GIFT HOLDINGS INC. 9279
TSE · Japan · Kurzlebige Konsumgüter
¥2.078,00-9,00 (-0,43 %)
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 | ¥2.078,00 | -0,43 % | ¥2.080,00 | ¥2.089,00 | ¥2.050,00 | 262,80K |
| 2026-10-01 | ¥2.087,00 | +0,43 % | ¥2.125,00 | ¥2.148,00 | ¥2.072,00 | 405,60K |
| 2026-09-30 | ¥2.078,00 | +2,36 % | ¥2.016,00 | ¥2.081,00 | ¥2.004,00 | 344,90K |
| 2026-09-29 | ¥2.030,00 | -0,10 % | ¥2.020,00 | ¥2.044,00 | ¥2.000,00 | 316,50K |
| 2026-09-28 | ¥2.032,00 | +2,52 % | ¥1.990,00 | ¥2.049,00 | ¥1.985,00 | 336,50K |
| 2026-09-25 | ¥1.982,00 | +0,30 % | ¥1.982,00 | ¥1.995,00 | ¥1.968,00 | 265,70K |
| 2026-09-24 | ¥1.976,00 | -1,98 % | ¥2.000,00 | ¥2.007,00 | ¥1.968,00 | 404,50K |
| 2026-09-18 | ¥2.016,00 | +1,97 % | ¥2.017,00 | ¥2.075,00 | ¥2.003,00 | 348,70K |
| 2026-09-17 | ¥1.977,00 | -1,84 % | ¥2.015,00 | ¥2.045,00 | ¥1.977,00 | 400,50K |
| 2026-09-16 | ¥2.014,00 | -5,00 % | ¥2.100,00 | ¥2.115,00 | ¥2.009,00 | 490,30K |
| 2026-09-15 | ¥2.120,00 | -2,71 % | ¥2.200,00 | ¥2.235,00 | ¥2.091,00 | 648,50K |
| 2026-09-14 | ¥2.179,00 | +1,30 % | ¥2.155,00 | ¥2.194,00 | ¥2.143,00 | 320,40K |
| 2026-09-11 | ¥2.151,00 | -3,41 % | ¥2.191,00 | ¥2.199,00 | ¥2.134,00 | 322,00K |
| 2026-09-10 | ¥2.227,00 | -2,28 % | ¥2.266,00 | ¥2.279,00 | ¥2.223,00 | 205,90K |
| 2026-09-09 | ¥2.279,00 | -0,44 % | ¥2.339,00 | ¥2.346,00 | ¥2.266,00 | 314,20K |
| 2026-09-08 | ¥2.289,00 | -1,68 % | ¥2.305,00 | ¥2.314,00 | ¥2.276,00 | 202,00K |
| 2026-09-07 | ¥2.328,00 | -1,90 % | ¥2.372,00 | ¥2.372,00 | ¥2.305,00 | 149,60K |
| 2026-09-04 | ¥2.373,00 | +0,94 % | ¥2.328,00 | ¥2.392,00 | ¥2.308,00 | 273,50K |
| 2026-09-03 | ¥2.351,00 | -2,08 % | ¥2.400,00 | ¥2.402,00 | ¥2.319,00 | 238,90K |
| 2026-09-02 | ¥2.401,00 | -1,60 % | ¥2.430,00 | ¥2.458,00 | ¥2.400,00 | 211,30K |
| 2026-09-01 | ¥2.440,00 | +0,58 % | ¥2.410,00 | ¥2.470,00 | ¥2.380,00 | 224,80K |
| 2026-08-31 | ¥2.426,00 | -1,98 % | ¥2.500,00 | ¥2.500,00 | ¥2.417,00 | 304,80K |
| 2026-08-28 | ¥2.475,00 | -3,32 % | ¥2.484,00 | ¥2.530,00 | ¥2.435,00 | 334,10K |
| 2026-08-27 | ¥2.560,00 | -0,78 % | ¥2.545,00 | ¥2.575,00 | ¥2.500,00 | 129,20K |
| 2026-08-26 | ¥2.580,00 | +2,38 % | ¥2.525,00 | ¥2.590,00 | ¥2.505,00 | 238,80K |
| 2026-08-25 | ¥2.520,00 | -2,70 % | ¥2.610,00 | ¥2.615,00 | ¥2.487,50 | 198,80K |
| 2026-08-24 | ¥2.590,00 | +1,57 % | ¥2.650,00 | ¥2.650,00 | ¥2.560,00 | 191,40K |
| 2026-08-21 | ¥2.550,00 | +1,59 % | ¥2.535,00 | ¥2.585,00 | ¥2.510,00 | 156,40K |
| 2026-08-20 | ¥2.510,00 | -0,99 % | ¥2.485,00 | ¥2.540,00 | ¥2.460,00 | 207,40K |
| 2026-08-19 | ¥2.535,00 | +0,40 % | ¥2.487,50 | ¥2.585,00 | ¥2.452,50 | 144,20K |
| 2026-08-18 | ¥2.525,00 | -0,39 % | ¥2.497,50 | ¥2.545,00 | ¥2.490,00 | 163,80K |
| 2026-08-17 | ¥2.535,00 | -4,52 % | ¥2.550,00 | ¥2.620,00 | ¥2.500,00 | 230,00K |
| 2026-08-14 | ¥2.655,00 | -0,19 % | ¥2.630,00 | ¥2.685,00 | ¥2.605,00 | 158,00K |
| 2026-08-13 | ¥2.660,00 | +0,19 % | ¥2.655,00 | ¥2.665,00 | ¥2.595,00 | 135,60K |
| 2026-08-12 | ¥2.655,00 | -1,30 % | ¥2.710,00 | ¥2.715,00 | ¥2.615,00 | 131,60K |
| 2026-08-10 | ¥2.690,00 | +0,19 % | ¥2.695,00 | ¥2.700,00 | ¥2.635,00 | 116,20K |
| 2026-08-07 | ¥2.685,00 | -0,92 % | ¥2.685,00 | ¥2.740,00 | ¥2.665,00 | 126,60K |
| 2026-08-06 | ¥2.710,00 | +2,46 % | ¥2.635,00 | ¥2.725,00 | ¥2.600,00 | 236,20K |
| 2026-08-05 | ¥2.645,00 | -2,22 % | ¥2.710,00 | ¥2.740,00 | ¥2.645,00 | 274,20K |
| 2026-08-04 | ¥2.705,00 | +2,46 % | ¥2.645,00 | ¥2.705,00 | ¥2.595,00 | 217,80K |
| 2026-08-03 | ¥2.640,00 | +2,92 % | ¥2.565,00 | ¥2.640,00 | ¥2.515,00 | 194,00K |
| 2026-07-31 | ¥2.565,00 | +1,18 % | ¥2.450,00 | ¥2.595,00 | ¥2.415,00 | 199,80K |
| 2026-07-30 | ¥2.535,00 | +0,20 % | ¥2.545,00 | ¥2.575,00 | ¥2.500,00 | 242,20K |
| 2026-07-29 | ¥2.530,00 | +1,91 % | ¥2.500,00 | ¥2.550,00 | ¥2.477,50 | 254,40K |
| 2026-07-28 | ¥2.482,50 | +0,61 % | ¥2.505,00 | ¥2.515,00 | ¥2.437,50 | 217,40K |
| 2026-07-27 | ¥2.467,50 | +3,03 % | ¥2.430,00 | ¥2.480,00 | ¥2.405,00 | 146,00K |
| 2026-07-24 | ¥2.395,00 | +0,42 % | ¥2.352,50 | ¥2.422,50 | ¥2.337,50 | 129,20K |
| 2026-07-23 | ¥2.385,00 | -0,73 % | ¥2.380,00 | ¥2.422,50 | ¥2.355,00 | 129,00K |
| 2026-07-22 | ¥2.402,50 | -2,63 % | ¥2.467,50 | ¥2.495,00 | ¥2.390,00 | 165,60K |
| 2026-07-21 | ¥2.467,50 | +2,07 % | ¥2.455,00 | ¥2.540,00 | ¥2.450,00 | 238,20K |
| 2026-07-17 | ¥2.417,50 | -2,72 % | ¥2.495,00 | ¥2.550,00 | ¥2.417,50 | 282,00K |
| 2026-07-16 | ¥2.485,00 | +8,04 % | ¥2.400,00 | ¥2.515,00 | ¥2.375,00 | 398,40K |
| 2026-07-15 | ¥2.300,00 | -1,50 % | ¥2.335,00 | ¥2.342,50 | ¥2.277,50 | 133,00K |
| 2026-07-14 | ¥2.335,00 | +2,41 % | ¥2.290,00 | ¥2.347,50 | ¥2.250,00 | 157,60K |
| 2026-07-13 | ¥2.280,00 | +4,35 % | ¥2.185,00 | ¥2.287,50 | ¥2.185,00 | 296,60K |
| 2026-07-10 | ¥2.185,00 | +2,10 % | ¥2.167,50 | ¥2.197,50 | ¥2.150,00 | 121,60K |
| 2026-07-09 | ¥2.140,00 | -1,61 % | ¥2.142,50 | ¥2.162,50 | ¥2.080,00 | 175,00K |
| 2026-07-08 | ¥2.175,00 | -1,36 % | ¥2.205,00 | ¥2.227,50 | ¥2.155,00 | 147,40K |
| 2026-07-07 | ¥2.205,00 | -0,79 % | ¥2.202,50 | ¥2.225,00 | ¥2.175,00 | 113,60K |
| 2026-07-06 | ¥2.222,50 | +3,73 % | ¥2.152,50 | ¥2.225,00 | ¥2.150,00 | 188,40K |
| 2026-07-03 | ¥2.142,50 | +0,59 % | ¥2.175,00 | ¥2.177,50 | ¥2.125,00 | 76,40K |
| 2026-07-02 | ¥2.130,00 | +3,27 % | ¥2.090,00 | ¥2.162,50 | ¥2.087,50 | 184,20K |
| 2026-07-01 | ¥2.062,50 | -1,79 % | ¥2.075,00 | ¥2.085,00 | ¥2.030,00 | 125,80K |
| 2026-06-30 | ¥2.100,00 | -2,67 % | ¥2.180,00 | ¥2.200,00 | ¥2.090,00 | 256,80K |
| 2026-06-29 | ¥2.157,50 | +8,69 % | ¥2.020,00 | ¥2.167,50 | ¥2.020,00 | 306,80K |
| 2026-06-26 | ¥1.985,00 | -2,34 % | ¥2.030,00 | ¥2.030,00 | ¥1.962,50 | 98,00K |
| 2026-06-25 | ¥2.032,50 | +2,52 % | ¥2.000,00 | ¥2.092,50 | ¥2.000,00 | 209,20K |
| 2026-06-24 | ¥1.982,50 | +1,54 % | ¥1.975,00 | ¥1.987,50 | ¥1.952,50 | 144,60K |
| 2026-06-23 | ¥1.952,50 | -0,13 % | ¥1.950,00 | ¥1.970,00 | ¥1.905,00 | 151,00K |
| 2026-06-22 | ¥1.955,00 | -5,33 % | ¥2.035,00 | ¥2.035,00 | ¥1.955,00 | 207,80K |
| 2026-06-19 | ¥2.065,00 | -1,55 % | ¥2.120,00 | ¥2.120,00 | ¥2.065,00 | 194,60K |
| 2026-06-18 | ¥2.097,50 | +1,94 % | ¥2.075,00 | ¥2.097,50 | ¥2.032,50 | 160,00K |
| 2026-06-17 | ¥2.057,50 | +2,24 % | ¥2.035,00 | ¥2.092,50 | ¥2.030,00 | 341,00K |
| 2026-06-16 | ¥2.012,50 | -4,05 % | ¥2.145,00 | ¥2.145,00 | ¥1.952,50 | 656,20K |
| 2026-06-15 | ¥2.097,50 | +0,36 % | ¥2.150,00 | ¥2.167,50 | ¥2.050,00 | 359,20K |
| 2026-06-12 | ¥2.090,00 | +3,59 % | ¥2.020,00 | ¥2.095,00 | ¥2.012,50 | 227,80K |
| 2026-06-11 | ¥2.017,50 | -0,37 % | ¥2.030,00 | ¥2.067,50 | ¥2.005,00 | 167,40K |
| 2026-06-10 | ¥2.025,00 | -0,74 % | ¥2.005,00 | ¥2.040,00 | ¥1.990,00 | 144,80K |
| 2026-06-09 | ¥2.040,00 | +4,88 % | ¥1.980,00 | ¥2.060,00 | ¥1.950,00 | 203,20K |
| 2026-06-08 | ¥1.945,00 | +1,17 % | ¥1.945,00 | ¥1.987,50 | ¥1.925,00 | 190,40K |
| 2026-06-05 | ¥1.922,50 | +0,79 % | ¥1.910,00 | ¥1.960,00 | ¥1.907,50 | 157,20K |
| 2026-06-04 | ¥1.907,50 | -3,42 % | ¥1.940,00 | ¥1.957,50 | ¥1.895,00 | 219,00K |
| 2026-06-03 | ¥1.975,00 | +0,13 % | ¥1.955,00 | ¥1.992,50 | ¥1.927,50 | 120,80K |
| 2026-06-02 | ¥1.972,50 | -0,63 % | ¥1.960,00 | ¥1.985,00 | ¥1.915,00 | 212,80K |
| 2026-06-01 | ¥1.985,00 | -3,76 % | ¥2.027,50 | ¥2.027,50 | ¥1.927,50 | 350,20K |
| 2026-05-29 | ¥2.062,50 | +0,61 % | ¥2.052,50 | ¥2.097,50 | ¥2.037,50 | 120,60K |
| 2026-05-28 | ¥2.050,00 | -1,20 % | ¥2.062,50 | ¥2.075,00 | ¥2.010,00 | 171,00K |
| 2026-05-27 | ¥2.075,00 | +1,34 % | ¥2.050,00 | ¥2.087,50 | ¥2.047,50 | 88,40K |
| 2026-05-26 | ¥2.047,50 | -1,33 % | ¥2.052,50 | ¥2.100,00 | ¥2.035,00 | 172,20K |
| 2026-05-25 | ¥2.075,00 | -0,95 % | ¥2.157,50 | ¥2.157,50 | ¥2.050,00 | 173,00K |