Puequ CO. LTD. 9264
TSE · Japan · Produzierendes Gewerbe
¥1.608,00-13,00 (-0,80 %)
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 | ¥1.608,00 | -0,80 % | ¥1.610,00 | ¥1.621,00 | ¥1.604,00 | 8,00K |
| 2026-09-30 | ¥1.621,00 | +1,06 % | ¥1.616,00 | ¥1.621,00 | ¥1.604,00 | 4,30K |
| 2026-09-29 | ¥1.604,00 | -1,47 % | ¥1.630,00 | ¥1.630,00 | ¥1.604,00 | 9,00K |
| 2026-09-28 | ¥1.628,00 | -0,37 % | ¥1.636,00 | ¥1.644,00 | ¥1.624,00 |
| 12,80K |
| 2026-09-25 | ¥1.634,00 | +0,37 % | ¥1.628,00 | ¥1.634,00 | ¥1.627,00 | 10,40K |
| 2026-09-24 | ¥1.628,00 | +0,25 % | ¥1.630,00 | ¥1.631,00 | ¥1.618,00 | 5,70K |
| 2026-09-18 | ¥1.624,00 | -0,06 % | ¥1.633,00 | ¥1.634,00 | ¥1.611,00 | 16,30K |
| 2026-09-17 | ¥1.625,00 | +1,37 % | ¥1.605,00 | ¥1.625,00 | ¥1.603,00 | 8,60K |
| 2026-09-16 | ¥1.603,00 | -0,25 % | ¥1.605,00 | ¥1.610,00 | ¥1.598,00 | 6,10K |
| 2026-09-15 | ¥1.607,00 | +0,56 % | ¥1.603,00 | ¥1.615,00 | ¥1.600,00 | 13,40K |
| 2026-09-14 | ¥1.598,00 | +1,14 % | ¥1.575,00 | ¥1.600,00 | ¥1.575,00 | 13,90K |
| 2026-09-11 | ¥1.580,00 | -0,50 % | ¥1.587,00 | ¥1.587,00 | ¥1.570,00 | 13,90K |
| 2026-09-10 | ¥1.588,00 | -0,13 % | ¥1.588,00 | ¥1.589,00 | ¥1.581,00 | 7,70K |
| 2026-09-09 | ¥1.590,00 | -0,75 % | ¥1.603,00 | ¥1.603,00 | ¥1.588,00 | 8,50K |
| 2026-09-08 | ¥1.602,00 | +0,19 % | ¥1.603,00 | ¥1.604,00 | ¥1.594,00 | 9,90K |
| 2026-09-07 | ¥1.599,00 | -0,50 % | ¥1.616,00 | ¥1.616,00 | ¥1.597,00 | 15,50K |
| 2026-09-04 | ¥1.607,00 | +0,12 % | ¥1.603,00 | ¥1.615,00 | ¥1.595,00 | 17,70K |
| 2026-09-03 | ¥1.605,00 | -1,53 % | ¥1.630,00 | ¥1.630,00 | ¥1.605,00 | 26,20K |
| 2026-09-02 | ¥1.630,00 | -0,06 % | ¥1.633,00 | ¥1.634,00 | ¥1.612,00 | 25,20K |
| 2026-09-01 | ¥1.631,00 | -0,91 % | ¥1.620,00 | ¥1.635,00 | ¥1.620,00 | 17,10K |
| 2026-08-31 | ¥1.646,00 | -0,30 % | ¥1.625,00 | ¥1.653,00 | ¥1.610,00 | 38,20K |
| 2026-08-28 | ¥1.651,00 | -3,73 % | ¥1.600,00 | ¥1.660,00 | ¥1.600,00 | 138,40K |
| 2026-08-27 | ¥1.715,00 | -2,89 % | ¥1.765,00 | ¥1.765,00 | ¥1.710,00 | 120,90K |
| 2026-08-26 | ¥1.766,00 | -0,23 % | ¥1.770,00 | ¥1.773,00 | ¥1.765,00 | 29,80K |
| 2026-08-25 | ¥1.770,00 | +0,34 % | ¥1.770,00 | ¥1.779,00 | ¥1.766,00 | 27,00K |
| 2026-08-24 | ¥1.764,00 | +0,34 % | ¥1.772,00 | ¥1.774,00 | ¥1.760,00 | 20,80K |
| 2026-08-21 | ¥1.758,00 | -0,28 % | ¥1.769,00 | ¥1.773,00 | ¥1.756,00 | 15,50K |
| 2026-08-20 | ¥1.763,00 | +0,51 % | ¥1.755,00 | ¥1.770,00 | ¥1.755,00 | 10,70K |
| 2026-08-19 | ¥1.754,00 | -0,74 % | ¥1.761,00 | ¥1.780,00 | ¥1.750,00 | 21,80K |
| 2026-08-18 | ¥1.767,00 | -0,06 % | ¥1.770,00 | ¥1.770,00 | ¥1.765,00 | 8,00K |
| 2026-08-17 | ¥1.768,00 | +0,17 % | ¥1.766,00 | ¥1.770,00 | ¥1.765,00 | 15,90K |
| 2026-08-14 | ¥1.765,00 | +0,86 % | ¥1.753,00 | ¥1.765,00 | ¥1.748,00 | 12,10K |
| 2026-08-13 | ¥1.750,00 | 0,00 % | ¥1.760,00 | ¥1.761,00 | ¥1.746,00 | 10,40K |
| 2026-08-12 | ¥1.750,00 | +0,75 % | ¥1.739,00 | ¥1.751,00 | ¥1.738,00 | 17,60K |
| 2026-08-10 | ¥1.737,00 | +0,35 % | ¥1.740,00 | ¥1.745,00 | ¥1.732,00 | 12,10K |
| 2026-08-07 | ¥1.731,00 | -0,17 % | ¥1.735,00 | ¥1.737,00 | ¥1.725,00 | 7,20K |
| 2026-08-06 | ¥1.734,00 | +0,58 % | ¥1.737,00 | ¥1.738,00 | ¥1.722,00 | 7,30K |
| 2026-08-05 | ¥1.724,00 | +0,29 % | ¥1.721,00 | ¥1.738,00 | ¥1.719,00 | 17,40K |
| 2026-08-04 | ¥1.719,00 | +0,17 % | ¥1.736,00 | ¥1.736,00 | ¥1.719,00 | 13,10K |
| 2026-08-03 | ¥1.716,00 | -0,98 % | ¥1.713,00 | ¥1.730,00 | ¥1.696,00 | 23,20K |
| 2026-07-31 | ¥1.733,00 | +1,40 % | ¥1.713,00 | ¥1.733,00 | ¥1.695,00 | 11,50K |
| 2026-07-30 | ¥1.709,00 | 0,00 % | ¥1.710,00 | ¥1.739,00 | ¥1.708,00 | 17,20K |
| 2026-07-29 | ¥1.709,00 | -0,06 % | ¥1.710,00 | ¥1.712,00 | ¥1.685,00 | 12,70K |
| 2026-07-28 | ¥1.710,00 | -0,58 % | ¥1.727,00 | ¥1.728,00 | ¥1.703,00 | 10,40K |
| 2026-07-27 | ¥1.720,00 | +1,00 % | ¥1.727,00 | ¥1.727,00 | ¥1.699,00 | 4,40K |
| 2026-07-24 | ¥1.703,00 | -0,18 % | ¥1.705,00 | ¥1.720,00 | ¥1.698,00 | 4,80K |
| 2026-07-23 | ¥1.706,00 | -0,12 % | ¥1.708,00 | ¥1.737,00 | ¥1.701,00 | 7,40K |
| 2026-07-22 | ¥1.708,00 | -0,06 % | ¥1.705,00 | ¥1.725,00 | ¥1.702,00 | 7,80K |
| 2026-07-21 | ¥1.709,00 | +2,09 % | ¥1.676,00 | ¥1.709,00 | ¥1.676,00 | 9,00K |
| 2026-07-17 | ¥1.674,00 | -2,84 % | ¥1.715,00 | ¥1.715,00 | ¥1.658,00 | 23,70K |
| 2026-07-16 | ¥1.723,00 | +0,76 % | ¥1.711,00 | ¥1.731,00 | ¥1.710,00 | 9,70K |
| 2026-07-15 | ¥1.710,00 | +0,29 % | ¥1.703,00 | ¥1.720,00 | ¥1.682,00 | 22,60K |
| 2026-07-14 | ¥1.705,00 | +0,18 % | ¥1.700,00 | ¥1.720,00 | ¥1.700,00 | 12,00K |
| 2026-07-13 | ¥1.702,00 | -0,76 % | ¥1.711,00 | ¥1.730,00 | ¥1.697,00 | 8,90K |
| 2026-07-10 | ¥1.715,00 | +0,70 % | ¥1.703,00 | ¥1.730,00 | ¥1.703,00 | 6,10K |
| 2026-07-09 | ¥1.703,00 | -0,70 % | ¥1.715,00 | ¥1.718,00 | ¥1.702,00 | 6,20K |
| 2026-07-08 | ¥1.715,00 | -0,06 % | ¥1.706,00 | ¥1.727,00 | ¥1.702,00 | 5,80K |
| 2026-07-07 | ¥1.716,00 | -0,23 % | ¥1.741,00 | ¥1.741,00 | ¥1.710,00 | 7,00K |
| 2026-07-06 | ¥1.720,00 | -0,35 % | ¥1.748,00 | ¥1.748,00 | ¥1.720,00 | 11,40K |
| 2026-07-03 | ¥1.726,00 | +1,47 % | ¥1.719,00 | ¥1.745,00 | ¥1.715,00 | 13,30K |
| 2026-07-02 | ¥1.701,00 | +0,89 % | ¥1.675,00 | ¥1.710,00 | ¥1.675,00 | 7,90K |
| 2026-07-01 | ¥1.686,00 | -0,06 % | ¥1.714,00 | ¥1.730,00 | ¥1.680,00 | 16,10K |
| 2026-06-30 | ¥1.687,00 | -1,58 % | ¥1.710,00 | ¥1.710,00 | ¥1.680,00 | 8,40K |
| 2026-06-29 | ¥1.714,00 | +3,94 % | ¥1.665,00 | ¥1.723,00 | ¥1.661,00 | 38,10K |
| 2026-06-26 | ¥1.649,00 | +0,79 % | ¥1.636,00 | ¥1.653,00 | ¥1.636,00 | 7,20K |
| 2026-06-25 | ¥1.636,00 | +1,11 % | ¥1.618,00 | ¥1.640,00 | ¥1.618,00 | 3,00K |
| 2026-06-24 | ¥1.618,00 | -0,12 % | ¥1.621,00 | ¥1.630,00 | ¥1.618,00 | 2,50K |
| 2026-06-23 | ¥1.620,00 | +0,25 % | ¥1.619,00 | ¥1.641,00 | ¥1.619,00 | 7,70K |
| 2026-06-22 | ¥1.616,00 | -1,46 % | ¥1.641,00 | ¥1.652,00 | ¥1.616,00 | 7,90K |
| 2026-06-19 | ¥1.640,00 | -1,91 % | ¥1.687,00 | ¥1.687,00 | ¥1.639,00 | 9,30K |
| 2026-06-18 | ¥1.672,00 | +1,64 % | ¥1.656,00 | ¥1.689,00 | ¥1.656,00 | 10,30K |
| 2026-06-17 | ¥1.645,00 | +1,11 % | ¥1.627,00 | ¥1.661,00 | ¥1.627,00 | 3,30K |
| 2026-06-16 | ¥1.627,00 | +0,99 % | ¥1.624,00 | ¥1.644,00 | ¥1.615,00 | 6,60K |
| 2026-06-15 | ¥1.611,00 | +1,13 % | ¥1.609,00 | ¥1.621,00 | ¥1.592,00 | 9,20K |
| 2026-06-12 | ¥1.593,00 | +0,44 % | ¥1.606,00 | ¥1.606,00 | ¥1.593,00 | 2,70K |
| 2026-06-11 | ¥1.586,00 | -0,56 % | ¥1.588,00 | ¥1.606,00 | ¥1.586,00 | 7,30K |
| 2026-06-10 | ¥1.595,00 | 0,00 % | ¥1.604,00 | ¥1.604,00 | ¥1.595,00 | 3,90K |
| 2026-06-09 | ¥1.595,00 | +0,06 % | ¥1.623,00 | ¥1.623,00 | ¥1.594,00 | 5,90K |
| 2026-06-08 | ¥1.594,00 | -3,28 % | ¥1.613,00 | ¥1.634,00 | ¥1.586,00 | 14,70K |
| 2026-06-05 | ¥1.648,00 | +4,04 % | ¥1.597,00 | ¥1.690,00 | ¥1.597,00 | 18,20K |
| 2026-06-04 | ¥1.584,00 | -0,63 % | ¥1.594,00 | ¥1.655,00 | ¥1.584,00 | 10,90K |
| 2026-06-03 | ¥1.594,00 | +0,57 % | ¥1.591,00 | ¥1.605,00 | ¥1.586,00 | 7,10K |
| 2026-06-02 | ¥1.585,00 | -0,81 % | ¥1.613,00 | ¥1.613,00 | ¥1.583,00 | 12,30K |
| 2026-06-01 | ¥1.598,00 | -1,78 % | ¥1.627,00 | ¥1.627,00 | ¥1.589,00 | 23,10K |
| 2026-05-29 | ¥1.627,00 | +1,37 % | ¥1.605,00 | ¥1.627,00 | ¥1.605,00 | 4,10K |
| 2026-05-28 | ¥1.605,00 | +0,31 % | ¥1.600,00 | ¥1.613,00 | ¥1.600,00 | 5,40K |
| 2026-05-27 | ¥1.600,00 | -0,74 % | ¥1.612,00 | ¥1.614,00 | ¥1.596,00 | 11,40K |
| 2026-05-26 | ¥1.612,00 | +0,19 % | ¥1.610,00 | ¥1.621,00 | ¥1.603,00 | 7,00K |
| 2026-05-25 | ¥1.609,00 | -0,98 % | ¥1.623,00 | ¥1.637,00 | ¥1.609,00 | 16,20K |
| 2026-05-22 | ¥1.625,00 | 0,00 % | ¥1.624,00 | ¥1.642,00 | ¥1.622,00 | 6,90K |