Central Japan Railway Company 9022
TSE · Japan · Transport
¥3.672,00-52,00 (-1,40 %)
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 | ¥3.672,00 | -1,40 % | ¥3.682,00 | ¥3.695,00 | ¥3.647,00 | 2,25M |
| 2026-09-30 | ¥3.724,00 | +1,33 % | ¥3.688,00 | ¥3.733,00 | ¥3.654,00 | 2,93M |
| 2026-09-29 | ¥3.675,00 | -2,34 % | ¥3.727,00 | ¥3.746,00 | ¥3.660,00 | 2,78M |
| 2026-09-28 | ¥3.763,00 | -0,40 % | ¥3.790,00 | ¥3.802,00 | ¥3.758,00 | 2,12M |
| 2026-09-25 | ¥3.778,00 | +0,61 % | ¥3.783,00 | ¥3.798,00 | ¥3.762,00 | 2,42M |
| 2026-09-24 | ¥3.755,00 | -1,57 % | ¥3.779,00 | ¥3.806,00 | ¥3.755,00 | 2,53M |
| 2026-09-18 | ¥3.815,00 | -0,70 % | ¥3.845,00 | ¥3.866,00 | ¥3.815,00 | 3,11M |
| 2026-09-17 | ¥3.842,00 | +1,21 % | ¥3.791,00 | ¥3.842,00 | ¥3.791,00 | 1,71M |
| 2026-09-16 | ¥3.796,00 | -1,20 % | ¥3.880,00 | ¥3.887,00 | ¥3.796,00 | 1,45M |
| 2026-09-15 | ¥3.842,00 | -0,65 % | ¥3.864,00 | ¥3.904,00 | ¥3.830,00 | 1,75M |
| 2026-09-14 | ¥3.867,00 | +1,84 % | ¥3.835,00 | ¥3.910,00 | ¥3.805,00 | 1,64M |
| 2026-09-11 | ¥3.797,00 | -0,97 % | ¥3.786,00 | ¥3.819,00 | ¥3.769,00 | 2,28M |
| 2026-09-10 | ¥3.834,00 | -0,80 % | ¥3.841,00 | ¥3.869,00 | ¥3.813,00 | 1,94M |
| 2026-09-09 | ¥3.865,00 | +0,57 % | ¥3.853,00 | ¥3.866,00 | ¥3.791,00 | 2,87M |
| 2026-09-08 | ¥3.843,00 | +1,26 % | ¥3.773,00 | ¥3.847,00 | ¥3.753,00 | 2,06M |
| 2026-09-07 | ¥3.795,00 | -1,61 % | ¥3.885,00 | ¥3.899,00 | ¥3.791,00 | 1,75M |
| 2026-09-04 | ¥3.857,00 | -1,23 % | ¥3.918,00 | ¥3.927,00 | ¥3.845,00 | 2,03M |
| 2026-09-03 | ¥3.905,00 | -0,94 % | ¥3.958,00 | ¥3.967,00 | ¥3.897,00 | 2,32M |
| 2026-09-02 | ¥3.942,00 | -1,52 % | ¥3.971,00 | ¥3.994,00 | ¥3.926,00 | 2,44M |
| 2026-09-01 | ¥4.003,00 | +0,68 % | ¥3.942,00 | ¥4.043,00 | ¥3.940,00 | 2,33M |
| 2026-08-31 | ¥3.976,00 | +1,04 % | ¥3.978,00 | ¥3.978,00 | ¥3.924,00 | 2,93M |
| 2026-08-28 | ¥3.935,00 | -0,51 % | ¥3.897,00 | ¥3.950,00 | ¥3.885,00 | 2,21M |
| 2026-08-27 | ¥3.955,00 | +0,43 % | ¥3.929,00 | ¥3.973,00 | ¥3.906,00 | 1,41M |
| 2026-08-26 | ¥3.938,00 | -0,66 % | ¥3.936,00 | ¥3.960,00 | ¥3.910,00 | 2,03M |
| 2026-08-25 | ¥3.964,00 | +1,05 % | ¥3.920,00 | ¥3.994,00 | ¥3.910,00 | 1,99M |
| 2026-08-24 | ¥3.923,00 | -0,33 % | ¥3.921,00 | ¥3.970,00 | ¥3.902,00 | 1,75M |
| 2026-08-21 | ¥3.936,00 | +1,84 % | ¥3.896,00 | ¥3.941,00 | ¥3.879,00 | 2,40M |
| 2026-08-20 | ¥3.865,00 | +0,65 % | ¥3.858,00 | ¥3.889,00 | ¥3.827,00 | 1,96M |
| 2026-08-19 | ¥3.840,00 | +0,18 % | ¥3.870,00 | ¥3.872,00 | ¥3.777,00 | 2,31M |
| 2026-08-18 | ¥3.833,00 | +0,97 % | ¥3.793,00 | ¥3.852,00 | ¥3.768,00 | 1,81M |
| 2026-08-17 | ¥3.796,00 | -1,68 % | ¥3.868,00 | ¥3.868,00 | ¥3.777,00 | 1,63M |
| 2026-08-14 | ¥3.861,00 | +0,73 % | ¥3.830,00 | ¥3.873,00 | ¥3.807,00 | 2,22M |
| 2026-08-13 | ¥3.833,00 | +0,31 % | ¥3.838,00 | ¥3.844,00 | ¥3.794,00 | 2,19M |
| 2026-08-12 | ¥3.821,00 | -0,65 % | ¥3.828,00 | ¥3.856,00 | ¥3.796,00 | 2,81M |
| 2026-08-10 | ¥3.846,00 | -1,46 % | ¥3.899,00 | ¥3.899,00 | ¥3.822,00 | 1,87M |
| 2026-08-07 | ¥3.903,00 | +1,46 % | ¥3.847,00 | ¥3.929,00 | ¥3.825,00 | 2,29M |
| 2026-08-06 | ¥3.847,00 | +0,44 % | ¥3.810,00 | ¥3.880,00 | ¥3.798,00 | 2,16M |
| 2026-08-05 | ¥3.830,00 | +0,26 % | ¥3.840,00 | ¥3.844,00 | ¥3.764,00 | 2,52M |
| 2026-08-04 | ¥3.820,00 | -2,10 % | ¥3.915,00 | ¥3.923,00 | ¥3.797,00 | 3,81M |
| 2026-08-03 | ¥3.902,00 | -2,16 % | ¥3.801,00 | ¥3.999,00 | ¥3.801,00 | 4,21M |
| 2026-07-31 | ¥3.988,00 | -4,46 % | ¥4.034,00 | ¥4.090,00 | ¥3.988,00 | 4,41M |
| 2026-07-30 | ¥4.174,00 | -1,63 % | ¥4.233,00 | ¥4.268,00 | ¥4.121,00 | 3,27M |
| 2026-07-29 | ¥4.243,00 | +3,74 % | ¥4.100,00 | ¥4.291,00 | ¥4.072,00 | 4,52M |
| 2026-07-28 | ¥4.090,00 | +1,67 % | ¥4.035,00 | ¥4.095,00 | ¥4.017,00 | 2,78M |
| 2026-07-27 | ¥4.023,00 | +3,37 % | ¥3.938,00 | ¥4.050,00 | ¥3.910,00 | 2,93M |
| 2026-07-24 | ¥3.892,00 | +1,62 % | ¥3.800,00 | ¥3.904,00 | ¥3.788,00 | 3,04M |
| 2026-07-23 | ¥3.830,00 | +0,90 % | ¥3.795,00 | ¥3.830,00 | ¥3.774,00 | 2,56M |
| 2026-07-22 | ¥3.796,00 | -1,09 % | ¥3.785,00 | ¥3.806,00 | ¥3.735,00 | 2,53M |
| 2026-07-21 | ¥3.838,00 | +1,91 % | ¥3.820,00 | ¥3.880,00 | ¥3.803,00 | 3,90M |
| 2026-07-17 | ¥3.766,00 | +1,54 % | ¥3.746,00 | ¥3.803,00 | ¥3.709,00 | 3,01M |
| 2026-07-16 | ¥3.709,00 | +0,41 % | ¥3.700,00 | ¥3.751,00 | ¥3.687,00 | 2,67M |
| 2026-07-15 | ¥3.694,00 | -0,40 % | ¥3.749,00 | ¥3.750,00 | ¥3.666,00 | 3,23M |
| 2026-07-14 | ¥3.709,00 | +1,42 % | ¥3.684,00 | ¥3.736,00 | ¥3.663,00 | 3,60M |
| 2026-07-13 | ¥3.657,00 | +0,99 % | ¥3.648,00 | ¥3.671,00 | ¥3.627,00 | 1,96M |
| 2026-07-10 | ¥3.621,00 | -1,04 % | ¥3.671,00 | ¥3.677,00 | ¥3.586,00 | 2,26M |
| 2026-07-09 | ¥3.659,00 | -0,14 % | ¥3.594,00 | ¥3.659,00 | ¥3.586,00 | 3,00M |
| 2026-07-08 | ¥3.664,00 | -0,97 % | ¥3.700,00 | ¥3.720,00 | ¥3.618,00 | 3,72M |
| 2026-07-07 | ¥3.700,00 | +3,96 % | ¥3.560,00 | ¥3.723,00 | ¥3.543,00 | 4,95M |
| 2026-07-06 | ¥3.559,00 | +1,28 % | ¥3.523,00 | ¥3.559,00 | ¥3.515,00 | 2,03M |
| 2026-07-03 | ¥3.514,00 | +1,77 % | ¥3.515,00 | ¥3.570,00 | ¥3.501,00 | 3,11M |
| 2026-07-02 | ¥3.453,00 | +2,04 % | ¥3.405,00 | ¥3.517,00 | ¥3.403,00 | 2,45M |
| 2026-07-01 | ¥3.384,00 | -2,45 % | ¥3.428,00 | ¥3.456,00 | ¥3.376,00 | 2,49M |
| 2026-06-30 | ¥3.469,00 | -0,46 % | ¥3.463,00 | ¥3.507,00 | ¥3.460,00 | 4,23M |
| 2026-06-29 | ¥3.485,00 | +1,90 % | ¥3.442,00 | ¥3.506,00 | ¥3.430,00 | 3,49M |
| 2026-06-26 | ¥3.420,00 | +2,36 % | ¥3.360,00 | ¥3.420,00 | ¥3.335,00 | 3,08M |
| 2026-06-25 | ¥3.341,00 | -0,89 % | ¥3.383,00 | ¥3.383,00 | ¥3.322,00 | 2,77M |
| 2026-06-24 | ¥3.371,00 | +0,75 % | ¥3.347,00 | ¥3.397,00 | ¥3.343,00 | 3,09M |
| 2026-06-23 | ¥3.346,00 | +2,67 % | ¥3.274,00 | ¥3.359,00 | ¥3.238,00 | 3,73M |
| 2026-06-22 | ¥3.259,00 | +0,09 % | ¥3.222,00 | ¥3.259,00 | ¥3.202,00 | 2,12M |
| 2026-06-19 | ¥3.256,00 | -2,25 % | ¥3.250,00 | ¥3.269,00 | ¥3.222,00 | 5,67M |
| 2026-06-18 | ¥3.331,00 | +1,03 % | ¥3.293,00 | ¥3.352,00 | ¥3.276,00 | 3,77M |
| 2026-06-17 | ¥3.297,00 | -1,61 % | ¥3.364,00 | ¥3.371,00 | ¥3.284,00 | 3,41M |
| 2026-06-16 | ¥3.351,00 | +0,03 % | ¥3.303,00 | ¥3.351,00 | ¥3.268,00 | 4,20M |
| 2026-06-15 | ¥3.350,00 | -0,45 % | ¥3.383,00 | ¥3.428,00 | ¥3.331,00 | 4,77M |
| 2026-06-12 | ¥3.365,00 | -1,17 % | ¥3.392,00 | ¥3.410,00 | ¥3.349,00 | 3,93M |
| 2026-06-11 | ¥3.405,00 | -2,91 % | ¥3.473,00 | ¥3.516,00 | ¥3.401,00 | 3,34M |
| 2026-06-10 | ¥3.507,00 | +1,27 % | ¥3.493,00 | ¥3.509,00 | ¥3.436,00 | 3,64M |
| 2026-06-09 | ¥3.463,00 | +2,03 % | ¥3.448,00 | ¥3.493,00 | ¥3.421,00 | 3,93M |
| 2026-06-08 | ¥3.394,00 | +1,46 % | ¥3.345,00 | ¥3.394,00 | ¥3.337,00 | 3,52M |
| 2026-06-05 | ¥3.345,00 | +1,46 % | ¥3.352,00 | ¥3.390,00 | ¥3.300,00 | 2,34M |
| 2026-06-04 | ¥3.297,00 | -0,84 % | ¥3.303,00 | ¥3.323,00 | ¥3.277,00 | 2,57M |
| 2026-06-03 | ¥3.325,00 | -1,16 % | ¥3.323,00 | ¥3.348,00 | ¥3.305,00 | 2,84M |
| 2026-06-02 | ¥3.364,00 | -0,65 % | ¥3.398,00 | ¥3.398,00 | ¥3.334,00 | 2,88M |
| 2026-06-01 | ¥3.386,00 | -2,67 % | ¥3.485,00 | ¥3.488,00 | ¥3.381,00 | 2,91M |
| 2026-05-29 | ¥3.479,00 | +0,23 % | ¥3.465,00 | ¥3.532,00 | ¥3.452,00 | 5,17M |
| 2026-05-28 | ¥3.471,00 | -0,83 % | ¥3.524,00 | ¥3.526,00 | ¥3.469,00 | 2,43M |
| 2026-05-27 | ¥3.500,00 | -1,33 % | ¥3.540,00 | ¥3.540,00 | ¥3.482,00 | 2,39M |
| 2026-05-26 | ¥3.547,00 | -0,14 % | ¥3.554,00 | ¥3.570,00 | ¥3.515,00 | 2,30M |
| 2026-05-25 | ¥3.552,00 | -0,03 % | ¥3.553,00 | ¥3.553,00 | ¥3.496,00 | 2,26M |
| 2026-05-22 | ¥3.553,00 | +0,51 % | ¥3.567,00 | ¥3.573,00 | ¥3.512,00 | 2,77M |