 | ¥2.927,00 | ¥2.782,50 | 4,43M |
| 2026-08-05 | ¥2.894,00 | -0,21 % | ¥2.900,00 | ¥2.916,00 | ¥2.883,50 | 1,97M |
| 2026-08-04 | ¥2.900,00 | -1,83 % | ¥2.940,00 | ¥2.949,00 | ¥2.894,00 | 2,19M |
| 2026-08-03 | ¥2.954,00 | -1,57 % | ¥2.980,00 | ¥2.982,00 | ¥2.902,50 | 3,22M |
| 2026-07-31 | ¥3.001,00 | -4,46 % | ¥3.009,00 | ¥3.095,00 | ¥2.999,50 | 2,48M |
| 2026-07-30 | ¥3.141,00 | -2,42 % | ¥3.210,00 | ¥3.227,00 | ¥3.098,00 | 2,43M |
| 2026-07-29 | ¥3.219,00 | +2,91 % | ¥3.144,00 | ¥3.236,00 | ¥3.113,00 | 2,96M |
| 2026-07-28 | ¥3.128,00 | +1,72 % | ¥3.099,00 | ¥3.128,00 | ¥3.084,00 | 2,29M |
| 2026-07-27 | ¥3.075,00 | +3,36 % | ¥2.987,00 | ¥3.077,00 | ¥2.981,50 | 2,85M |
| 2026-07-24 | ¥2.975,00 | +1,83 % | ¥2.895,00 | ¥2.990,00 | ¥2.894,00 | 2,07M |
| 2026-07-23 | ¥2.921,50 | -0,60 % | ¥2.941,00 | ¥2.943,00 | ¥2.906,50 | 2,08M |
| 2026-07-22 | ¥2.939,00 | -1,54 % | ¥2.935,00 | ¥2.944,00 | ¥2.893,00 | 2,89M |
| 2026-07-21 | ¥2.985,00 | -0,35 % | ¥2.996,00 | ¥3.043,00 | ¥2.977,50 | 3,45M |
| 2026-07-17 | ¥2.995,50 | +1,18 % | ¥3.000,00 | ¥3.049,00 | ¥2.983,00 | 3,64M |
| 2026-07-16 | ¥2.960,50 | -0,44 % | ¥2.964,00 | ¥3.001,00 | ¥2.945,00 | 2,80M |
| 2026-07-15 | ¥2.973,50 | -0,59 % | ¥2.997,00 | ¥3.002,00 | ¥2.944,50 | 4,02M |
| 2026-07-14 | ¥2.991,00 | +0,98 % | ¥2.989,50 | ¥3.014,00 | ¥2.972,00 | 4,18M |
| 2026-07-13 | ¥2.962,00 | +2,62 % | ¥2.899,50 | ¥2.978,50 | ¥2.897,50 | 3,96M |
| 2026-07-10 | ¥2.886,50 | -0,67 % | ¥2.886,00 | ¥2.914,50 | ¥2.875,00 | 5,02M |
| 2026-07-09 | ¥2.906,00 | -0,62 % | ¥2.874,00 | ¥2.906,00 | ¥2.862,00 | 3,42M |
| 2026-07-08 | ¥2.924,00 | +0,41 % | ¥2.912,00 | ¥2.929,50 | ¥2.896,50 | 2,74M |
| 2026-07-07 | ¥2.912,00 | +1,48 % | ¥2.881,00 | ¥2.917,00 | ¥2.856,00 | 3,39M |
| 2026-07-06 | ¥2.869,50 | +2,61 % | ¥2.817,50 | ¥2.869,50 | ¥2.796,50 | 3,86M |
| 2026-07-03 | ¥2.796,50 | +3,57 % | ¥2.771,50 | ¥2.816,00 | ¥2.768,50 | 3,79M |
| 2026-07-02 | ¥2.700,00 | +1,85 % | ¥2.690,00 | ¥2.746,00 | ¥2.683,50 | 2,39M |
| 2026-07-01 | ¥2.651,00 | -2,72 % | ¥2.720,00 | ¥2.734,00 | ¥2.646,00 | 3,54M |
| 2026-06-30 | ¥2.725,00 | -0,71 % | ¥2.739,00 | ¥2.749,50 | ¥2.720,50 | 2,84M |
| 2026-06-29 | ¥2.744,50 | +2,54 % | ¥2.686,00 | ¥2.745,50 | ¥2.677,00 | 3,36M |
| 2026-06-26 | ¥2.676,50 | +1,48 % | ¥2.648,00 | ¥2.676,50 | ¥2.635,00 | 2,30M |
| 2026-06-25 | ¥2.637,50 | -0,08 % | ¥2.666,50 | ¥2.666,50 | ¥2.632,00 | 1,92M |
| 2026-06-24 | ¥2.639,50 | +0,38 % | ¥2.649,00 | ¥2.665,00 | ¥2.625,00 | 2,37M |
| 2026-06-23 | ¥2.629,50 | +0,73 % | ¥2.620,00 | ¥2.641,00 | ¥2.591,00 | 2,71M |
| 2026-06-22 | ¥2.610,50 | +0,66 % | ¥2.585,00 | ¥2.610,50 | ¥2.564,50 | 2,36M |
| 2026-06-19 | ¥2.593,50 | -0,99 % | ¥2.590,00 | ¥2.602,00 | ¥2.564,50 | 3,71M |
| 2026-06-18 | ¥2.619,50 | +1,79 % | ¥2.587,00 | ¥2.631,00 | ¥2.566,50 | 3,42M |
| 2026-06-17 | ¥2.573,50 | +0,16 % | ¥2.585,00 | ¥2.601,00 | ¥2.561,00 | 3,29M |
| 2026-06-16 | ¥2.569,50 | +0,18 % | ¥2.562,50 | ¥2.581,50 | ¥2.545,00 | 2,54M |
| 2026-06-15 | ¥2.565,00 | -0,48 % | ¥2.591,00 | ¥2.612,00 | ¥2.565,00 | 2,29M |
| 2026-06-12 | ¥2.577,50 | -1,23 % | ¥2.609,00 | ¥2.612,50 | ¥2.562,50 | 3,04M |
| 2026-06-11 | ¥2.609,50 | -0,29 % | ¥2.645,00 | ¥2.658,00 | ¥2.593,00 | 3,47M |
| 2026-06-10 | ¥2.617,00 | +2,55 % | ¥2.578,00 | ¥2.617,50 | ¥2.540,00 | 3,46M |
| 2026-06-09 | ¥2.552,00 | +0,20 % | ¥2.576,00 | ¥2.589,00 | ¥2.539,50 | 2,98M |
| 2026-06-08 | ¥2.547,00 | +1,53 % | ¥2.545,50 | ¥2.565,50 | ¥2.515,50 | 3,37M |
| 2026-06-05 | ¥2.508,50 | +1,58 % | ¥2.512,00 | ¥2.543,00 | ¥2.503,50 | 4,22M |
| 2026-06-04 | ¥2.469,50 | -1,06 % | ¥2.489,00 | ¥2.491,00 | ¥2.453,00 | 4,02M |
| 2026-06-03 | ¥2.496,00 | +0,44 % | ¥2.488,00 | ¥2.511,00 | ¥2.473,00 | 4,13M |
| 2026-06-02 | ¥2.485,00 | -1,72 % | ¥2.505,00 | ¥2.520,00 | ¥2.478,50 | 4,71M |
| 2026-06-01 | ¥2.528,50 | -3,80 % | ¥2.616,50 | ¥2.624,50 | ¥2.528,50 | 4,25M |
| 2026-05-29 | ¥2.628,50 | +0,32 % | ¥2.610,00 | ¥2.662,50 | ¥2.609,00 | 3,68M |
| 2026-05-28 | ¥2.620,00 | +0,15 % | ¥2.637,00 | ¥2.639,50 | ¥2.610,50 | 2,83M |
| 2026-05-27 | ¥2.616,00 | -0,53 % | ¥2.630,00 | ¥2.642,50 | ¥2.595,00 | 2,81M |
| 2026-05-26 | ¥2.630,00 | -2,18 % | ¥2.688,00 | ¥2.688,00 | ¥2.630,00 | 2,48M |
| 2026-05-25 | ¥2.688,50 | -0,17 % | ¥2.703,00 | ¥2.703,00 | ¥2.664,00 | 2,43M |
| 2026-05-22 | ¥2.693,00 | -1,07 % | ¥2.710,00 | ¥2.722,50 | ¥2.689,50 | 2,52M |