Iino Kaiun Kaisha,Ltd. 9119
TSE · Japan · Transport
¥1.651,00-29,00 (-1,73 %)
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 | ¥1.655,00 | -1,49 % | ¥1.670,00 | ¥1.681,00 | ¥1.643,00 | 75,90K |
| 2026-10-01 | ¥1.680,00 | -1,12 % | ¥1.680,00 | ¥1.686,00 | ¥1.660,00 | 240,90K |
| 2026-09-30 | ¥1.699,00 | +0,41 % | ¥1.695,00 | ¥1.708,00 | ¥1.685,00 | 193,20K |
| 2026-09-29 | ¥1.692,00 | -3,04 % | ¥1.710,00 | ¥1.717,00 | ¥1.691,00 | 222,80K |
| 2026-09-28 | ¥1.745,00 | -1,19 % | ¥1.766,00 | ¥1.775,00 | ¥1.743,00 | 239,20K |
| 2026-09-25 | ¥1.766,00 | +1,26 % | ¥1.740,00 | ¥1.768,00 | ¥1.738,00 | 221,50K |
| 2026-09-24 | ¥1.744,00 | -0,51 % | ¥1.754,00 | ¥1.757,00 | ¥1.735,00 | 209,40K |
| 2026-09-18 | ¥1.753,00 | -2,23 % | ¥1.800,00 | ¥1.800,00 | ¥1.742,00 | 410,20K |
| 2026-09-17 | ¥1.793,00 | +1,24 % | ¥1.771,00 | ¥1.799,00 | ¥1.758,00 | 246,80K |
| 2026-09-16 | ¥1.771,00 | +2,49 % | ¥1.750,00 | ¥1.791,00 | ¥1.748,00 | 261,60K |
| 2026-09-15 | ¥1.728,00 | -0,35 % | ¥1.743,00 | ¥1.753,00 | ¥1.720,00 | 120,50K |
| 2026-09-14 | ¥1.734,00 | +1,11 % | ¥1.739,00 | ¥1.740,00 | ¥1.717,00 | 168,70K |
| 2026-09-11 | ¥1.715,00 | +0,18 % | ¥1.675,00 | ¥1.732,00 | ¥1.675,00 | 299,70K |
| 2026-09-10 | ¥1.712,00 | +0,82 % | ¥1.703,00 | ¥1.713,00 | ¥1.683,00 | 269,00K |
| 2026-09-09 | ¥1.698,00 | -0,29 % | ¥1.698,00 | ¥1.708,00 | ¥1.686,00 | 180,30K |
| 2026-09-08 | ¥1.703,00 | -2,80 % | ¥1.745,00 | ¥1.745,00 | ¥1.703,00 | 146,10K |
| 2026-09-07 | ¥1.752,00 | +1,10 % | ¥1.740,00 | ¥1.761,00 | ¥1.734,00 | 202,00K |
| 2026-09-04 | ¥1.733,00 | -0,57 % | ¥1.750,00 | ¥1.764,00 | ¥1.724,00 | 234,70K |
| 2026-09-03 | ¥1.743,00 | +0,64 % | ¥1.739,00 | ¥1.762,00 | ¥1.733,00 | 313,00K |
| 2026-09-02 | ¥1.732,00 | -2,70 % | ¥1.745,00 | ¥1.767,00 | ¥1.724,00 | 315,30K |
| 2026-09-01 | ¥1.780,00 | +0,39 % | ¥1.758,00 | ¥1.791,00 | ¥1.751,00 | 252,90K |
| 2026-08-31 | ¥1.773,00 | +2,13 % | ¥1.750,00 | ¥1.783,00 | ¥1.740,00 | 443,60K |
| 2026-08-28 | ¥1.736,00 | +2,06 % | ¥1.690,00 | ¥1.745,00 | ¥1.681,00 | 659,70K |
| 2026-08-27 | ¥1.701,00 | -0,18 % | ¥1.689,00 | ¥1.716,00 | ¥1.680,00 | 245,60K |
| 2026-08-26 | ¥1.704,00 | -1,96 % | ¥1.731,00 | ¥1.750,00 | ¥1.696,00 | 255,40K |
| 2026-08-25 | ¥1.738,00 | -0,34 % | ¥1.735,00 | ¥1.779,00 | ¥1.734,00 | 374,20K |
| 2026-08-24 | ¥1.744,00 | +2,23 % | ¥1.730,00 | ¥1.758,00 | ¥1.701,00 | 315,30K |
| 2026-08-21 | ¥1.706,00 | +2,71 % | ¥1.662,00 | ¥1.726,00 | ¥1.654,00 | 313,00K |
| 2026-08-20 | ¥1.661,00 | +0,06 % | ¥1.661,00 | ¥1.677,00 | ¥1.643,00 | 180,90K |
| 2026-08-19 | ¥1.660,00 | -1,54 % | ¥1.678,00 | ¥1.682,00 | ¥1.640,00 | 250,90K |
| 2026-08-18 | ¥1.686,00 | +2,49 % | ¥1.640,00 | ¥1.697,00 | ¥1.639,00 | 315,10K |
| 2026-08-17 | ¥1.645,00 | +3,33 % | ¥1.611,00 | ¥1.650,00 | ¥1.602,00 | 293,20K |
| 2026-08-14 | ¥1.592,00 | +1,47 % | ¥1.569,00 | ¥1.607,00 | ¥1.560,00 | 205,60K |
| 2026-08-13 | ¥1.569,00 | +0,38 % | ¥1.573,00 | ¥1.579,00 | ¥1.558,00 | 152,10K |
| 2026-08-12 | ¥1.563,00 | -0,26 % | ¥1.575,00 | ¥1.575,00 | ¥1.542,00 | 236,80K |
| 2026-08-10 | ¥1.567,00 | -0,76 % | ¥1.605,00 | ¥1.605,00 | ¥1.556,00 | 456,40K |
| 2026-08-07 | ¥1.579,00 | +1,81 % | ¥1.566,00 | ¥1.584,00 | ¥1.558,00 | 188,50K |
| 2026-08-06 | ¥1.551,00 | -1,59 % | ¥1.570,00 | ¥1.594,00 | ¥1.539,00 | 240,50K |
| 2026-08-05 | ¥1.576,00 | +3,01 % | ¥1.554,00 | ¥1.618,00 | ¥1.540,00 | 475,90K |
| 2026-08-04 | ¥1.530,00 | +0,20 % | ¥1.515,00 | ¥1.650,00 | ¥1.502,00 | 678,30K |
| 2026-08-03 | ¥1.527,00 | +2,83 % | ¥1.485,00 | ¥1.530,00 | ¥1.462,00 | 432,20K |
| 2026-07-31 | ¥1.485,00 | -1,07 % | ¥1.493,00 | ¥1.509,00 | ¥1.483,00 | 197,80K |
| 2026-07-30 | ¥1.501,00 | -0,53 % | ¥1.500,00 | ¥1.517,00 | ¥1.488,00 | 138,70K |
| 2026-07-29 | ¥1.509,00 | -0,07 % | ¥1.520,00 | ¥1.523,00 | ¥1.501,00 | 176,30K |
| 2026-07-28 | ¥1.510,00 | -1,56 % | ¥1.511,00 | ¥1.524,00 | ¥1.496,00 | 182,50K |
| 2026-07-27 | ¥1.534,00 | +2,40 % | ¥1.520,00 | ¥1.538,00 | ¥1.511,00 | 221,00K |
| 2026-07-24 | ¥1.498,00 | 0,00 % | ¥1.490,00 | ¥1.505,00 | ¥1.484,00 | 134,70K |
| 2026-07-23 | ¥1.498,00 | +0,40 % | ¥1.475,00 | ¥1.499,00 | ¥1.466,00 | 157,80K |
| 2026-07-22 | ¥1.492,00 | +1,15 % | ¥1.493,00 | ¥1.498,00 | ¥1.472,00 | 184,30K |
| 2026-07-21 | ¥1.475,00 | +0,61 % | ¥1.487,00 | ¥1.492,00 | ¥1.467,00 | 142,50K |
| 2026-07-17 | ¥1.466,00 | -2,14 % | ¥1.490,00 | ¥1.504,00 | ¥1.454,00 | 186,10K |
| 2026-07-16 | ¥1.498,00 | -1,45 % | ¥1.511,00 | ¥1.523,00 | ¥1.490,00 | 140,30K |
| 2026-07-15 | ¥1.520,00 | +2,08 % | ¥1.511,00 | ¥1.520,00 | ¥1.494,00 | 182,20K |
| 2026-07-14 | ¥1.489,00 | +1,71 % | ¥1.488,00 | ¥1.499,00 | ¥1.461,00 | 195,20K |
| 2026-07-13 | ¥1.464,00 | -0,14 % | ¥1.490,00 | ¥1.494,00 | ¥1.461,00 | 213,20K |
| 2026-07-10 | ¥1.466,00 | -2,59 % | ¥1.495,00 | ¥1.495,00 | ¥1.455,00 | 340,60K |
| 2026-07-09 | ¥1.505,00 | -1,12 % | ¥1.522,00 | ¥1.531,00 | ¥1.498,00 | 192,50K |
| 2026-07-08 | ¥1.522,00 | +1,87 % | ¥1.487,00 | ¥1.543,00 | ¥1.487,00 | 285,60K |
| 2026-07-07 | ¥1.494,00 | +1,63 % | ¥1.472,00 | ¥1.503,00 | ¥1.460,00 | 223,00K |
| 2026-07-06 | ¥1.470,00 | +2,44 % | ¥1.438,00 | ¥1.475,00 | ¥1.431,00 | 165,30K |
| 2026-07-03 | ¥1.435,00 | +2,28 % | ¥1.417,00 | ¥1.445,00 | ¥1.417,00 | 167,60K |
| 2026-07-02 | ¥1.403,00 | +0,14 % | ¥1.410,00 | ¥1.415,00 | ¥1.400,00 | 227,40K |
| 2026-07-01 | ¥1.401,00 | +0,50 % | ¥1.400,00 | ¥1.408,00 | ¥1.385,00 | 240,50K |
| 2026-06-30 | ¥1.394,00 | -0,43 % | ¥1.400,00 | ¥1.411,00 | ¥1.375,00 | 336,80K |
| 2026-06-29 | ¥1.400,00 | 0,00 % | ¥1.408,00 | ¥1.412,00 | ¥1.383,00 | 284,90K |
| 2026-06-26 | ¥1.400,00 | -0,07 % | ¥1.400,00 | ¥1.417,00 | ¥1.388,00 | 228,00K |
| 2026-06-25 | ¥1.401,00 | +0,94 % | ¥1.400,00 | ¥1.426,00 | ¥1.388,00 | 285,50K |
| 2026-06-24 | ¥1.388,00 | +0,14 % | ¥1.388,00 | ¥1.397,00 | ¥1.382,00 | 205,80K |
| 2026-06-23 | ¥1.386,00 | 0,00 % | ¥1.396,00 | ¥1.398,00 | ¥1.373,00 | 255,20K |
| 2026-06-22 | ¥1.386,00 | -1,42 % | ¥1.396,00 | ¥1.407,00 | ¥1.386,00 | 244,60K |
| 2026-06-19 | ¥1.406,00 | -0,64 % | ¥1.408,00 | ¥1.419,00 | ¥1.398,00 | 282,30K |
| 2026-06-18 | ¥1.415,00 | -0,42 % | ¥1.411,00 | ¥1.423,00 | ¥1.400,00 | 285,00K |
| 2026-06-17 | ¥1.421,00 | -0,28 % | ¥1.425,00 | ¥1.434,00 | ¥1.405,00 | 226,90K |
| 2026-06-16 | ¥1.425,00 | -2,26 % | ¥1.450,00 | ¥1.453,00 | ¥1.414,00 | 253,70K |
| 2026-06-15 | ¥1.458,00 | +0,83 % | ¥1.476,00 | ¥1.485,00 | ¥1.458,00 | 209,60K |
| 2026-06-12 | ¥1.446,00 | -0,14 % | ¥1.458,00 | ¥1.462,00 | ¥1.437,00 | 232,60K |
| 2026-06-11 | ¥1.448,00 | +1,05 % | ¥1.433,00 | ¥1.452,00 | ¥1.419,00 | 211,30K |
| 2026-06-10 | ¥1.433,00 | -1,24 % | ¥1.446,00 | ¥1.451,00 | ¥1.411,00 | 265,50K |
| 2026-06-09 | ¥1.451,00 | -1,29 % | ¥1.486,00 | ¥1.505,00 | ¥1.450,00 | 268,00K |
| 2026-06-08 | ¥1.470,00 | -1,21 % | ¥1.462,00 | ¥1.483,00 | ¥1.459,00 | 296,90K |
| 2026-06-05 | ¥1.488,00 | +1,78 % | ¥1.480,00 | ¥1.505,00 | ¥1.480,00 | 252,60K |
| 2026-06-04 | ¥1.462,00 | -2,21 % | ¥1.491,00 | ¥1.501,00 | ¥1.462,00 | 233,90K |
| 2026-06-03 | ¥1.495,00 | +0,34 % | ¥1.504,00 | ¥1.507,00 | ¥1.483,00 | 200,00K |
| 2026-06-02 | ¥1.490,00 | -1,46 % | ¥1.498,00 | ¥1.508,00 | ¥1.482,00 | 276,80K |
| 2026-06-01 | ¥1.512,00 | -3,88 % | ¥1.557,00 | ¥1.561,00 | ¥1.502,00 | 342,30K |
| 2026-05-29 | ¥1.573,00 | 0,00 % | ¥1.576,00 | ¥1.597,00 | ¥1.555,00 | 280,60K |
| 2026-05-28 | ¥1.573,00 | -1,87 % | ¥1.615,00 | ¥1.617,00 | ¥1.560,00 | 271,60K |
| 2026-05-27 | ¥1.603,00 | +1,46 % | ¥1.576,00 | ¥1.611,00 | ¥1.565,00 | 380,60K |
| 2026-05-26 | ¥1.580,00 | +6,61 % | ¥1.512,00 | ¥1.655,00 | ¥1.512,00 | 1,27M |
| 2026-05-25 | ¥1.482,00 | -1,13 % | ¥1.504,00 | ¥1.516,00 | ¥1.475,00 | 283,30K |