Wagokoro Co., Ltd. 9271
TSE · Japan · Kurzlebige Konsumgüter
¥981,00-22,00 (-2,19 %)
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 | ¥981,00 | -2,19 % | ¥984,00 | ¥1.003,00 | ¥981,00 | 29,80K |
| 2026-10-01 | ¥1.003,00 | 0,00 % | ¥1.003,00 | ¥1.010,00 | ¥980,00 | 7,50K |
| 2026-09-30 | ¥1.003,00 | +1,11 % | ¥983,00 | ¥1.007,00 | ¥977,00 | 11,30K |
| 2026-09-29 | ¥992,00 | +2,27 % | ¥991,00 | ¥994,00 | ¥969,00 | 8,90K |
| 2026-09-28 | ¥970,00 | +1,89 % | ¥952,00 | ¥997,00 | ¥942,00 | 19,70K |
| 2026-09-25 | ¥952,00 | +4,04 % | ¥915,00 | ¥965,00 | ¥915,00 | 11,90K |
| 2026-09-24 | ¥915,00 | -0,97 % | ¥937,00 | ¥937,00 | ¥915,00 | 5,40K |
| 2026-09-18 | ¥924,00 | -1,49 % | ¥918,00 | ¥936,00 | ¥918,00 | 8,80K |
| 2026-09-17 | ¥938,00 | +0,97 % | ¥929,00 | ¥949,00 | ¥929,00 | 6,30K |
| 2026-09-16 | ¥929,00 | -0,75 % | ¥945,00 | ¥945,00 | ¥922,00 | 5,30K |
| 2026-09-15 | ¥936,00 | +3,08 % | ¥908,00 | ¥941,00 | ¥908,00 | 6,00K |
| 2026-09-14 | ¥908,00 | -0,98 % | ¥912,00 | ¥924,00 | ¥905,00 | 9,60K |
| 2026-09-11 | ¥917,00 | -0,65 % | ¥905,00 | ¥917,00 | ¥905,00 | 9,00K |
| 2026-09-10 | ¥923,00 | +0,54 % | ¥912,00 | ¥930,00 | ¥910,00 | 4,70K |
| 2026-09-09 | ¥918,00 | +0,55 % | ¥908,00 | ¥932,00 | ¥908,00 | 16,80K |
| 2026-09-08 | ¥913,00 | -3,89 % | ¥950,00 | ¥952,00 | ¥913,00 | 15,90K |
| 2026-09-07 | ¥950,00 | -0,94 % | ¥962,00 | ¥968,00 | ¥950,00 | 13,20K |
| 2026-09-04 | ¥959,00 | -0,10 % | ¥975,00 | ¥981,00 | ¥955,00 | 18,30K |
| 2026-09-03 | ¥960,00 | -0,72 % | ¥974,00 | ¥999,00 | ¥960,00 | 19,30K |
| 2026-09-02 | ¥967,00 | -1,53 % | ¥969,00 | ¥971,00 | ¥951,00 | 20,80K |
| 2026-09-01 | ¥982,00 | -0,10 % | ¥998,00 | ¥998,00 | ¥982,00 | 5,50K |
| 2026-08-31 | ¥983,00 | -1,90 % | ¥1.002,00 | ¥1.002,00 | ¥983,00 | 12,20K |
| 2026-08-28 | ¥1.002,00 | -0,79 % | ¥1.000,00 | ¥1.009,00 | ¥993,00 | 8,50K |
| 2026-08-27 | ¥1.010,00 | +2,33 % | ¥1.000,00 | ¥1.010,00 | ¥992,00 | 3,90K |
| 2026-08-26 | ¥987,00 | -0,30 % | ¥990,00 | ¥998,00 | ¥968,00 | 24,40K |
| 2026-08-25 | ¥990,00 | -1,49 % | ¥1.000,00 | ¥1.000,00 | ¥983,00 | 15,40K |
| 2026-08-24 | ¥1.005,00 | +0,40 % | ¥1.007,00 | ¥1.022,00 | ¥1.001,00 | 11,40K |
| 2026-08-21 | ¥1.001,00 | -1,96 % | ¥1.006,00 | ¥1.010,00 | ¥994,00 | 12,10K |
| 2026-08-20 | ¥1.021,00 | +2,20 % | ¥999,00 | ¥1.025,00 | ¥994,00 | 9,90K |
| 2026-08-19 | ¥999,00 | -0,60 % | ¥988,00 | ¥1.021,00 | ¥977,00 | 24,30K |
| 2026-08-18 | ¥1.005,00 | -1,86 % | ¥1.054,00 | ¥1.054,00 | ¥987,00 | 40,00K |
| 2026-08-17 | ¥1.024,00 | -5,10 % | ¥1.051,00 | ¥1.066,00 | ¥1.005,00 | 51,50K |
| 2026-08-14 | ¥1.079,00 | -3,57 % | ¥1.110,00 | ¥1.164,00 | ¥1.025,00 | 121,90K |
| 2026-08-13 | ¥1.119,00 | +4,58 % | ¥1.083,00 | ¥1.125,00 | ¥1.065,00 | 65,90K |
| 2026-08-12 | ¥1.070,00 | +4,39 % | ¥1.026,00 | ¥1.085,00 | ¥1.026,00 | 31,50K |
| 2026-08-10 | ¥1.025,00 | -0,68 % | ¥1.011,00 | ¥1.059,00 | ¥1.011,00 | 17,70K |
| 2026-08-07 | ¥1.032,00 | +2,08 % | ¥1.011,00 | ¥1.032,00 | ¥1.002,00 | 8,30K |
| 2026-08-06 | ¥1.011,00 | -2,03 % | ¥1.035,00 | ¥1.035,00 | ¥1.009,00 | 8,80K |
| 2026-08-05 | ¥1.032,00 | +2,99 % | ¥1.017,00 | ¥1.032,00 | ¥1.000,00 | 10,90K |
| 2026-08-04 | ¥1.002,00 | +0,10 % | ¥1.002,00 | ¥1.025,00 | ¥1.000,00 | 6,60K |
| 2026-08-03 | ¥1.001,00 | -0,10 % | ¥1.001,00 | ¥1.001,00 | ¥966,00 | 14,70K |
| 2026-07-31 | ¥1.002,00 | +1,52 % | ¥1.000,00 | ¥1.008,00 | ¥981,00 | 5,70K |
| 2026-07-30 | ¥987,00 | +1,54 % | ¥986,00 | ¥994,00 | ¥965,00 | 4,60K |
| 2026-07-29 | ¥972,00 | -1,22 % | ¥997,00 | ¥1.010,00 | ¥955,00 | 19,90K |
| 2026-07-28 | ¥984,00 | -2,38 % | ¥996,00 | ¥1.012,00 | ¥983,00 | 15,90K |
| 2026-07-27 | ¥1.008,00 | +2,02 % | ¥1.003,00 | ¥1.012,00 | ¥984,00 | 10,50K |
| 2026-07-24 | ¥988,00 | -3,14 % | ¥994,00 | ¥1.003,00 | ¥975,00 | 17,10K |
| 2026-07-23 | ¥1.020,00 | -1,92 % | ¥1.044,00 | ¥1.044,00 | ¥989,00 | 15,00K |
| 2026-07-22 | ¥1.040,00 | +5,16 % | ¥1.004,00 | ¥1.061,00 | ¥1.004,00 | 24,30K |
| 2026-07-21 | ¥989,00 | +1,96 % | ¥1.000,00 | ¥1.001,00 | ¥986,00 | 6,60K |
| 2026-07-17 | ¥970,00 | -3,00 % | ¥1.000,00 | ¥1.000,00 | ¥952,00 | 22,60K |
| 2026-07-16 | ¥1.000,00 | -1,86 % | ¥1.018,00 | ¥1.021,00 | ¥988,00 | 10,10K |
| 2026-07-15 | ¥1.019,00 | +3,14 % | ¥999,00 | ¥1.019,00 | ¥985,00 | 14,90K |
| 2026-07-14 | ¥988,00 | -2,47 % | ¥1.007,00 | ¥1.007,00 | ¥981,00 | 9,10K |
| 2026-07-13 | ¥1.013,00 | -0,30 % | ¥1.022,00 | ¥1.022,00 | ¥985,00 | 8,60K |
| 2026-07-10 | ¥1.016,00 | +4,21 % | ¥1.000,00 | ¥1.030,00 | ¥970,00 | 36,30K |
| 2026-07-09 | ¥975,00 | +2,20 % | ¥969,00 | ¥975,00 | ¥962,00 | 8,00K |
| 2026-07-08 | ¥954,00 | -1,04 % | ¥979,00 | ¥979,00 | ¥950,00 | 9,60K |
| 2026-07-07 | ¥964,00 | -1,63 % | ¥995,00 | ¥1.000,00 | ¥963,00 | 9,20K |
| 2026-07-06 | ¥980,00 | +3,05 % | ¥966,00 | ¥993,00 | ¥957,00 | 16,80K |
| 2026-07-03 | ¥951,00 | -1,14 % | ¥967,00 | ¥967,00 | ¥936,00 | 11,20K |
| 2026-07-02 | ¥962,00 | +2,89 % | ¥945,00 | ¥979,00 | ¥932,00 | 30,00K |
| 2026-07-01 | ¥935,00 | +1,52 % | ¥936,00 | ¥957,00 | ¥926,00 | 26,90K |
| 2026-06-30 | ¥921,00 | +0,11 % | ¥934,00 | ¥936,00 | ¥912,00 | 29,00K |
| 2026-06-29 | ¥920,00 | +1,10 % | ¥913,00 | ¥937,00 | ¥911,00 | 16,30K |
| 2026-06-26 | ¥910,00 | -1,09 % | ¥918,00 | ¥930,00 | ¥900,00 | 20,60K |
| 2026-06-25 | ¥920,00 | -0,43 % | ¥925,00 | ¥939,00 | ¥920,00 | 4,90K |
| 2026-06-24 | ¥924,00 | -0,86 % | ¥930,00 | ¥949,00 | ¥918,00 | 15,90K |
| 2026-06-23 | ¥932,00 | -0,21 % | ¥949,00 | ¥949,00 | ¥925,00 | 8,80K |
| 2026-06-22 | ¥934,00 | -0,53 % | ¥930,00 | ¥956,00 | ¥915,00 | 23,60K |
| 2026-06-19 | ¥939,00 | +0,32 % | ¥938,00 | ¥960,00 | ¥921,00 | 21,40K |
| 2026-06-18 | ¥936,00 | -2,30 % | ¥943,00 | ¥980,00 | ¥936,00 | 24,60K |
| 2026-06-17 | ¥958,00 | +7,76 % | ¥919,00 | ¥958,00 | ¥908,00 | 28,40K |
| 2026-06-16 | ¥889,00 | -2,31 % | ¥895,00 | ¥901,00 | ¥881,00 | 21,40K |
| 2026-06-15 | ¥910,00 | +1,11 % | ¥900,00 | ¥931,00 | ¥884,00 | 38,90K |
| 2026-06-12 | ¥900,00 | -1,53 % | ¥925,00 | ¥930,00 | ¥869,00 | 52,60K |
| 2026-06-11 | ¥914,00 | -6,92 % | ¥979,00 | ¥979,00 | ¥906,00 | 36,40K |
| 2026-06-10 | ¥982,00 | +7,91 % | ¥910,00 | ¥983,00 | ¥896,00 | 55,30K |
| 2026-06-09 | ¥910,00 | -4,11 % | ¥964,00 | ¥969,00 | ¥910,00 | 30,60K |
| 2026-06-08 | ¥949,00 | -4,62 % | ¥972,00 | ¥982,00 | ¥937,00 | 34,90K |
| 2026-06-05 | ¥995,00 | +0,81 % | ¥1.002,00 | ¥1.032,00 | ¥986,00 | 17,50K |
| 2026-06-04 | ¥987,00 | -2,28 % | ¥1.014,00 | ¥1.014,00 | ¥985,00 | 12,40K |
| 2026-06-03 | ¥1.010,00 | -4,27 % | ¥1.041,00 | ¥1.041,00 | ¥990,00 | 39,50K |
| 2026-06-02 | ¥1.055,00 | +6,67 % | ¥1.056,00 | ¥1.107,00 | ¥1.033,00 | 79,30K |
| 2026-06-01 | ¥989,00 | -1,69 % | ¥1.006,00 | ¥1.024,00 | ¥980,00 | 35,80K |
| 2026-05-29 | ¥1.006,00 | -1,37 % | ¥1.020,00 | ¥1.048,00 | ¥1.001,00 | 34,60K |
| 2026-05-28 | ¥1.020,00 | +0,59 % | ¥1.015,00 | ¥1.055,00 | ¥968,00 | 55,10K |
| 2026-05-27 | ¥1.014,00 | -9,79 % | ¥1.105,00 | ¥1.106,00 | ¥1.000,00 | 76,50K |
| 2026-05-26 | ¥1.124,00 | -2,52 % | ¥1.150,00 | ¥1.154,00 | ¥1.100,00 | 48,40K |
| 2026-05-25 | ¥1.153,00 | +9,71 % | ¥1.051,00 | ¥1.174,00 | ¥1.051,00 | 97,40K |