Genky DrugStores Co., Ltd. 9267
TSE · Japan · Einzelhandel
¥3.420,00-40,00 (-1,16 %)
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 | ¥3.430,00 | -0,87 % | ¥3.450,00 | ¥3.450,00 | ¥3.390,00 | 42,20K |
| 2026-10-01 | ¥3.460,00 | +0,44 % | ¥3.415,00 | ¥3.485,00 | ¥3.380,00 | 77,60K |
| 2026-09-30 | ¥3.445,00 | +0,88 % | ¥3.415,00 | ¥3.465,00 | ¥3.350,00 | 114,10K |
| 2026-09-29 | ¥3.415,00 | -0,87 % | ¥3.430,00 | ¥3.430,00 | ¥3.390,00 | 64,90K |
| 2026-09-28 | ¥3.445,00 | -0,86 % | ¥3.495,00 | ¥3.500,00 | ¥3.425,00 | 79,50K |
| 2026-09-25 | ¥3.475,00 | -0,57 % | ¥3.495,00 | ¥3.575,00 | ¥3.465,00 | 87,40K |
| 2026-09-24 | ¥3.495,00 | +0,72 % | ¥3.455,00 | ¥3.525,00 | ¥3.430,00 | 80,00K |
| 2026-09-18 | ¥3.470,00 | -1,14 % | ¥3.485,00 | ¥3.490,00 | ¥3.455,00 | 64,50K |
| 2026-09-17 | ¥3.510,00 | +2,03 % | ¥3.470,00 | ¥3.515,00 | ¥3.450,00 | 51,20K |
| 2026-09-16 | ¥3.440,00 | -0,72 % | ¥3.465,00 | ¥3.500,00 | ¥3.415,00 | 84,00K |
| 2026-09-15 | ¥3.465,00 | +0,58 % | ¥3.470,00 | ¥3.485,00 | ¥3.430,00 | 58,20K |
| 2026-09-14 | ¥3.445,00 | 0,00 % | ¥3.470,00 | ¥3.525,00 | ¥3.425,00 | 54,70K |
| 2026-09-11 | ¥3.445,00 | -0,43 % | ¥3.445,00 | ¥3.480,00 | ¥3.380,00 | 106,90K |
| 2026-09-10 | ¥3.460,00 | -1,42 % | ¥3.500,00 | ¥3.505,00 | ¥3.445,00 | 64,00K |
| 2026-09-09 | ¥3.510,00 | -1,96 % | ¥3.550,00 | ¥3.585,00 | ¥3.505,00 | 49,20K |
| 2026-09-08 | ¥3.580,00 | -0,42 % | ¥3.575,00 | ¥3.625,00 | ¥3.550,00 | 34,20K |
| 2026-09-07 | ¥3.595,00 | -1,91 % | ¥3.630,00 | ¥3.665,00 | ¥3.590,00 | 41,90K |
| 2026-09-04 | ¥3.665,00 | +3,24 % | ¥3.540,00 | ¥3.715,00 | ¥3.540,00 | 109,50K |
| 2026-09-03 | ¥3.550,00 | -0,70 % | ¥3.600,00 | ¥3.600,00 | ¥3.525,00 | 102,10K |
| 2026-09-02 | ¥3.575,00 | +1,27 % | ¥3.500,00 | ¥3.600,00 | ¥3.460,00 | 107,10K |
| 2026-09-01 | ¥3.530,00 | -3,55 % | ¥3.640,00 | ¥3.695,00 | ¥3.525,00 | 113,70K |
| 2026-08-31 | ¥3.660,00 | -1,21 % | ¥3.720,00 | ¥3.735,00 | ¥3.655,00 | 68,30K |
| 2026-08-28 | ¥3.705,00 | +0,82 % | ¥3.655,00 | ¥3.715,00 | ¥3.640,00 | 45,50K |
| 2026-08-27 | ¥3.675,00 | +1,24 % | ¥3.630,00 | ¥3.690,00 | ¥3.570,00 | 68,40K |
| 2026-08-26 | ¥3.630,00 | -1,89 % | ¥3.700,00 | ¥3.715,00 | ¥3.630,00 | 47,60K |
| 2026-08-25 | ¥3.700,00 | +0,54 % | ¥3.660,00 | ¥3.715,00 | ¥3.660,00 | 47,00K |
| 2026-08-24 | ¥3.680,00 | -1,60 % | ¥3.740,00 | ¥3.795,00 | ¥3.675,00 | 58,90K |
| 2026-08-21 | ¥3.740,00 | +1,22 % | ¥3.655,00 | ¥3.800,00 | ¥3.655,00 | 152,00K |
| 2026-08-20 | ¥3.695,00 | +1,79 % | ¥3.670,00 | ¥3.705,00 | ¥3.625,00 | 61,10K |
| 2026-08-19 | ¥3.630,00 | +0,97 % | ¥3.580,00 | ¥3.645,00 | ¥3.555,00 | 69,00K |
| 2026-08-18 | ¥3.595,00 | +1,84 % | ¥3.525,00 | ¥3.630,00 | ¥3.475,00 | 75,50K |
| 2026-08-17 | ¥3.530,00 | -1,67 % | ¥3.590,00 | ¥3.590,00 | ¥3.525,00 | 50,00K |
| 2026-08-14 | ¥3.590,00 | +0,98 % | ¥3.525,00 | ¥3.590,00 | ¥3.510,00 | 48,20K |
| 2026-08-13 | ¥3.555,00 | -0,97 % | ¥3.595,00 | ¥3.595,00 | ¥3.520,00 | 52,80K |
| 2026-08-12 | ¥3.590,00 | +3,31 % | ¥3.530,00 | ¥3.610,00 | ¥3.510,00 | 86,10K |
| 2026-08-10 | ¥3.475,00 | -3,74 % | ¥3.580,00 | ¥3.580,00 | ¥3.475,00 | 79,50K |
| 2026-08-07 | ¥3.610,00 | -0,41 % | ¥3.640,00 | ¥3.665,00 | ¥3.600,00 | 59,70K |
| 2026-08-06 | ¥3.625,00 | +1,26 % | ¥3.620,00 | ¥3.650,00 | ¥3.590,00 | 66,50K |
| 2026-08-05 | ¥3.580,00 | -0,97 % | ¥3.605,00 | ¥3.620,00 | ¥3.545,00 | 53,10K |
| 2026-08-04 | ¥3.615,00 | -2,69 % | ¥3.675,00 | ¥3.705,00 | ¥3.605,00 | 85,80K |
| 2026-08-03 | ¥3.715,00 | -0,54 % | ¥3.735,00 | ¥3.790,00 | ¥3.565,00 | 107,80K |
| 2026-07-31 | ¥3.735,00 | -0,93 % | ¥3.775,00 | ¥3.790,00 | ¥3.620,00 | 141,40K |
| 2026-07-30 | ¥3.770,00 | -9,27 % | ¥4.140,00 | ¥4.155,00 | ¥3.720,00 | 193,00K |
| 2026-07-29 | ¥4.155,00 | +3,49 % | ¥3.995,00 | ¥4.185,00 | ¥3.875,00 | 278,90K |
| 2026-07-28 | ¥4.015,00 | +2,16 % | ¥3.990,00 | ¥4.045,00 | ¥3.925,00 | 147,30K |
| 2026-07-27 | ¥3.930,00 | +3,97 % | ¥3.825,00 | ¥3.950,00 | ¥3.810,00 | 129,20K |
| 2026-07-24 | ¥3.780,00 | +1,20 % | ¥3.700,00 | ¥3.815,00 | ¥3.700,00 | 79,60K |
| 2026-07-23 | ¥3.735,00 | +1,08 % | ¥3.735,00 | ¥3.775,00 | ¥3.710,00 | 104,90K |
| 2026-07-22 | ¥3.695,00 | -1,47 % | ¥3.710,00 | ¥3.720,00 | ¥3.655,00 | 59,10K |
| 2026-07-21 | ¥3.750,00 | -0,53 % | ¥3.770,00 | ¥3.835,00 | ¥3.745,00 | 46,70K |
| 2026-07-17 | ¥3.770,00 | +0,80 % | ¥3.765,00 | ¥3.855,00 | ¥3.750,00 | 58,80K |
| 2026-07-16 | ¥3.740,00 | +0,13 % | ¥3.735,00 | ¥3.790,00 | ¥3.720,00 | 39,30K |
| 2026-07-15 | ¥3.735,00 | -1,84 % | ¥3.805,00 | ¥3.825,00 | ¥3.720,00 | 51,20K |
| 2026-07-14 | ¥3.805,00 | -0,13 % | ¥3.805,00 | ¥3.890,00 | ¥3.795,00 | 59,30K |
| 2026-07-13 | ¥3.810,00 | +1,33 % | ¥3.830,00 | ¥3.860,00 | ¥3.770,00 | 61,30K |
| 2026-07-10 | ¥3.760,00 | -1,18 % | ¥3.770,00 | ¥3.795,00 | ¥3.705,00 | 100,60K |
| 2026-07-09 | ¥3.805,00 | -2,31 % | ¥3.850,00 | ¥3.855,00 | ¥3.750,00 | 96,60K |
| 2026-07-08 | ¥3.895,00 | +3,45 % | ¥3.800,00 | ¥3.915,00 | ¥3.785,00 | 141,40K |
| 2026-07-07 | ¥3.765,00 | +5,17 % | ¥3.630,00 | ¥3.875,00 | ¥3.620,00 | 190,90K |
| 2026-07-06 | ¥3.580,00 | +4,68 % | ¥3.445,00 | ¥3.580,00 | ¥3.410,00 | 104,70K |
| 2026-07-03 | ¥3.420,00 | +1,94 % | ¥3.405,00 | ¥3.445,00 | ¥3.390,00 | 102,00K |
| 2026-07-02 | ¥3.355,00 | +1,98 % | ¥3.320,00 | ¥3.385,00 | ¥3.260,00 | 60,40K |
| 2026-07-01 | ¥3.290,00 | -2,52 % | ¥3.375,00 | ¥3.375,00 | ¥3.270,00 | 64,70K |
| 2026-06-30 | ¥3.375,00 | -0,59 % | ¥3.400,00 | ¥3.400,00 | ¥3.330,00 | 72,20K |
| 2026-06-29 | ¥3.395,00 | +2,57 % | ¥3.320,00 | ¥3.405,00 | ¥3.320,00 | 120,60K |
| 2026-06-26 | ¥3.310,00 | -1,93 % | ¥3.375,00 | ¥3.375,00 | ¥3.285,00 | 66,00K |
| 2026-06-25 | ¥3.375,00 | +2,12 % | ¥3.420,00 | ¥3.425,00 | ¥3.335,00 | 107,00K |
| 2026-06-24 | ¥3.305,00 | 0,00 % | ¥3.360,00 | ¥3.395,00 | ¥3.295,00 | 99,30K |
| 2026-06-23 | ¥3.305,00 | +4,09 % | ¥3.235,00 | ¥3.315,00 | ¥3.215,00 | 74,10K |
| 2026-06-22 | ¥3.175,00 | -4,80 % | ¥3.315,00 | ¥3.355,00 | ¥3.175,00 | 123,50K |
| 2026-06-19 | ¥3.335,00 | -1,62 % | ¥3.340,00 | ¥3.395,00 | ¥3.300,00 | 60,10K |
| 2026-06-18 | ¥3.390,00 | -2,16 % | ¥3.440,00 | ¥3.465,00 | ¥3.365,00 | 78,90K |
| 2026-06-17 | ¥3.465,00 | +1,32 % | ¥3.420,00 | ¥3.495,00 | ¥3.420,00 | 88,00K |
| 2026-06-16 | ¥3.420,00 | -0,58 % | ¥3.395,00 | ¥3.445,00 | ¥3.375,00 | 66,60K |
| 2026-06-15 | ¥3.440,00 | +1,03 % | ¥3.395,00 | ¥3.495,00 | ¥3.395,00 | 46,30K |
| 2026-06-12 | ¥3.405,00 | -2,58 % | ¥3.495,00 | ¥3.510,00 | ¥3.385,00 | 72,40K |
| 2026-06-11 | ¥3.495,00 | +1,75 % | ¥3.460,00 | ¥3.510,00 | ¥3.425,00 | 81,40K |
| 2026-06-10 | ¥3.435,00 | +2,54 % | ¥3.365,00 | ¥3.445,00 | ¥3.350,00 | 102,90K |
| 2026-06-09 | ¥3.350,00 | +0,30 % | ¥3.335,00 | ¥3.380,00 | ¥3.305,00 | 63,00K |
| 2026-06-08 | ¥3.340,00 | -1,91 % | ¥3.355,00 | ¥3.425,00 | ¥3.300,00 | 75,90K |
| 2026-06-05 | ¥3.405,00 | +3,65 % | ¥3.355,00 | ¥3.435,00 | ¥3.315,00 | 82,60K |
| 2026-06-04 | ¥3.285,00 | -0,45 % | ¥3.300,00 | ¥3.325,00 | ¥3.255,00 | 57,90K |
| 2026-06-03 | ¥3.300,00 | 0,00 % | ¥3.295,00 | ¥3.320,00 | ¥3.235,00 | 82,20K |
| 2026-06-02 | ¥3.300,00 | -0,30 % | ¥3.300,00 | ¥3.340,00 | ¥3.255,00 | 73,00K |
| 2026-06-01 | ¥3.310,00 | -1,63 % | ¥3.365,00 | ¥3.370,00 | ¥3.245,00 | 112,80K |
| 2026-05-29 | ¥3.365,00 | -0,30 % | ¥3.390,00 | ¥3.440,00 | ¥3.340,00 | 93,40K |
| 2026-05-28 | ¥3.375,00 | +2,58 % | ¥3.330,00 | ¥3.395,00 | ¥3.300,00 | 86,50K |
| 2026-05-27 | ¥3.290,00 | -2,37 % | ¥3.325,00 | ¥3.330,00 | ¥3.175,00 | 172,30K |
| 2026-05-26 | ¥3.370,00 | -2,18 % | ¥3.405,00 | ¥3.420,00 | ¥3.315,00 | 159,00K |
| 2026-05-25 | ¥3.445,00 | -4,17 % | ¥3.610,00 | ¥3.615,00 | ¥3.410,00 | 134,40K |