BOOKOFF GROUP HOLDINGS LIMITED 9278
TSE · Japan · Einzelhandel
¥2.966,00-84,00 (-2,75 %)
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 | ¥2.966,00 | -2,75 % | ¥3.050,00 | ¥3.050,00 | ¥2.934,00 | 110,00K |
| 2026-10-01 | ¥3.050,00 | +5,39 % | ¥2.866,00 | ¥3.065,00 | ¥2.850,00 | 151,80K |
| 2026-09-30 | ¥2.894,00 | -0,62 % | ¥2.907,00 | ¥2.907,00 | ¥2.800,00 | 124,30K |
| 2026-09-29 | ¥2.912,00 | +0,73 % | ¥2.918,00 | ¥2.973,00 | ¥2.817,00 |
| 168,50K |
| 2026-09-28 | ¥2.891,00 | +2,05 % | ¥2.826,00 | ¥2.917,00 | ¥2.825,00 | 145,20K |
| 2026-09-25 | ¥2.833,00 | +1,83 % | ¥2.791,00 | ¥2.850,00 | ¥2.765,00 | 123,70K |
| 2026-09-24 | ¥2.782,00 | +1,83 % | ¥2.766,00 | ¥2.790,00 | ¥2.703,00 | 100,30K |
| 2026-09-18 | ¥2.732,00 | +1,71 % | ¥2.690,00 | ¥2.787,00 | ¥2.661,00 | 90,50K |
| 2026-09-17 | ¥2.686,00 | +2,25 % | ¥2.632,00 | ¥2.699,00 | ¥2.623,00 | 49,40K |
| 2026-09-16 | ¥2.627,00 | -1,02 % | ¥2.650,00 | ¥2.665,00 | ¥2.598,00 | 102,70K |
| 2026-09-15 | ¥2.654,00 | -1,19 % | ¥2.700,00 | ¥2.733,00 | ¥2.650,00 | 96,60K |
| 2026-09-14 | ¥2.686,00 | +1,02 % | ¥2.661,00 | ¥2.705,00 | ¥2.644,00 | 91,30K |
| 2026-09-11 | ¥2.659,00 | -2,49 % | ¥2.712,00 | ¥2.726,00 | ¥2.650,00 | 99,40K |
| 2026-09-10 | ¥2.727,00 | -1,73 % | ¥2.739,00 | ¥2.758,00 | ¥2.686,00 | 98,90K |
| 2026-09-09 | ¥2.775,00 | +0,36 % | ¥2.755,00 | ¥2.800,00 | ¥2.739,00 | 89,70K |
| 2026-09-08 | ¥2.765,00 | -2,95 % | ¥2.825,00 | ¥2.881,00 | ¥2.765,00 | 80,00K |
| 2026-09-07 | ¥2.849,00 | -3,94 % | ¥2.931,00 | ¥2.931,00 | ¥2.789,00 | 198,30K |
| 2026-09-04 | ¥2.966,00 | +0,92 % | ¥2.940,00 | ¥2.988,00 | ¥2.872,00 | 87,70K |
| 2026-09-03 | ¥2.939,00 | 0,00 % | ¥2.944,00 | ¥2.959,00 | ¥2.860,00 | 102,50K |
| 2026-09-02 | ¥2.939,00 | -4,89 % | ¥3.040,00 | ¥3.040,00 | ¥2.939,00 | 112,90K |
| 2026-09-01 | ¥3.090,00 | -0,32 % | ¥3.100,00 | ¥3.160,00 | ¥3.065,00 | 113,20K |
| 2026-08-31 | ¥3.100,00 | 0,00 % | ¥3.135,00 | ¥3.135,00 | ¥3.030,00 | 139,40K |
| 2026-08-28 | ¥3.100,00 | +2,48 % | ¥2.999,00 | ¥3.115,00 | ¥2.995,00 | 115,90K |
| 2026-08-27 | ¥3.025,00 | +0,17 % | ¥3.000,00 | ¥3.105,00 | ¥2.964,00 | 116,00K |
| 2026-08-26 | ¥3.020,00 | +1,82 % | ¥2.975,00 | ¥3.030,00 | ¥2.936,00 | 103,90K |
| 2026-08-25 | ¥2.966,00 | +1,64 % | ¥2.929,00 | ¥2.994,00 | ¥2.913,00 | 92,00K |
| 2026-08-24 | ¥2.918,00 | -1,25 % | ¥2.940,00 | ¥2.955,00 | ¥2.870,00 | 100,00K |
| 2026-08-21 | ¥2.955,00 | -0,54 % | ¥3.000,00 | ¥3.075,00 | ¥2.916,00 | 165,70K |
| 2026-08-20 | ¥2.971,00 | +3,63 % | ¥2.883,00 | ¥2.999,00 | ¥2.867,00 | 170,70K |
| 2026-08-19 | ¥2.867,00 | +3,61 % | ¥2.817,00 | ¥2.891,00 | ¥2.770,00 | 193,90K |
| 2026-08-18 | ¥2.767,00 | -0,86 % | ¥2.750,00 | ¥2.822,00 | ¥2.681,00 | 149,80K |
| 2026-08-17 | ¥2.791,00 | -4,61 % | ¥2.925,00 | ¥2.946,00 | ¥2.786,00 | 124,40K |
| 2026-08-14 | ¥2.926,00 | +3,80 % | ¥2.781,00 | ¥2.958,00 | ¥2.780,00 | 116,00K |
| 2026-08-13 | ¥2.819,00 | -1,88 % | ¥2.852,00 | ¥2.852,00 | ¥2.781,00 | 104,40K |
| 2026-08-12 | ¥2.873,00 | -1,95 % | ¥2.979,00 | ¥2.979,00 | ¥2.866,00 | 101,30K |
| 2026-08-10 | ¥2.930,00 | -0,98 % | ¥2.925,00 | ¥3.020,00 | ¥2.906,00 | 159,00K |
| 2026-08-07 | ¥2.959,00 | +4,30 % | ¥2.879,00 | ¥3.005,00 | ¥2.856,00 | 197,30K |
| 2026-08-06 | ¥2.837,00 | +3,46 % | ¥2.716,00 | ¥2.885,00 | ¥2.716,00 | 143,00K |
| 2026-08-05 | ¥2.742,00 | -3,42 % | ¥2.832,00 | ¥2.868,00 | ¥2.703,00 | 155,80K |
| 2026-08-04 | ¥2.839,00 | -2,20 % | ¥2.921,00 | ¥2.928,00 | ¥2.815,00 | 140,00K |
| 2026-08-03 | ¥2.903,00 | +3,09 % | ¥2.816,00 | ¥2.912,00 | ¥2.772,00 | 156,40K |
| 2026-07-31 | ¥2.816,00 | -1,12 % | ¥2.758,00 | ¥2.860,00 | ¥2.680,00 | 146,60K |
| 2026-07-30 | ¥2.848,00 | -0,35 % | ¥2.858,00 | ¥2.866,00 | ¥2.771,00 | 156,40K |
| 2026-07-29 | ¥2.858,00 | +4,57 % | ¥2.777,00 | ¥2.869,00 | ¥2.742,00 | 206,10K |
| 2026-07-28 | ¥2.733,00 | +0,40 % | ¥2.747,00 | ¥2.755,00 | ¥2.641,00 | 162,60K |
| 2026-07-27 | ¥2.722,00 | +4,77 % | ¥2.600,00 | ¥2.741,00 | ¥2.585,00 | 184,10K |
| 2026-07-24 | ¥2.598,00 | +3,59 % | ¥2.507,00 | ¥2.622,00 | ¥2.496,00 | 215,90K |
| 2026-07-23 | ¥2.508,00 | -1,38 % | ¥2.550,00 | ¥2.560,00 | ¥2.461,00 | 243,40K |
| 2026-07-22 | ¥2.543,00 | -3,60 % | ¥2.595,00 | ¥2.600,00 | ¥2.482,00 | 325,40K |
| 2026-07-21 | ¥2.638,00 | +6,33 % | ¥2.505,00 | ¥2.645,00 | ¥2.505,00 | 314,10K |
| 2026-07-17 | ¥2.481,00 | +2,95 % | ¥2.425,00 | ¥2.548,00 | ¥2.402,00 | 316,70K |
| 2026-07-16 | ¥2.410,00 | +3,66 % | ¥2.315,00 | ¥2.424,00 | ¥2.305,00 | 208,60K |
| 2026-07-15 | ¥2.325,00 | +5,39 % | ¥2.221,00 | ¥2.370,00 | ¥2.206,00 | 306,70K |
| 2026-07-14 | ¥2.206,00 | +5,65 % | ¥2.115,00 | ¥2.345,00 | ¥2.111,00 | 853,00K |
| 2026-07-13 | ¥2.088,00 | +0,19 % | ¥2.086,00 | ¥2.118,00 | ¥2.071,00 | 181,30K |
| 2026-07-10 | ¥2.084,00 | -3,61 % | ¥2.180,00 | ¥2.180,00 | ¥2.070,00 | 116,50K |
| 2026-07-09 | ¥2.162,00 | -3,27 % | ¥2.227,00 | ¥2.227,00 | ¥2.138,00 | 79,80K |
| 2026-07-08 | ¥2.235,00 | +3,19 % | ¥2.151,00 | ¥2.245,00 | ¥2.138,00 | 176,00K |
| 2026-07-07 | ¥2.166,00 | +7,39 % | ¥2.039,00 | ¥2.190,00 | ¥2.037,00 | 305,10K |
| 2026-07-06 | ¥2.017,00 | +1,92 % | ¥1.983,00 | ¥2.032,00 | ¥1.983,00 | 68,70K |
| 2026-07-03 | ¥1.979,00 | +1,85 % | ¥1.964,00 | ¥1.995,00 | ¥1.954,00 | 52,80K |
| 2026-07-02 | ¥1.943,00 | +0,99 % | ¥1.915,00 | ¥1.963,00 | ¥1.910,00 | 39,00K |
| 2026-07-01 | ¥1.924,00 | -0,57 % | ¥1.924,00 | ¥1.932,00 | ¥1.904,00 | 41,40K |
| 2026-06-30 | ¥1.935,00 | -2,22 % | ¥1.982,00 | ¥1.982,00 | ¥1.931,00 | 30,40K |
| 2026-06-29 | ¥1.979,00 | +2,27 % | ¥1.930,00 | ¥1.979,00 | ¥1.928,00 | 39,70K |
| 2026-06-26 | ¥1.935,00 | -0,05 % | ¥1.951,00 | ¥1.951,00 | ¥1.921,00 | 23,40K |
| 2026-06-25 | ¥1.936,00 | +1,20 % | ¥1.941,00 | ¥1.968,00 | ¥1.936,00 | 37,50K |
| 2026-06-24 | ¥1.913,00 | -1,03 % | ¥1.928,00 | ¥1.944,00 | ¥1.913,00 | 26,40K |
| 2026-06-23 | ¥1.933,00 | -0,26 % | ¥1.938,00 | ¥1.947,00 | ¥1.927,00 | 34,20K |
| 2026-06-22 | ¥1.938,00 | -0,72 % | ¥1.950,00 | ¥1.950,00 | ¥1.923,00 | 29,20K |
| 2026-06-19 | ¥1.952,00 | +0,10 % | ¥1.940,00 | ¥1.961,00 | ¥1.928,00 | 48,00K |
| 2026-06-18 | ¥1.950,00 | +0,26 % | ¥1.973,00 | ¥1.996,00 | ¥1.936,00 | 49,20K |
| 2026-06-17 | ¥1.945,00 | +0,41 % | ¥1.940,00 | ¥1.979,00 | ¥1.940,00 | 33,70K |
| 2026-06-16 | ¥1.937,00 | -0,72 % | ¥1.950,00 | ¥1.950,00 | ¥1.911,00 | 38,50K |
| 2026-06-15 | ¥1.951,00 | -0,15 % | ¥1.953,00 | ¥1.976,00 | ¥1.931,00 | 43,60K |
| 2026-06-12 | ¥1.954,00 | +0,83 % | ¥1.936,00 | ¥1.960,00 | ¥1.900,00 | 61,60K |
| 2026-06-11 | ¥1.938,00 | -1,67 % | ¥1.974,00 | ¥1.978,00 | ¥1.911,00 | 54,30K |
| 2026-06-10 | ¥1.971,00 | +1,28 % | ¥1.946,00 | ¥1.975,00 | ¥1.935,00 | 48,90K |
| 2026-06-09 | ¥1.946,00 | +1,25 % | ¥1.923,00 | ¥1.953,00 | ¥1.923,00 | 43,00K |
| 2026-06-08 | ¥1.922,00 | +0,63 % | ¥1.888,00 | ¥1.944,00 | ¥1.878,00 | 66,60K |
| 2026-06-05 | ¥1.910,00 | +1,98 % | ¥1.913,00 | ¥1.941,00 | ¥1.906,00 | 64,20K |
| 2026-06-04 | ¥1.873,00 | -0,16 % | ¥1.878,00 | ¥1.905,00 | ¥1.861,00 | 59,20K |
| 2026-06-03 | ¥1.876,00 | +0,37 % | ¥1.872,00 | ¥1.884,00 | ¥1.846,00 | 68,90K |
| 2026-06-02 | ¥1.869,00 | +1,08 % | ¥1.837,00 | ¥1.875,00 | ¥1.781,00 | 129,70K |
| 2026-06-01 | ¥1.849,00 | -7,60 % | ¥1.978,00 | ¥1.990,00 | ¥1.840,00 | 187,40K |
| 2026-05-29 | ¥2.001,00 | +0,30 % | ¥1.995,00 | ¥2.018,00 | ¥1.985,00 | 85,80K |
| 2026-05-28 | ¥1.995,00 | -1,43 % | ¥1.978,00 | ¥1.999,00 | ¥1.949,00 | 244,60K |
| 2026-05-27 | ¥2.024,00 | -1,12 % | ¥2.057,00 | ¥2.058,00 | ¥2.015,00 | 363,10K |
| 2026-05-26 | ¥2.047,00 | -1,63 % | ¥2.083,00 | ¥2.095,00 | ¥2.047,00 | 134,70K |
| 2026-05-25 | ¥2.081,00 | -0,24 % | ¥2.094,00 | ¥2.094,00 | ¥2.080,00 | 75,50K |