Bleach, Inc. 9162
TSE · Japan · Kommerzielle Dienstleistungen
¥226,00+2,00 (+0,89 %)
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 | ¥226,00 | +0,89 % | ¥226,00 | ¥227,00 | ¥224,00 | 19,10K |
| 2026-10-01 | ¥224,00 | -1,75 % | ¥228,00 | ¥228,00 | ¥223,00 | 20,20K |
| 2026-09-30 | ¥228,00 | 0,00 % | ¥230,00 | ¥231,00 | ¥228,00 | 11,00K |
| 2026-09-29 | ¥228,00 | -0,87 % | ¥230,00 | ¥230,00 | ¥228,00 | 19,40K |
| 2026-09-28 | ¥230,00 | +0,88 % | ¥228,00 | ¥231,00 | ¥227,00 | 14,40K |
| 2026-09-25 | ¥228,00 | -1,30 % | ¥232,00 | ¥232,00 | ¥227,00 | 18,80K |
| 2026-09-24 | ¥231,00 | -0,43 % | ¥230,00 | ¥231,00 | ¥228,00 | 4,60K |
| 2026-09-18 | ¥232,00 | +0,87 % | ¥231,00 | ¥232,00 | ¥229,00 | 5,30K |
| 2026-09-17 | ¥230,00 | +0,44 % | ¥229,00 | ¥231,00 | ¥228,00 | 4,80K |
| 2026-09-16 | ¥229,00 | -0,43 % | ¥228,00 | ¥230,00 | ¥227,00 | 6,60K |
| 2026-09-15 | ¥230,00 | +0,44 % | ¥229,00 | ¥231,00 | ¥228,00 | 4,60K |
| 2026-09-14 | ¥229,00 | +0,44 % | ¥227,00 | ¥229,00 | ¥227,00 | 2,00K |
| 2026-09-11 | ¥228,00 | -0,87 % | ¥230,00 | ¥230,00 | ¥227,00 | 3,70K |
| 2026-09-10 | ¥230,00 | 0,00 % | ¥229,00 | ¥230,00 | ¥228,00 | 2,10K |
| 2026-09-09 | ¥230,00 | +0,44 % | ¥228,00 | ¥230,00 | ¥228,00 | 4,90K |
| 2026-09-08 | ¥229,00 | -0,43 % | ¥229,00 | ¥231,00 | ¥225,00 | 13,10K |
| 2026-09-07 | ¥230,00 | +0,44 % | ¥229,00 | ¥230,00 | ¥229,00 | 3,10K |
| 2026-09-04 | ¥229,00 | +0,88 % | ¥226,00 | ¥229,00 | ¥226,00 | 7,10K |
| 2026-09-03 | ¥227,00 | -1,73 % | ¥231,00 | ¥231,00 | ¥227,00 | 10,10K |
| 2026-09-02 | ¥231,00 | +0,43 % | ¥234,00 | ¥234,00 | ¥228,00 | 21,40K |
| 2026-09-01 | ¥230,00 | 0,00 % | ¥230,00 | ¥231,00 | ¥230,00 | 5,70K |
| 2026-08-31 | ¥230,00 | +0,44 % | ¥231,00 | ¥231,00 | ¥229,00 | 49,80K |
| 2026-08-28 | ¥229,00 | -0,43 % | ¥229,00 | ¥232,00 | ¥228,00 | 5,90K |
| 2026-08-27 | ¥230,00 | -0,43 % | ¥231,00 | ¥231,00 | ¥225,00 | 374,70K |
| 2026-08-26 | ¥231,00 | 0,00 % | ¥231,00 | ¥231,00 | ¥229,00 | 9,40K |
| 2026-08-25 | ¥231,00 | +0,43 % | ¥233,00 | ¥233,00 | ¥229,00 | 12,10K |
| 2026-08-24 | ¥230,00 | -0,43 % | ¥232,00 | ¥232,00 | ¥229,00 | 14,90K |
| 2026-08-21 | ¥231,00 | -0,43 % | ¥231,00 | ¥233,00 | ¥229,00 | 6,80K |
| 2026-08-20 | ¥232,00 | +0,87 % | ¥230,00 | ¥233,00 | ¥229,00 | 11,80K |
| 2026-08-19 | ¥230,00 | +0,44 % | ¥228,00 | ¥232,00 | ¥227,00 | 5,60K |
| 2026-08-18 | ¥229,00 | -0,87 % | ¥230,00 | ¥232,00 | ¥227,00 | 8,30K |
| 2026-08-17 | ¥231,00 | +0,43 % | ¥232,00 | ¥233,00 | ¥229,00 | 7,70K |
| 2026-08-14 | ¥230,00 | 0,00 % | ¥231,00 | ¥232,00 | ¥229,00 | 6,40K |
| 2026-08-13 | ¥230,00 | 0,00 % | ¥230,00 | ¥230,00 | ¥228,00 | 2,60K |
| 2026-08-12 | ¥230,00 | +0,44 % | ¥230,00 | ¥230,00 | ¥225,00 | 10,90K |
| 2026-08-10 | ¥229,00 | +0,44 % | ¥228,00 | ¥230,00 | ¥228,00 | 1,20K |
| 2026-08-07 | ¥228,00 | -0,44 % | ¥228,00 | ¥229,00 | ¥228,00 | 1,10K |
| 2026-08-06 | ¥229,00 | 0,00 % | ¥229,00 | ¥229,00 | ¥228,00 | 3,80K |
| 2026-08-05 | ¥229,00 | 0,00 % | ¥230,00 | ¥231,00 | ¥228,00 | 4,30K |
| 2026-08-04 | ¥229,00 | 0,00 % | ¥230,00 | ¥230,00 | ¥228,00 | 1,10K |
| 2026-08-03 | ¥229,00 | +0,44 % | ¥228,00 | ¥230,00 | ¥226,00 | 3,80K |
| 2026-07-31 | ¥228,00 | -0,44 % | ¥230,00 | ¥230,00 | ¥228,00 | 1,60K |
| 2026-07-30 | ¥229,00 | +0,44 % | ¥229,00 | ¥230,00 | ¥227,00 | 3,40K |
| 2026-07-29 | ¥228,00 | -1,72 % | ¥232,00 | ¥232,00 | ¥227,00 | 19,00K |
| 2026-07-28 | ¥232,00 | -1,69 % | ¥237,00 | ¥239,00 | ¥231,00 | 9,70K |
| 2026-07-27 | ¥236,00 | +1,29 % | ¥239,00 | ¥239,00 | ¥233,00 | 10,60K |
| 2026-07-24 | ¥233,00 | -0,43 % | ¥234,00 | ¥234,00 | ¥233,00 | 1,10K |
| 2026-07-23 | ¥234,00 | +1,30 % | ¥232,00 | ¥234,00 | ¥232,00 | 1,90K |
| 2026-07-22 | ¥231,00 | -0,43 % | ¥232,00 | ¥234,00 | ¥229,00 | 12,30K |
| 2026-07-21 | ¥232,00 | -0,43 % | ¥233,00 | ¥233,00 | ¥232,00 | 1,50K |
| 2026-07-17 | ¥233,00 | -0,43 % | ¥232,00 | ¥233,00 | ¥229,00 | 6,10K |
| 2026-07-16 | ¥234,00 | -0,85 % | ¥232,00 | ¥234,00 | ¥228,00 | 10,10K |
| 2026-07-15 | ¥236,00 | -0,42 % | ¥237,00 | ¥237,00 | ¥234,00 | 2,10K |
| 2026-07-14 | ¥237,00 | +1,28 % | ¥235,00 | ¥237,00 | ¥233,00 | 2,00K |
| 2026-07-13 | ¥234,00 | 0,00 % | ¥233,00 | ¥234,00 | ¥231,00 | 10,50K |
| 2026-07-10 | ¥234,00 | 0,00 % | ¥234,00 | ¥234,00 | ¥232,00 | 700 |
| 2026-07-09 | ¥234,00 | 0,00 % | ¥233,00 | ¥235,00 | ¥233,00 | 1,60K |
| 2026-07-08 | ¥234,00 | 0,00 % | ¥235,00 | ¥235,00 | ¥233,00 | 6,20K |
| 2026-07-07 | ¥234,00 | -0,43 % | ¥234,00 | ¥235,00 | ¥232,00 | 8,10K |
| 2026-07-06 | ¥235,00 | -0,42 % | ¥235,00 | ¥235,00 | ¥231,00 | 8,70K |
| 2026-07-03 | ¥236,00 | -0,84 % | ¥237,00 | ¥237,00 | ¥236,00 | 1,10K |
| 2026-07-02 | ¥238,00 | +0,42 % | ¥236,00 | ¥238,00 | ¥235,00 | 4,60K |
| 2026-07-01 | ¥237,00 | +0,85 % | ¥233,00 | ¥237,00 | ¥233,00 | 2,40K |
| 2026-06-30 | ¥235,00 | +1,73 % | ¥231,00 | ¥235,00 | ¥231,00 | 3,00K |
| 2026-06-29 | ¥231,00 | 0,00 % | ¥232,00 | ¥233,00 | ¥231,00 | 5,10K |
| 2026-06-26 | ¥231,00 | -2,12 % | ¥235,00 | ¥236,00 | ¥231,00 | 9,70K |
| 2026-06-25 | ¥236,00 | +0,43 % | ¥245,00 | ¥245,00 | ¥236,00 | 13,50K |
| 2026-06-24 | ¥235,00 | -1,26 % | ¥239,00 | ¥239,00 | ¥233,00 | 5,90K |
| 2026-06-23 | ¥238,00 | -1,24 % | ¥241,00 | ¥241,00 | ¥238,00 | 1,50K |
| 2026-06-22 | ¥241,00 | -0,82 % | ¥242,00 | ¥242,00 | ¥236,00 | 15,30K |
| 2026-06-19 | ¥243,00 | -1,22 % | ¥245,00 | ¥245,00 | ¥240,00 | 2,20K |
| 2026-06-18 | ¥246,00 | +4,68 % | ¥235,00 | ¥248,00 | ¥234,00 | 283,00K |
| 2026-06-17 | ¥235,00 | -0,84 % | ¥240,00 | ¥240,00 | ¥234,00 | 6,80K |
| 2026-06-16 | ¥237,00 | -1,25 % | ¥241,00 | ¥241,00 | ¥233,00 | 3,50K |
| 2026-06-15 | ¥240,00 | +0,42 % | ¥234,00 | ¥241,00 | ¥233,00 | 32,90K |
| 2026-06-12 | ¥239,00 | +0,42 % | ¥238,00 | ¥239,00 | ¥232,00 | 10,10K |
| 2026-06-11 | ¥238,00 | +2,59 % | ¥235,00 | ¥238,00 | ¥232,00 | 12,30K |
| 2026-06-10 | ¥232,00 | -0,43 % | ¥236,00 | ¥236,00 | ¥231,00 | 6,10K |
| 2026-06-09 | ¥233,00 | -0,85 % | ¥235,00 | ¥237,00 | ¥232,00 | 7,20K |
| 2026-06-08 | ¥235,00 | 0,00 % | ¥236,00 | ¥236,00 | ¥232,00 | 5,60K |
| 2026-06-05 | ¥235,00 | -0,84 % | ¥235,00 | ¥238,00 | ¥231,00 | 9,00K |
| 2026-06-04 | ¥237,00 | +0,85 % | ¥234,00 | ¥237,00 | ¥232,00 | 7,30K |
| 2026-06-03 | ¥235,00 | -2,89 % | ¥241,00 | ¥241,00 | ¥235,00 | 8,10K |
| 2026-06-02 | ¥242,00 | +2,11 % | ¥237,00 | ¥242,00 | ¥236,00 | 7,80K |
| 2026-06-01 | ¥237,00 | -2,87 % | ¥245,00 | ¥245,00 | ¥237,00 | 8,00K |
| 2026-05-29 | ¥244,00 | +4,72 % | ¥231,00 | ¥245,00 | ¥230,00 | 46,00K |
| 2026-05-28 | ¥233,00 | -1,69 % | ¥237,00 | ¥237,00 | ¥232,00 | 12,30K |
| 2026-05-27 | ¥237,00 | -0,42 % | ¥243,00 | ¥243,00 | ¥237,00 | 31,50K |
| 2026-05-26 | ¥238,00 | -3,25 % | ¥243,00 | ¥243,00 | ¥237,00 | 21,50K |
| 2026-05-25 | ¥246,00 | +1,65 % | ¥246,00 | ¥262,00 | ¥242,00 | 46,80K |