Last One Mile Co.,Ltd. 9252
TSE · Japan · Technologiedienstleistungen
¥4.160,00+50,00 (+1,22 %)
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 | ¥4.160,00 | +1,22 % | ¥4.115,00 | ¥4.160,00 | ¥4.050,00 | 19,80K |
| 2026-10-01 | ¥4.110,00 | +0,74 % | ¥4.085,00 | ¥4.125,00 | ¥4.085,00 | 6,20K |
| 2026-09-30 | ¥4.080,00 | -0,61 % | ¥4.110,00 | ¥4.120,00 | ¥4.065,00 | 7,20K |
| 2026-09-29 | ¥4.105,00 | 0,00 % | ¥4.070,00 | ¥4.115,00 | ¥4.005,00 | 20,00K |
| 2026-09-28 | ¥4.105,00 | +0,49 % | ¥4.080,00 | ¥4.105,00 | ¥4.055,00 | 5,90K |
| 2026-09-25 | ¥4.085,00 | -0,73 % | ¥4.150,00 | ¥4.150,00 | ¥4.060,00 | 4,00K |
| 2026-09-24 | ¥4.115,00 | -1,08 % | ¥4.160,00 | ¥4.160,00 | ¥3.990,00 | 16,70K |
| 2026-09-18 | ¥4.160,00 | 0,00 % | ¥4.130,00 | ¥4.165,00 | ¥4.130,00 | 5,70K |
| 2026-09-17 | ¥4.160,00 | +1,59 % | ¥4.100,00 | ¥4.220,00 | ¥4.100,00 | 15,40K |
| 2026-09-16 | ¥4.095,00 | -0,85 % | ¥4.135,00 | ¥4.185,00 | ¥4.095,00 | 6,40K |
| 2026-09-15 | ¥4.130,00 | -0,48 % | ¥4.165,00 | ¥4.180,00 | ¥4.130,00 | 5,60K |
| 2026-09-14 | ¥4.150,00 | +1,72 % | ¥4.080,00 | ¥4.165,00 | ¥4.050,00 | 11,20K |
| 2026-09-11 | ¥4.080,00 | +0,62 % | ¥4.065,00 | ¥4.105,00 | ¥4.055,00 | 9,30K |
| 2026-09-10 | ¥4.055,00 | +1,50 % | ¥3.980,00 | ¥4.060,00 | ¥3.980,00 | 11,40K |
| 2026-09-09 | ¥3.995,00 | +0,50 % | ¥3.995,00 | ¥4.010,00 | ¥3.965,00 | 40,90K |
| 2026-09-08 | ¥3.975,00 | -1,12 % | ¥4.025,00 | ¥4.025,00 | ¥3.975,00 | 14,40K |
| 2026-09-07 | ¥4.020,00 | +0,50 % | ¥4.025,00 | ¥4.060,00 | ¥4.020,00 | 4,20K |
| 2026-09-04 | ¥4.000,00 | +1,14 % | ¥3.945,00 | ¥4.025,00 | ¥3.945,00 | 8,50K |
| 2026-09-03 | ¥3.955,00 | -0,13 % | ¥3.940,00 | ¥3.960,00 | ¥3.930,00 | 1,90K |
| 2026-09-02 | ¥3.960,00 | -0,13 % | ¥3.965,00 | ¥3.965,00 | ¥3.905,00 | 8,10K |
| 2026-09-01 | ¥3.965,00 | +1,41 % | ¥3.910,00 | ¥3.965,00 | ¥3.875,00 | 11,00K |
| 2026-08-31 | ¥3.910,00 | +2,76 % | ¥3.810,00 | ¥3.910,00 | ¥3.805,00 | 19,10K |
| 2026-08-28 | ¥3.805,00 | +0,26 % | ¥3.835,00 | ¥3.835,00 | ¥3.790,00 | 2,00K |
| 2026-08-27 | ¥3.795,00 | -2,32 % | ¥3.885,00 | ¥3.905,00 | ¥3.795,00 | 10,80K |
| 2026-08-26 | ¥3.885,00 | -0,38 % | ¥3.900,00 | ¥3.900,00 | ¥3.865,00 | 5,10K |
| 2026-08-25 | ¥3.900,00 | +0,13 % | ¥3.930,00 | ¥3.930,00 | ¥3.870,00 | 4,50K |
| 2026-08-24 | ¥3.895,00 | +0,78 % | ¥3.870,00 | ¥3.945,00 | ¥3.870,00 | 11,90K |
| 2026-08-21 | ¥3.865,00 | -0,13 % | ¥3.870,00 | ¥3.870,00 | ¥3.850,00 | 1,60K |
| 2026-08-20 | ¥3.870,00 | +0,91 % | ¥3.880,00 | ¥3.890,00 | ¥3.840,00 | 2,90K |
| 2026-08-19 | ¥3.835,00 | -1,54 % | ¥3.895,00 | ¥3.895,00 | ¥3.760,00 | 9,90K |
| 2026-08-18 | ¥3.895,00 | +1,96 % | ¥3.835,00 | ¥3.910,00 | ¥3.835,00 | 4,10K |
| 2026-08-17 | ¥3.820,00 | -0,52 % | ¥3.825,00 | ¥3.870,00 | ¥3.820,00 | 5,50K |
| 2026-08-14 | ¥3.840,00 | +1,32 % | ¥3.800,00 | ¥3.870,00 | ¥3.800,00 | 9,10K |
| 2026-08-13 | ¥3.790,00 | +0,80 % | ¥3.775,00 | ¥3.800,00 | ¥3.765,00 | 3,10K |
| 2026-08-12 | ¥3.760,00 | -0,40 % | ¥3.805,00 | ¥3.810,00 | ¥3.760,00 | 3,10K |
| 2026-08-10 | ¥3.775,00 | -0,26 % | ¥3.785,00 | ¥3.830,00 | ¥3.775,00 | 6,50K |
| 2026-08-07 | ¥3.785,00 | +0,13 % | ¥3.775,00 | ¥3.795,00 | ¥3.740,00 | 2,30K |
| 2026-08-06 | ¥3.780,00 | 0,00 % | ¥3.780,00 | ¥3.780,00 | ¥3.740,00 | 1,30K |
| 2026-08-05 | ¥3.780,00 | +1,34 % | ¥3.780,00 | ¥3.795,00 | ¥3.755,00 | 1,30K |
| 2026-08-04 | ¥3.730,00 | +1,22 % | ¥3.755,00 | ¥3.755,00 | ¥3.720,00 | 1,40K |
| 2026-08-03 | ¥3.685,00 | -1,21 % | ¥3.700,00 | ¥3.730,00 | ¥3.675,00 | 7,20K |
| 2026-07-31 | ¥3.730,00 | -0,13 % | ¥3.755,00 | ¥3.790,00 | ¥3.705,00 | 7,50K |
| 2026-07-30 | ¥3.735,00 | -1,84 % | ¥3.805,00 | ¥3.845,00 | ¥3.735,00 | 2,90K |
| 2026-07-29 | ¥3.805,00 | -1,17 % | ¥3.850,00 | ¥3.850,00 | ¥3.800,00 | 4,50K |
| 2026-07-28 | ¥3.850,00 | -0,26 % | ¥3.850,00 | ¥3.855,00 | ¥3.840,00 | 2,80K |
| 2026-07-27 | ¥3.860,00 | +0,78 % | ¥3.830,00 | ¥3.910,00 | ¥3.830,00 | 6,50K |
| 2026-07-24 | ¥3.830,00 | -0,39 % | ¥3.845,00 | ¥3.845,00 | ¥3.830,00 | 1,60K |
| 2026-07-23 | ¥3.845,00 | -0,65 % | ¥3.920,00 | ¥3.920,00 | ¥3.815,00 | 3,00K |
| 2026-07-22 | ¥3.870,00 | -2,03 % | ¥3.950,00 | ¥3.950,00 | ¥3.855,00 | 9,00K |
| 2026-07-21 | ¥3.950,00 | +3,00 % | ¥3.835,00 | ¥3.950,00 | ¥3.835,00 | 16,20K |
| 2026-07-17 | ¥3.835,00 | +1,19 % | ¥3.735,00 | ¥3.900,00 | ¥3.735,00 | 19,30K |
| 2026-07-16 | ¥3.790,00 | +2,99 % | ¥3.750,00 | ¥3.890,00 | ¥3.700,00 | 51,00K |
| 2026-07-15 | ¥3.680,00 | +2,79 % | ¥3.580,00 | ¥3.700,00 | ¥3.570,00 | 27,00K |
| 2026-07-14 | ¥3.580,00 | +1,42 % | ¥3.520,00 | ¥3.580,00 | ¥3.515,00 | 13,60K |
| 2026-07-13 | ¥3.530,00 | +0,57 % | ¥3.560,00 | ¥3.565,00 | ¥3.490,00 | 6,10K |
| 2026-07-10 | ¥3.510,00 | +0,43 % | ¥3.495,00 | ¥3.520,00 | ¥3.470,00 | 5,50K |
| 2026-07-09 | ¥3.495,00 | -2,65 % | ¥3.580,00 | ¥3.580,00 | ¥3.450,00 | 15,90K |
| 2026-07-08 | ¥3.590,00 | 0,00 % | ¥3.610,00 | ¥3.620,00 | ¥3.540,00 | 5,80K |
| 2026-07-07 | ¥3.590,00 | +0,84 % | ¥3.540,00 | ¥3.670,00 | ¥3.540,00 | 10,00K |
| 2026-07-06 | ¥3.560,00 | +1,14 % | ¥3.555,00 | ¥3.560,00 | ¥3.525,00 | 1,00K |
| 2026-07-03 | ¥3.520,00 | -0,71 % | ¥3.545,00 | ¥3.565,00 | ¥3.510,00 | 7,10K |
| 2026-07-02 | ¥3.545,00 | +2,16 % | ¥3.540,00 | ¥3.550,00 | ¥3.485,00 | 6,10K |
| 2026-07-01 | ¥3.470,00 | +0,29 % | ¥3.470,00 | ¥3.500,00 | ¥3.440,00 | 1,80K |
| 2026-06-30 | ¥3.460,00 | -0,29 % | ¥3.485,00 | ¥3.500,00 | ¥3.445,00 | 4,40K |
| 2026-06-29 | ¥3.470,00 | +0,87 % | ¥3.475,00 | ¥3.475,00 | ¥3.440,00 | 2,70K |
| 2026-06-26 | ¥3.440,00 | 0,00 % | ¥3.465,00 | ¥3.465,00 | ¥3.420,00 | 1,20K |
| 2026-06-25 | ¥3.440,00 | +1,62 % | ¥3.440,00 | ¥3.440,00 | ¥3.430,00 | 800 |
| 2026-06-24 | ¥3.385,00 | -0,44 % | ¥3.400,00 | ¥3.405,00 | ¥3.385,00 | 1,80K |
| 2026-06-23 | ¥3.400,00 | -0,87 % | ¥3.410,00 | ¥3.430,00 | ¥3.395,00 | 1,60K |
| 2026-06-22 | ¥3.430,00 | +0,73 % | ¥3.415,00 | ¥3.430,00 | ¥3.390,00 | 7,80K |
| 2026-06-19 | ¥3.405,00 | 0,00 % | ¥3.405,00 | ¥3.450,00 | ¥3.400,00 | 1,00K |
| 2026-06-18 | ¥3.405,00 | +1,34 % | ¥3.325,00 | ¥3.440,00 | ¥3.325,00 | 2,40K |
| 2026-06-17 | ¥3.360,00 | -0,15 % | ¥3.365,00 | ¥3.405,00 | ¥3.360,00 | 1,60K |
| 2026-06-16 | ¥3.365,00 | -0,59 % | ¥3.450,00 | ¥3.450,00 | ¥3.350,00 | 7,40K |
| 2026-06-15 | ¥3.385,00 | +0,89 % | ¥3.355,00 | ¥3.415,00 | ¥3.355,00 | 21,40K |
| 2026-06-12 | ¥3.355,00 | -1,61 % | ¥3.400,00 | ¥3.405,00 | ¥3.275,00 | 50,10K |
| 2026-06-11 | ¥3.410,00 | -1,73 % | ¥3.450,00 | ¥3.510,00 | ¥3.400,00 | 3,60K |
| 2026-06-10 | ¥3.470,00 | +0,43 % | ¥3.455,00 | ¥3.500,00 | ¥3.445,00 | 14,10K |
| 2026-06-09 | ¥3.455,00 | -0,72 % | ¥3.545,00 | ¥3.545,00 | ¥3.455,00 | 4,50K |
| 2026-06-08 | ¥3.480,00 | -2,38 % | ¥3.495,00 | ¥3.550,00 | ¥3.425,00 | 5,90K |
| 2026-06-05 | ¥3.565,00 | +3,48 % | ¥3.490,00 | ¥3.635,00 | ¥3.450,00 | 18,20K |
| 2026-06-04 | ¥3.445,00 | -1,29 % | ¥3.475,00 | ¥3.505,00 | ¥3.430,00 | 6,60K |
| 2026-06-03 | ¥3.490,00 | -2,51 % | ¥3.570,00 | ¥3.580,00 | ¥3.455,00 | 18,40K |
| 2026-06-02 | ¥3.580,00 | +0,85 % | ¥3.555,00 | ¥3.600,00 | ¥3.535,00 | 23,60K |
| 2026-06-01 | ¥3.550,00 | -5,33 % | ¥3.700,00 | ¥3.750,00 | ¥3.550,00 | 13,40K |
| 2026-05-29 | ¥3.750,00 | +3,59 % | ¥3.650,00 | ¥3.755,00 | ¥3.630,00 | 16,80K |
| 2026-05-28 | ¥3.620,00 | +0,14 % | ¥3.610,00 | ¥3.655,00 | ¥3.600,00 | 9,10K |
| 2026-05-27 | ¥3.615,00 | -0,96 % | ¥3.680,00 | ¥3.710,00 | ¥3.610,00 | 16,70K |
| 2026-05-26 | ¥3.650,00 | -1,48 % | ¥3.655,00 | ¥3.685,00 | ¥3.650,00 | 6,20K |
| 2026-05-25 | ¥3.705,00 | -0,80 % | ¥3.800,00 | ¥3.800,00 | ¥3.680,00 | 9,20K |