Emimen Co.,Ltd. 9237
TSE · Japan · Finanzen
¥808,00-21,00 (-2,53 %)
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 | ¥808,00 | -2,53 % | ¥829,00 | ¥830,00 | ¥808,00 | 7,10K |
| 2026-09-30 | ¥829,00 | +1,84 % | ¥823,00 | ¥838,00 | ¥819,00 | 6,30K |
| 2026-09-29 | ¥814,00 | -0,12 % | ¥808,00 | ¥817,00 | ¥807,00 | 5,30K |
| 2026-09-28 | ¥815,00 | -0,49 % | ¥816,00 | ¥824,00 | ¥813,00 | 7,10K |
| 2026-09-25 | ¥819,00 | -2,73 % | ¥840,00 | ¥840,00 | ¥807,00 | 25,00K |
| 2026-09-24 | ¥842,00 | -1,52 % | ¥845,00 | ¥859,00 | ¥839,00 | 9,90K |
| 2026-09-18 | ¥855,00 | +1,06 % | ¥840,00 | ¥859,00 | ¥839,00 | 8,20K |
| 2026-09-17 | ¥846,00 | 0,00 % | ¥831,00 | ¥888,00 | ¥831,00 | 51,70K |
| 2026-09-16 | ¥846,00 | +1,81 % | ¥801,00 | ¥884,00 | ¥785,00 | 150,20K |
| 2026-09-15 | ¥831,00 | -15,29 % | ¥861,00 | ¥878,00 | ¥831,00 | 107,90K |
| 2026-09-14 | ¥981,00 | -1,80 % | ¥999,00 | ¥1.003,00 | ¥969,00 | 46,30K |
| 2026-09-11 | ¥999,00 | +2,04 % | ¥979,00 | ¥1.018,00 | ¥967,00 | 18,50K |
| 2026-09-10 | ¥979,00 | -0,61 % | ¥985,00 | ¥996,00 | ¥967,00 | 10,20K |
| 2026-09-09 | ¥985,00 | -1,30 % | ¥997,00 | ¥999,00 | ¥977,00 | 9,90K |
| 2026-09-08 | ¥998,00 | +0,91 % | ¥991,00 | ¥998,00 | ¥974,00 | 4,10K |
| 2026-09-07 | ¥989,00 | -1,20 % | ¥1.010,00 | ¥1.010,00 | ¥989,00 | 7,80K |
| 2026-09-04 | ¥1.001,00 | +4,38 % | ¥951,00 | ¥1.010,00 | ¥932,00 | 24,00K |
| 2026-09-03 | ¥959,00 | 0,00 % | ¥954,00 | ¥965,00 | ¥952,00 | 7,20K |
| 2026-09-02 | ¥959,00 | -3,62 % | ¥990,00 | ¥994,00 | ¥938,00 | 12,10K |
| 2026-09-01 | ¥995,00 | +2,26 % | ¥973,00 | ¥999,00 | ¥965,00 | 14,30K |
| 2026-08-31 | ¥973,00 | +0,52 % | ¥963,00 | ¥974,00 | ¥962,00 | 7,10K |
| 2026-08-28 | ¥968,00 | +0,83 % | ¥956,00 | ¥969,00 | ¥955,00 | 6,40K |
| 2026-08-27 | ¥960,00 | +0,63 % | ¥941,00 | ¥960,00 | ¥941,00 | 6,30K |
| 2026-08-26 | ¥954,00 | -0,83 % | ¥962,00 | ¥962,00 | ¥947,00 | 3,10K |
| 2026-08-25 | ¥962,00 | -0,31 % | ¥967,00 | ¥975,00 | ¥935,00 | 15,00K |
| 2026-08-24 | ¥965,00 | +7,34 % | ¥896,00 | ¥966,00 | ¥896,00 | 29,40K |
| 2026-08-21 | ¥899,00 | +1,12 % | ¥880,00 | ¥899,00 | ¥870,00 | 11,80K |
| 2026-08-20 | ¥889,00 | +7,76 % | ¥831,00 | ¥890,00 | ¥831,00 | 19,20K |
| 2026-08-19 | ¥825,00 | -1,79 % | ¥836,00 | ¥841,00 | ¥812,00 | 9,60K |
| 2026-08-18 | ¥840,00 | -0,24 % | ¥857,00 | ¥860,00 | ¥826,00 | 22,60K |
| 2026-08-17 | ¥842,00 | +0,24 % | ¥831,00 | ¥847,00 | ¥794,00 | 22,20K |
| 2026-08-14 | ¥840,00 | +2,69 % | ¥811,00 | ¥849,00 | ¥811,00 | 24,30K |
| 2026-08-13 | ¥818,00 | -2,97 % | ¥834,00 | ¥834,00 | ¥815,00 | 17,10K |
| 2026-08-12 | ¥843,00 | -2,09 % | ¥861,00 | ¥862,00 | ¥843,00 | 22,80K |
| 2026-08-10 | ¥861,00 | +0,12 % | ¥865,00 | ¥865,00 | ¥845,00 | 13,20K |
| 2026-08-07 | ¥860,00 | +0,70 % | ¥842,00 | ¥891,00 | ¥842,00 | 18,80K |
| 2026-08-06 | ¥854,00 | +0,47 % | ¥853,00 | ¥857,00 | ¥823,00 | 11,00K |
| 2026-08-05 | ¥850,00 | -0,47 % | ¥854,00 | ¥857,00 | ¥842,00 | 4,50K |
| 2026-08-04 | ¥854,00 | +0,71 % | ¥850,00 | ¥855,00 | ¥848,00 | 4,50K |
| 2026-08-03 | ¥848,00 | +0,83 % | ¥812,00 | ¥848,00 | ¥812,00 | 6,50K |
| 2026-07-31 | ¥841,00 | +0,12 % | ¥825,00 | ¥850,00 | ¥825,00 | 5,70K |
| 2026-07-30 | ¥840,00 | +1,57 % | ¥835,00 | ¥842,00 | ¥826,00 | 7,30K |
| 2026-07-29 | ¥827,00 | -0,84 % | ¥839,00 | ¥850,00 | ¥825,00 | 13,20K |
| 2026-07-28 | ¥834,00 | +3,60 % | ¥805,00 | ¥834,00 | ¥805,00 | 6,50K |
| 2026-07-27 | ¥805,00 | -0,37 % | ¥804,00 | ¥831,00 | ¥801,00 | 7,00K |
| 2026-07-24 | ¥808,00 | +0,25 % | ¥805,00 | ¥808,00 | ¥786,00 | 8,40K |
| 2026-07-23 | ¥806,00 | -1,47 % | ¥818,00 | ¥823,00 | ¥806,00 | 5,30K |
| 2026-07-22 | ¥818,00 | -0,97 % | ¥820,00 | ¥825,00 | ¥818,00 | 1,80K |
| 2026-07-21 | ¥826,00 | +1,72 % | ¥812,00 | ¥826,00 | ¥811,00 | 2,70K |
| 2026-07-17 | ¥812,00 | -0,85 % | ¥824,00 | ¥827,00 | ¥812,00 | 7,90K |
| 2026-07-16 | ¥819,00 | +1,24 % | ¥810,00 | ¥821,00 | ¥806,00 | 5,50K |
| 2026-07-15 | ¥809,00 | +0,37 % | ¥815,00 | ¥815,00 | ¥806,00 | 1,30K |
| 2026-07-14 | ¥806,00 | +0,75 % | ¥807,00 | ¥823,00 | ¥804,00 | 4,50K |
| 2026-07-13 | ¥800,00 | -0,87 % | ¥796,00 | ¥815,00 | ¥796,00 | 5,60K |
| 2026-07-10 | ¥807,00 | +2,02 % | ¥798,00 | ¥830,00 | ¥797,00 | 12,70K |
| 2026-07-09 | ¥791,00 | -2,22 % | ¥817,00 | ¥817,00 | ¥785,00 | 12,20K |
| 2026-07-08 | ¥809,00 | -2,53 % | ¥830,00 | ¥832,00 | ¥804,00 | 7,10K |
| 2026-07-07 | ¥830,00 | +1,59 % | ¥817,00 | ¥830,00 | ¥811,00 | 7,30K |
| 2026-07-06 | ¥817,00 | +3,68 % | ¥800,00 | ¥820,00 | ¥792,00 | 7,30K |
| 2026-07-03 | ¥788,00 | +4,51 % | ¥753,00 | ¥788,00 | ¥750,00 | 11,80K |
| 2026-07-02 | ¥754,00 | -3,95 % | ¥774,00 | ¥777,00 | ¥742,00 | 17,90K |
| 2026-07-01 | ¥785,00 | -4,73 % | ¥824,00 | ¥824,00 | ¥784,00 | 8,80K |
| 2026-06-30 | ¥824,00 | -1,44 % | ¥837,00 | ¥837,00 | ¥796,00 | 14,80K |
| 2026-06-29 | ¥836,00 | +1,70 % | ¥822,00 | ¥888,00 | ¥819,00 | 20,50K |
| 2026-06-26 | ¥822,00 | +4,71 % | ¥800,00 | ¥844,00 | ¥800,00 | 27,60K |
| 2026-06-25 | ¥785,00 | +1,29 % | ¥773,00 | ¥810,00 | ¥771,00 | 20,40K |
| 2026-06-24 | ¥775,00 | +1,04 % | ¥780,00 | ¥795,00 | ¥760,00 | 24,90K |
| 2026-06-23 | ¥767,00 | -3,88 % | ¥798,00 | ¥798,00 | ¥767,00 | 26,00K |
| 2026-06-22 | ¥798,00 | +6,26 % | ¥754,00 | ¥798,00 | ¥747,00 | 43,50K |
| 2026-06-19 | ¥751,00 | +0,81 % | ¥718,00 | ¥777,00 | ¥715,00 | 38,20K |
| 2026-06-18 | ¥745,00 | -0,67 % | ¥720,00 | ¥745,00 | ¥701,00 | 68,40K |
| 2026-06-17 | ¥750,00 | +5,34 % | ¥802,00 | ¥820,00 | ¥664,00 | 314,90K |
| 2026-06-16 | ¥712,00 | +16,34 % | ¥712,00 | ¥712,00 | ¥712,00 | 13,30K |
| 2026-06-15 | ¥612,00 | +19,53 % | ¥612,00 | ¥612,00 | ¥612,00 | 8,80K |
| 2026-06-12 | ¥512,00 | -2,29 % | ¥530,00 | ¥530,00 | ¥512,00 | 13,50K |
| 2026-06-11 | ¥524,00 | -5,92 % | ¥557,00 | ¥557,00 | ¥511,00 | 29,60K |
| 2026-06-10 | ¥557,00 | +0,36 % | ¥560,00 | ¥563,00 | ¥551,00 | 6,30K |
| 2026-06-09 | ¥555,00 | +1,65 % | ¥556,00 | ¥564,00 | ¥548,00 | 9,90K |
| 2026-06-08 | ¥546,00 | 0,00 % | ¥530,00 | ¥554,00 | ¥530,00 | 12,30K |
| 2026-06-05 | ¥546,00 | +2,82 % | ¥539,00 | ¥562,00 | ¥537,00 | 13,30K |
| 2026-06-04 | ¥531,00 | -2,03 % | ¥539,00 | ¥540,00 | ¥527,00 | 10,10K |
| 2026-06-03 | ¥542,00 | +1,50 % | ¥542,00 | ¥555,00 | ¥541,00 | 11,10K |
| 2026-06-02 | ¥534,00 | +1,33 % | ¥524,00 | ¥550,00 | ¥521,00 | 18,60K |
| 2026-06-01 | ¥527,00 | -4,53 % | ¥542,00 | ¥548,00 | ¥520,00 | 69,40K |
| 2026-05-29 | ¥552,00 | -4,99 % | ¥581,00 | ¥587,00 | ¥552,00 | 27,30K |
| 2026-05-28 | ¥581,00 | +0,17 % | ¥582,00 | ¥590,00 | ¥576,00 | 8,50K |
| 2026-05-27 | ¥580,00 | -1,02 % | ¥588,00 | ¥589,00 | ¥571,00 | 9,80K |
| 2026-05-26 | ¥586,00 | +2,09 % | ¥576,00 | ¥592,00 | ¥562,00 | 24,60K |
| 2026-05-25 | ¥574,00 | -5,44 % | ¥604,00 | ¥604,00 | ¥562,00 | 69,30K |
| 2026-05-22 | ¥607,00 | -1,62 % | ¥613,00 | ¥619,00 | ¥598,00 | 46,20K |