CUC Inc. 9158
TSE · Japan · Kommerzielle Dienstleistungen
¥748,00-18,00 (-2,35 %)
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 | ¥748,00 | -2,35 % | ¥765,00 | ¥765,00 | ¥741,00 | 46,10K |
| 2026-10-01 | ¥766,00 | -2,30 % | ¥779,00 | ¥787,00 | ¥766,00 | 22,40K |
| 2026-09-30 | ¥784,00 | +0,77 % | ¥783,00 | ¥792,00 | ¥777,00 | 13,40K |
| 2026-09-29 | ¥778,00 | -2,75 % | ¥809,00 | ¥809,00 | ¥770,00 | 15,80K |
| 2026-09-28 | ¥800,00 | +0,88 % | ¥802,00 | ¥811,00 | ¥791,00 | 39,70K |
| 2026-09-25 | ¥793,00 | -0,50 % | ¥800,00 | ¥804,00 | ¥789,00 | 22,90K |
| 2026-09-24 | ¥797,00 | -0,38 % | ¥791,00 | ¥797,00 | ¥780,00 | 40,80K |
| 2026-09-18 | ¥800,00 | -0,25 % | ¥802,00 | ¥804,00 | ¥786,00 | 45,00K |
| 2026-09-17 | ¥802,00 | -0,12 % | ¥788,00 | ¥802,00 | ¥781,00 | 19,10K |
| 2026-09-16 | ¥803,00 | +3,75 % | ¥776,00 | ¥809,00 | ¥769,00 | 65,60K |
| 2026-09-15 | ¥774,00 | -0,26 % | ¥776,00 | ¥776,00 | ¥770,00 | 5,90K |
| 2026-09-14 | ¥776,00 | +2,92 % | ¥758,00 | ¥776,00 | ¥755,00 | 25,40K |
| 2026-09-11 | ¥754,00 | -0,53 % | ¥743,00 | ¥758,00 | ¥743,00 | 10,20K |
| 2026-09-10 | ¥758,00 | +0,66 % | ¥746,00 | ¥760,00 | ¥742,00 | 16,60K |
| 2026-09-09 | ¥753,00 | -0,53 % | ¥750,00 | ¥754,00 | ¥740,00 | 22,20K |
| 2026-09-08 | ¥757,00 | -1,17 % | ¥762,00 | ¥762,00 | ¥743,00 | 16,10K |
| 2026-09-07 | ¥766,00 | +1,06 % | ¥756,00 | ¥766,00 | ¥747,00 | 18,00K |
| 2026-09-04 | ¥758,00 | +1,74 % | ¥740,00 | ¥758,00 | ¥737,00 | 28,30K |
| 2026-09-03 | ¥745,00 | -0,67 % | ¥759,00 | ¥759,00 | ¥728,00 | 28,40K |
| 2026-09-02 | ¥750,00 | 0,00 % | ¥741,00 | ¥764,00 | ¥733,00 | 52,30K |
| 2026-09-01 | ¥750,00 | +0,67 % | ¥742,00 | ¥762,00 | ¥742,00 | 23,10K |
| 2026-08-31 | ¥745,00 | +1,22 % | ¥732,00 | ¥753,00 | ¥732,00 | 34,00K |
| 2026-08-28 | ¥736,00 | +1,80 % | ¥723,00 | ¥742,00 | ¥723,00 | 27,30K |
| 2026-08-27 | ¥723,00 | +0,42 % | ¥720,00 | ¥723,00 | ¥708,00 | 17,20K |
| 2026-08-26 | ¥720,00 | +1,12 % | ¥713,00 | ¥728,00 | ¥710,00 | 48,70K |
| 2026-08-25 | ¥712,00 | -1,52 % | ¥722,00 | ¥723,00 | ¥708,00 | 23,30K |
| 2026-08-24 | ¥723,00 | -0,82 % | ¥730,00 | ¥738,00 | ¥722,00 | 35,20K |
| 2026-08-21 | ¥729,00 | -0,95 % | ¥737,00 | ¥741,00 | ¥726,00 | 14,70K |
| 2026-08-20 | ¥736,00 | +1,52 % | ¥729,00 | ¥744,00 | ¥714,00 | 20,10K |
| 2026-08-19 | ¥725,00 | -2,55 % | ¥729,00 | ¥742,00 | ¥717,00 | 37,10K |
| 2026-08-18 | ¥744,00 | -1,72 % | ¥756,00 | ¥757,00 | ¥734,00 | 41,40K |
| 2026-08-17 | ¥757,00 | +1,07 % | ¥755,00 | ¥759,00 | ¥745,00 | 48,30K |
| 2026-08-14 | ¥749,00 | +1,35 % | ¥749,00 | ¥766,00 | ¥740,00 | 51,50K |
| 2026-08-13 | ¥739,00 | -1,07 % | ¥749,00 | ¥749,00 | ¥733,00 | 39,40K |
| 2026-08-12 | ¥747,00 | +1,91 % | ¥738,00 | ¥747,00 | ¥733,00 | 24,50K |
| 2026-08-10 | ¥733,00 | -0,27 % | ¥735,00 | ¥753,00 | ¥727,00 | 72,50K |
| 2026-08-07 | ¥735,00 | +1,66 % | ¥720,00 | ¥740,00 | ¥720,00 | 46,00K |
| 2026-08-06 | ¥723,00 | -0,69 % | ¥730,00 | ¥733,00 | ¥721,00 | 59,40K |
| 2026-08-05 | ¥728,00 | +4,00 % | ¥703,00 | ¥741,00 | ¥703,00 | 81,10K |
| 2026-08-04 | ¥700,00 | -6,91 % | ¥740,00 | ¥740,00 | ¥692,00 | 240,70K |
| 2026-08-03 | ¥752,00 | -4,81 % | ¥790,00 | ¥790,00 | ¥743,00 | 104,40K |
| 2026-07-31 | ¥790,00 | +0,89 % | ¥738,00 | ¥791,00 | ¥670,00 | 676,30K |
| 2026-07-30 | ¥783,00 | +0,51 % | ¥782,00 | ¥800,00 | ¥769,00 | 111,80K |
| 2026-07-29 | ¥779,00 | +1,04 % | ¥786,00 | ¥786,00 | ¥757,00 | 73,00K |
| 2026-07-28 | ¥771,00 | -2,90 % | ¥794,00 | ¥794,00 | ¥771,00 | 37,40K |
| 2026-07-27 | ¥794,00 | +2,45 % | ¥786,00 | ¥799,00 | ¥777,00 | 43,00K |
| 2026-07-24 | ¥775,00 | -3,85 % | ¥800,00 | ¥803,00 | ¥773,00 | 39,00K |
| 2026-07-23 | ¥806,00 | -0,25 % | ¥809,00 | ¥814,00 | ¥804,00 | 23,40K |
| 2026-07-22 | ¥808,00 | -1,82 % | ¥818,00 | ¥825,00 | ¥798,00 | 58,30K |
| 2026-07-21 | ¥823,00 | +1,11 % | ¥822,00 | ¥828,00 | ¥818,00 | 32,80K |
| 2026-07-17 | ¥814,00 | -0,37 % | ¥817,00 | ¥826,00 | ¥806,00 | 29,10K |
| 2026-07-16 | ¥817,00 | -0,85 % | ¥824,00 | ¥826,00 | ¥816,00 | 15,60K |
| 2026-07-15 | ¥824,00 | 0,00 % | ¥824,00 | ¥825,00 | ¥811,00 | 20,70K |
| 2026-07-14 | ¥824,00 | +1,23 % | ¥817,00 | ¥828,00 | ¥813,00 | 58,30K |
| 2026-07-13 | ¥814,00 | -0,73 % | ¥819,00 | ¥828,00 | ¥808,00 | 46,60K |
| 2026-07-10 | ¥820,00 | +1,86 % | ¥810,00 | ¥828,00 | ¥800,00 | 49,70K |
| 2026-07-09 | ¥805,00 | -1,11 % | ¥802,00 | ¥810,00 | ¥797,00 | 33,90K |
| 2026-07-08 | ¥814,00 | +0,12 % | ¥807,00 | ¥815,00 | ¥801,00 | 44,90K |
| 2026-07-07 | ¥813,00 | -0,73 % | ¥819,00 | ¥825,00 | ¥803,00 | 42,60K |
| 2026-07-06 | ¥819,00 | +0,86 % | ¥812,00 | ¥830,00 | ¥808,00 | 54,00K |
| 2026-07-03 | ¥812,00 | +2,40 % | ¥801,00 | ¥812,00 | ¥782,00 | 77,30K |
| 2026-07-02 | ¥793,00 | +1,28 % | ¥779,00 | ¥810,00 | ¥779,00 | 92,70K |
| 2026-07-01 | ¥783,00 | -0,63 % | ¥787,00 | ¥791,00 | ¥775,00 | 52,10K |
| 2026-06-30 | ¥788,00 | +1,68 % | ¥775,00 | ¥790,00 | ¥761,00 | 98,60K |
| 2026-06-29 | ¥775,00 | -2,76 % | ¥804,00 | ¥809,00 | ¥730,00 | 283,70K |
| 2026-06-26 | ¥797,00 | -0,38 % | ¥797,00 | ¥798,00 | ¥787,00 | 56,30K |
| 2026-06-25 | ¥800,00 | -0,37 % | ¥815,00 | ¥819,00 | ¥780,00 | 80,10K |
| 2026-06-24 | ¥803,00 | -1,23 % | ¥814,00 | ¥822,00 | ¥803,00 | 71,90K |
| 2026-06-23 | ¥813,00 | -2,63 % | ¥821,00 | ¥829,00 | ¥806,00 | 77,00K |
| 2026-06-22 | ¥835,00 | +0,97 % | ¥813,00 | ¥843,00 | ¥813,00 | 58,30K |
| 2026-06-19 | ¥827,00 | -1,66 % | ¥834,00 | ¥846,00 | ¥814,00 | 38,40K |
| 2026-06-18 | ¥841,00 | +1,33 % | ¥840,00 | ¥850,00 | ¥827,00 | 45,50K |
| 2026-06-17 | ¥830,00 | +0,61 % | ¥820,00 | ¥859,00 | ¥814,00 | 148,70K |
| 2026-06-16 | ¥825,00 | +0,24 % | ¥817,00 | ¥832,00 | ¥802,00 | 58,60K |
| 2026-06-15 | ¥823,00 | +0,73 % | ¥805,00 | ¥828,00 | ¥802,00 | 49,30K |
| 2026-06-12 | ¥817,00 | +1,11 % | ¥817,00 | ¥817,00 | ¥801,00 | 45,70K |
| 2026-06-11 | ¥808,00 | -1,10 % | ¥808,00 | ¥832,00 | ¥786,00 | 105,60K |
| 2026-06-10 | ¥817,00 | -1,09 % | ¥826,00 | ¥835,00 | ¥808,00 | 110,00K |
| 2026-06-09 | ¥826,00 | +2,74 % | ¥814,00 | ¥842,00 | ¥810,00 | 110,30K |
| 2026-06-08 | ¥804,00 | -3,71 % | ¥820,00 | ¥826,00 | ¥793,00 | 106,00K |
| 2026-06-05 | ¥835,00 | +3,73 % | ¥811,00 | ¥843,00 | ¥811,00 | 138,00K |
| 2026-06-04 | ¥805,00 | +2,03 % | ¥783,00 | ¥810,00 | ¥772,00 | 167,00K |
| 2026-06-03 | ¥789,00 | -1,25 % | ¥793,00 | ¥795,00 | ¥762,00 | 159,90K |
| 2026-06-02 | ¥799,00 | -2,08 % | ¥813,00 | ¥827,00 | ¥799,00 | 106,70K |
| 2026-06-01 | ¥816,00 | +0,25 % | ¥815,00 | ¥821,00 | ¥787,00 | 153,70K |
| 2026-05-29 | ¥814,00 | +4,49 % | ¥779,00 | ¥814,00 | ¥774,00 | 176,50K |
| 2026-05-28 | ¥779,00 | -0,51 % | ¥778,00 | ¥794,00 | ¥757,00 | 186,10K |
| 2026-05-27 | ¥783,00 | -1,88 % | ¥788,00 | ¥807,00 | ¥772,00 | 237,20K |
| 2026-05-26 | ¥798,00 | +1,92 % | ¥788,00 | ¥804,00 | ¥780,00 | 148,40K |
| 2026-05-25 | ¥783,00 | -0,89 % | ¥796,00 | ¥796,00 | ¥763,00 | 110,20K |