Japan Ecosystem Co.,Ltd. 9249
TSE · Japan · Produzierendes Gewerbe
¥1.600,00+15,00 (+0,95 %)
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 | ¥1.600,00 | +0,95 % | ¥1.582,00 | ¥1.600,00 | ¥1.582,00 | 8,40K |
| 2026-10-01 | ¥1.585,00 | -0,50 % | ¥1.593,00 | ¥1.598,00 | ¥1.585,00 | 11,80K |
| 2026-09-30 | ¥1.593,00 | -0,13 % | ¥1.594,00 | ¥1.624,00 | ¥1.590,00 | 8,30K |
| 2026-09-29 | ¥1.595,00 | -4,38 % | ¥1.589,00 | ¥1.609,00 | ¥1.582,00 | 28,20K |
| 2026-09-28 | ¥1.668,00 | +1,03 % | ¥1.679,00 | ¥1.679,00 | ¥1.635,00 | 18,00K |
| 2026-09-25 | ¥1.651,00 | -0,42 % | ¥1.658,00 | ¥1.658,00 | ¥1.649,00 | 9,40K |
| 2026-09-24 | ¥1.658,00 | -0,54 % | ¥1.679,00 | ¥1.685,00 | ¥1.658,00 | 7,50K |
| 2026-09-18 | ¥1.667,00 | +0,48 % | ¥1.662,00 | ¥1.667,00 | ¥1.659,00 | 4,60K |
| 2026-09-17 | ¥1.659,00 | +1,72 % | ¥1.671,00 | ¥1.671,00 | ¥1.634,00 | 4,70K |
| 2026-09-16 | ¥1.631,00 | +0,87 % | ¥1.618,00 | ¥1.642,00 | ¥1.618,00 | 5,10K |
| 2026-09-15 | ¥1.617,00 | -0,74 % | ¥1.636,00 | ¥1.638,00 | ¥1.617,00 | 5,10K |
| 2026-09-14 | ¥1.629,00 | -0,18 % | ¥1.632,00 | ¥1.632,00 | ¥1.618,00 | 4,90K |
| 2026-09-11 | ¥1.632,00 | -1,63 % | ¥1.639,00 | ¥1.648,00 | ¥1.606,00 | 9,00K |
| 2026-09-10 | ¥1.659,00 | -0,96 % | ¥1.672,00 | ¥1.680,00 | ¥1.643,00 | 9,20K |
| 2026-09-09 | ¥1.675,00 | -0,18 % | ¥1.680,00 | ¥1.681,00 | ¥1.675,00 | 4,90K |
| 2026-09-08 | ¥1.678,00 | -0,06 % | ¥1.679,00 | ¥1.683,00 | ¥1.675,00 | 5,30K |
| 2026-09-07 | ¥1.679,00 | +0,18 % | ¥1.676,00 | ¥1.685,00 | ¥1.676,00 | 6,70K |
| 2026-09-04 | ¥1.676,00 | -0,06 % | ¥1.675,00 | ¥1.679,00 | ¥1.668,00 | 4,70K |
| 2026-09-03 | ¥1.677,00 | +0,30 % | ¥1.672,00 | ¥1.677,00 | ¥1.670,00 | 3,20K |
| 2026-09-02 | ¥1.672,00 | -0,12 % | ¥1.674,00 | ¥1.677,00 | ¥1.667,00 | 5,20K |
| 2026-09-01 | ¥1.674,00 | +0,30 % | ¥1.675,00 | ¥1.676,00 | ¥1.664,00 | 7,10K |
| 2026-08-31 | ¥1.669,00 | +0,30 % | ¥1.658,00 | ¥1.674,00 | ¥1.658,00 | 6,20K |
| 2026-08-28 | ¥1.664,00 | +0,24 % | ¥1.669,00 | ¥1.669,00 | ¥1.658,00 | 4,50K |
| 2026-08-27 | ¥1.660,00 | -0,24 % | ¥1.670,00 | ¥1.672,00 | ¥1.660,00 | 4,70K |
| 2026-08-26 | ¥1.664,00 | -0,06 % | ¥1.673,00 | ¥1.675,00 | ¥1.660,00 | 3,40K |
| 2026-08-25 | ¥1.665,00 | -0,60 % | ¥1.675,00 | ¥1.678,00 | ¥1.664,00 | 5,30K |
| 2026-08-24 | ¥1.675,00 | +0,72 % | ¥1.663,00 | ¥1.675,00 | ¥1.663,00 | 4,20K |
| 2026-08-21 | ¥1.663,00 | +0,18 % | ¥1.664,00 | ¥1.664,00 | ¥1.658,00 | 1,60K |
| 2026-08-20 | ¥1.660,00 | +0,18 % | ¥1.663,00 | ¥1.669,00 | ¥1.660,00 | 1,50K |
| 2026-08-19 | ¥1.657,00 | -0,18 % | ¥1.668,00 | ¥1.668,00 | ¥1.657,00 | 3,60K |
| 2026-08-18 | ¥1.660,00 | +0,36 % | ¥1.655,00 | ¥1.669,00 | ¥1.650,00 | 8,30K |
| 2026-08-17 | ¥1.654,00 | +0,36 % | ¥1.646,00 | ¥1.654,00 | ¥1.646,00 | 4,50K |
| 2026-08-14 | ¥1.648,00 | +0,24 % | ¥1.641,00 | ¥1.649,00 | ¥1.639,00 | 2,60K |
| 2026-08-13 | ¥1.644,00 | +0,49 % | ¥1.637,00 | ¥1.650,00 | ¥1.637,00 | 4,20K |
| 2026-08-12 | ¥1.636,00 | +0,06 % | ¥1.632,00 | ¥1.640,00 | ¥1.632,00 | 2,90K |
| 2026-08-10 | ¥1.635,00 | -0,85 % | ¥1.641,00 | ¥1.649,00 | ¥1.635,00 | 7,50K |
| 2026-08-07 | ¥1.649,00 | +0,37 % | ¥1.636,00 | ¥1.649,00 | ¥1.635,00 | 4,90K |
| 2026-08-06 | ¥1.643,00 | +0,12 % | ¥1.641,00 | ¥1.643,00 | ¥1.633,00 | 2,30K |
| 2026-08-05 | ¥1.641,00 | +1,17 % | ¥1.625,00 | ¥1.641,00 | ¥1.618,00 | 3,30K |
| 2026-08-04 | ¥1.622,00 | +0,06 % | ¥1.642,00 | ¥1.642,00 | ¥1.616,00 | 2,50K |
| 2026-08-03 | ¥1.621,00 | -0,61 % | ¥1.643,00 | ¥1.643,00 | ¥1.613,00 | 3,60K |
| 2026-07-31 | ¥1.631,00 | -0,55 % | ¥1.645,00 | ¥1.645,00 | ¥1.631,00 | 3,30K |
| 2026-07-30 | ¥1.640,00 | +1,80 % | ¥1.605,00 | ¥1.644,00 | ¥1.605,00 | 4,00K |
| 2026-07-29 | ¥1.611,00 | -0,80 % | ¥1.630,00 | ¥1.645,00 | ¥1.603,00 | 6,50K |
| 2026-07-28 | ¥1.624,00 | -0,67 % | ¥1.640,00 | ¥1.643,00 | ¥1.624,00 | 6,20K |
| 2026-07-27 | ¥1.635,00 | +0,31 % | ¥1.632,00 | ¥1.635,00 | ¥1.631,00 | 1,20K |
| 2026-07-24 | ¥1.630,00 | +1,88 % | ¥1.632,00 | ¥1.633,00 | ¥1.623,00 | 2,60K |
| 2026-07-23 | ¥1.600,00 | -0,44 % | ¥1.630,00 | ¥1.640,00 | ¥1.600,00 | 5,00K |
| 2026-07-22 | ¥1.607,00 | -1,41 % | ¥1.630,00 | ¥1.630,00 | ¥1.607,00 | 4,80K |
| 2026-07-21 | ¥1.630,00 | 0,00 % | ¥1.642,00 | ¥1.642,00 | ¥1.628,00 | 2,70K |
| 2026-07-17 | ¥1.630,00 | -0,61 % | ¥1.644,00 | ¥1.644,00 | ¥1.630,00 | 3,80K |
| 2026-07-16 | ¥1.640,00 | -0,30 % | ¥1.644,00 | ¥1.645,00 | ¥1.640,00 | 3,40K |
| 2026-07-15 | ¥1.645,00 | +0,12 % | ¥1.644,00 | ¥1.645,00 | ¥1.643,00 | 1,90K |
| 2026-07-14 | ¥1.643,00 | -0,12 % | ¥1.645,00 | ¥1.648,00 | ¥1.640,00 | 1,90K |
| 2026-07-13 | ¥1.645,00 | +0,12 % | ¥1.641,00 | ¥1.648,00 | ¥1.638,00 | 3,10K |
| 2026-07-10 | ¥1.643,00 | +0,37 % | ¥1.645,00 | ¥1.645,00 | ¥1.631,00 | 3,40K |
| 2026-07-09 | ¥1.637,00 | +0,31 % | ¥1.639,00 | ¥1.649,00 | ¥1.637,00 | 5,30K |
| 2026-07-08 | ¥1.632,00 | +0,06 % | ¥1.633,00 | ¥1.639,00 | ¥1.631,00 | 4,00K |
| 2026-07-07 | ¥1.631,00 | +0,18 % | ¥1.624,00 | ¥1.639,00 | ¥1.624,00 | 3,20K |
| 2026-07-06 | ¥1.628,00 | +0,31 % | ¥1.623,00 | ¥1.639,00 | ¥1.605,00 | 5,30K |
| 2026-07-03 | ¥1.623,00 | +0,31 % | ¥1.615,00 | ¥1.623,00 | ¥1.615,00 | 3,60K |
| 2026-07-02 | ¥1.618,00 | +0,19 % | ¥1.615,00 | ¥1.620,00 | ¥1.593,00 | 3,30K |
| 2026-07-01 | ¥1.615,00 | +0,94 % | ¥1.620,00 | ¥1.622,00 | ¥1.592,00 | 3,90K |
| 2026-06-30 | ¥1.600,00 | +0,13 % | ¥1.620,00 | ¥1.620,00 | ¥1.584,00 | 4,80K |
| 2026-06-29 | ¥1.598,00 | +1,08 % | ¥1.582,00 | ¥1.599,00 | ¥1.580,00 | 5,20K |
| 2026-06-26 | ¥1.581,00 | -0,94 % | ¥1.596,00 | ¥1.596,00 | ¥1.581,00 | 3,60K |
| 2026-06-25 | ¥1.596,00 | -0,25 % | ¥1.600,00 | ¥1.600,00 | ¥1.596,00 | 400 |
| 2026-06-24 | ¥1.600,00 | +1,52 % | ¥1.573,00 | ¥1.600,00 | ¥1.570,00 | 4,40K |
| 2026-06-23 | ¥1.576,00 | -0,76 % | ¥1.575,00 | ¥1.590,00 | ¥1.570,00 | 4,50K |
| 2026-06-22 | ¥1.588,00 | -0,81 % | ¥1.601,00 | ¥1.614,00 | ¥1.588,00 | 3,30K |
| 2026-06-19 | ¥1.601,00 | -0,56 % | ¥1.599,00 | ¥1.619,00 | ¥1.599,00 | 4,30K |
| 2026-06-18 | ¥1.610,00 | -0,31 % | ¥1.625,00 | ¥1.625,00 | ¥1.585,00 | 4,40K |
| 2026-06-17 | ¥1.615,00 | +0,94 % | ¥1.600,00 | ¥1.620,00 | ¥1.590,00 | 9,10K |
| 2026-06-16 | ¥1.600,00 | +0,25 % | ¥1.600,00 | ¥1.600,00 | ¥1.574,00 | 4,20K |
| 2026-06-15 | ¥1.596,00 | +0,38 % | ¥1.595,00 | ¥1.599,00 | ¥1.583,00 | 4,40K |
| 2026-06-12 | ¥1.590,00 | +0,51 % | ¥1.587,00 | ¥1.590,00 | ¥1.580,00 | 1,50K |
| 2026-06-11 | ¥1.582,00 | +0,32 % | ¥1.575,00 | ¥1.584,00 | ¥1.575,00 | 1,40K |
| 2026-06-10 | ¥1.577,00 | -0,19 % | ¥1.588,00 | ¥1.588,00 | ¥1.577,00 | 300 |
| 2026-06-09 | ¥1.580,00 | +0,32 % | ¥1.585,00 | ¥1.585,00 | ¥1.579,00 | 2,10K |
| 2026-06-08 | ¥1.575,00 | -0,13 % | ¥1.589,00 | ¥1.598,00 | ¥1.565,00 | 4,80K |
| 2026-06-05 | ¥1.577,00 | -0,50 % | ¥1.580,00 | ¥1.589,00 | ¥1.575,00 | 2,70K |
| 2026-06-04 | ¥1.585,00 | +0,44 % | ¥1.589,00 | ¥1.590,00 | ¥1.570,00 | 3,50K |
| 2026-06-03 | ¥1.578,00 | 0,00 % | ¥1.581,00 | ¥1.581,00 | ¥1.563,00 | 700 |
| 2026-06-02 | ¥1.578,00 | +0,45 % | ¥1.552,00 | ¥1.579,00 | ¥1.551,00 | 5,90K |
| 2026-06-01 | ¥1.571,00 | +0,06 % | ¥1.560,00 | ¥1.572,00 | ¥1.560,00 | 4,40K |
| 2026-05-29 | ¥1.570,00 | -0,63 % | ¥1.585,00 | ¥1.585,00 | ¥1.570,00 | 1,90K |
| 2026-05-28 | ¥1.580,00 | +0,25 % | ¥1.579,00 | ¥1.580,00 | ¥1.567,00 | 1,30K |
| 2026-05-27 | ¥1.576,00 | +0,96 % | ¥1.551,00 | ¥1.580,00 | ¥1.551,00 | 2,00K |
| 2026-05-26 | ¥1.561,00 | -0,89 % | ¥1.560,00 | ¥1.575,00 | ¥1.558,00 | 2,70K |
| 2026-05-25 | ¥1.575,00 | -0,32 % | ¥1.580,00 | ¥1.580,00 | ¥1.542,00 | 6,30K |