Inui Global Logistics Co., Ltd. 9308
TSE · Japan · Transport
¥2.110,00-168,00 (-7,37 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.110,00 | -7,37 % | ¥2.273,00 | ¥2.273,00 | ¥2.108,00 | 140,30K |
| 2026-10-01 | ¥2.278,00 | -8,11 % | ¥2.451,00 | ¥2.479,00 | ¥2.211,00 | 287,10K |
| 2026-09-30 | ¥2.479,00 | +0,65 % | ¥2.440,00 | ¥2.479,00 | ¥2.410,00 | 168,10K |
| 2026-09-29 | ¥2.463,00 | +1,03 % | ¥2.449,00 | ¥2.488,00 | ¥2.431,00 | 180,60K |
| 2026-09-28 | ¥2.438,00 | +0,41 % | ¥2.430,00 | ¥2.453,00 | ¥2.400,00 | 149,90K |
| 2026-09-25 | ¥2.428,00 | +3,10 % | ¥2.363,00 | ¥2.429,00 | ¥2.350,00 | 230,20K |
| 2026-09-24 | ¥2.355,00 | -0,30 % | ¥2.341,00 | ¥2.375,00 | ¥2.292,00 | 211,40K |
| 2026-09-18 | ¥2.362,00 | +0,51 % | ¥2.355,00 | ¥2.388,00 | ¥2.342,00 | 221,50K |
| 2026-09-17 | ¥2.350,00 | +5,29 % | ¥2.250,00 | ¥2.350,00 | ¥2.216,00 | 397,60K |
| 2026-09-16 | ¥2.232,00 | +3,86 % | ¥2.166,00 | ¥2.237,00 | ¥2.153,00 | 325,00K |
| 2026-09-15 | ¥2.149,00 | +0,33 % | ¥2.150,00 | ¥2.165,00 | ¥2.134,00 | 74,10K |
| 2026-09-14 | ¥2.142,00 | +2,19 % | ¥2.046,00 | ¥2.162,00 | ¥2.046,00 | 101,50K |
| 2026-09-11 | ¥2.096,00 | -0,19 % | ¥2.089,00 | ¥2.116,00 | ¥2.068,00 | 99,00K |
| 2026-09-10 | ¥2.100,00 | +3,09 % | ¥2.036,00 | ¥2.108,00 | ¥2.036,00 | 122,30K |
| 2026-09-09 | ¥2.037,00 | +0,15 % | ¥2.028,00 | ¥2.053,00 | ¥1.999,00 | 76,80K |
| 2026-09-08 | ¥2.034,00 | -2,49 % | ¥2.050,00 | ¥2.056,00 | ¥2.028,00 | 60,30K |
| 2026-09-07 | ¥2.086,00 | +0,24 % | ¥2.083,00 | ¥2.098,00 | ¥2.053,00 | 62,10K |
| 2026-09-04 | ¥2.081,00 | -1,09 % | ¥2.118,00 | ¥2.118,00 | ¥2.072,00 | 69,60K |
| 2026-09-03 | ¥2.104,00 | -1,41 % | ¥2.123,00 | ¥2.143,00 | ¥2.104,00 | 84,10K |
| 2026-09-02 | ¥2.134,00 | -1,66 % | ¥2.159,00 | ¥2.162,00 | ¥2.108,00 | 85,90K |
| 2026-09-01 | ¥2.170,00 | 0,00 % | ¥2.146,00 | ¥2.180,00 | ¥2.146,00 | 100,80K |
| 2026-08-31 | ¥2.170,00 | +1,64 % | ¥2.130,00 | ¥2.170,00 | ¥2.119,00 | 125,40K |
| 2026-08-28 | ¥2.135,00 | +1,57 % | ¥2.102,00 | ¥2.149,00 | ¥2.100,00 | 99,60K |
| 2026-08-27 | ¥2.102,00 | -0,10 % | ¥2.081,00 | ¥2.129,00 | ¥2.071,00 | 90,10K |
| 2026-08-26 | ¥2.104,00 | +1,79 % | ¥2.051,00 | ¥2.105,00 | ¥2.018,00 | 120,40K |
| 2026-08-25 | ¥2.067,00 | -3,23 % | ¥2.163,00 | ¥2.178,00 | ¥2.067,00 | 153,90K |
| 2026-08-24 | ¥2.136,00 | +1,86 % | ¥2.139,00 | ¥2.173,00 | ¥2.102,00 | 196,90K |
| 2026-08-21 | ¥2.097,00 | -1,32 % | ¥2.125,00 | ¥2.125,00 | ¥2.088,00 | 72,00K |
| 2026-08-20 | ¥2.125,00 | +2,07 % | ¥2.088,00 | ¥2.125,00 | ¥2.040,00 | 104,30K |
| 2026-08-19 | ¥2.082,00 | -1,79 % | ¥2.120,00 | ¥2.122,00 | ¥2.070,00 | 118,30K |
| 2026-08-18 | ¥2.120,00 | -1,26 % | ¥2.120,00 | ¥2.168,00 | ¥2.106,00 | 116,70K |
| 2026-08-17 | ¥2.147,00 | +4,27 % | ¥2.043,00 | ¥2.147,00 | ¥2.038,00 | 211,50K |
| 2026-08-14 | ¥2.059,00 | +1,28 % | ¥2.033,00 | ¥2.068,00 | ¥2.019,00 | 71,10K |
| 2026-08-13 | ¥2.033,00 | -1,31 % | ¥2.065,00 | ¥2.065,00 | ¥2.007,00 | 102,20K |
| 2026-08-12 | ¥2.060,00 | +1,38 % | ¥2.030,00 | ¥2.110,00 | ¥2.029,00 | 215,30K |
| 2026-08-10 | ¥2.032,00 | +4,96 % | ¥1.933,00 | ¥2.060,00 | ¥1.933,00 | 352,40K |
| 2026-08-07 | ¥1.936,00 | -1,83 % | ¥1.973,00 | ¥2.015,00 | ¥1.866,00 | 243,10K |
| 2026-08-06 | ¥1.972,00 | +0,66 % | ¥1.960,00 | ¥1.977,00 | ¥1.930,00 | 110,20K |
| 2026-08-05 | ¥1.959,00 | -0,61 % | ¥1.954,00 | ¥1.972,00 | ¥1.904,00 | 170,70K |
| 2026-08-04 | ¥1.971,00 | +2,87 % | ¥1.926,00 | ¥1.990,00 | ¥1.926,00 | 203,70K |
| 2026-08-03 | ¥1.916,00 | +1,38 % | ¥1.890,00 | ¥1.949,00 | ¥1.831,00 | 235,10K |
| 2026-07-31 | ¥1.890,00 | +0,48 % | ¥1.880,00 | ¥1.948,00 | ¥1.863,00 | 208,80K |
| 2026-07-30 | ¥1.881,00 | +0,32 % | ¥1.898,00 | ¥1.899,00 | ¥1.855,00 | 156,40K |
| 2026-07-29 | ¥1.875,00 | +0,16 % | ¥1.885,00 | ¥1.897,00 | ¥1.830,00 | 142,90K |
| 2026-07-28 | ¥1.872,00 | +0,65 % | ¥1.860,00 | ¥1.888,00 | ¥1.801,00 | 155,20K |
| 2026-07-27 | ¥1.860,00 | +7,14 % | ¥1.738,00 | ¥1.862,00 | ¥1.738,00 | 283,00K |
| 2026-07-24 | ¥1.736,00 | +2,12 % | ¥1.665,00 | ¥1.747,00 | ¥1.665,00 | 133,20K |
| 2026-07-23 | ¥1.700,00 | +1,07 % | ¥1.685,00 | ¥1.707,00 | ¥1.675,00 | 97,50K |
| 2026-07-22 | ¥1.682,00 | +0,72 % | ¥1.677,00 | ¥1.682,00 | ¥1.657,00 | 71,30K |
| 2026-07-21 | ¥1.670,00 | +0,85 % | ¥1.668,00 | ¥1.684,00 | ¥1.642,00 | 74,80K |
| 2026-07-17 | ¥1.656,00 | -0,18 % | ¥1.666,00 | ¥1.683,00 | ¥1.631,00 | 120,70K |
| 2026-07-16 | ¥1.659,00 | -1,07 % | ¥1.659,00 | ¥1.678,00 | ¥1.647,00 | 85,20K |
| 2026-07-15 | ¥1.677,00 | +1,82 % | ¥1.648,00 | ¥1.692,00 | ¥1.633,00 | 81,60K |
| 2026-07-14 | ¥1.647,00 | +4,17 % | ¥1.600,00 | ¥1.675,00 | ¥1.596,00 | 164,60K |
| 2026-07-13 | ¥1.581,00 | -0,44 % | ¥1.600,00 | ¥1.617,00 | ¥1.570,00 | 38,10K |
| 2026-07-10 | ¥1.588,00 | -0,75 % | ¥1.600,00 | ¥1.600,00 | ¥1.542,00 | 91,50K |
| 2026-07-09 | ¥1.600,00 | +3,36 % | ¥1.559,00 | ¥1.612,00 | ¥1.555,00 | 137,10K |
| 2026-07-08 | ¥1.548,00 | +3,13 % | ¥1.525,00 | ¥1.555,00 | ¥1.512,00 | 117,30K |
| 2026-07-07 | ¥1.501,00 | +0,07 % | ¥1.524,00 | ¥1.533,00 | ¥1.501,00 | 68,90K |
| 2026-07-06 | ¥1.500,00 | +2,25 % | ¥1.460,00 | ¥1.510,00 | ¥1.460,00 | 65,60K |
| 2026-07-03 | ¥1.467,00 | +0,69 % | ¥1.471,00 | ¥1.489,00 | ¥1.465,00 | 43,10K |
| 2026-07-02 | ¥1.457,00 | -1,02 % | ¥1.481,00 | ¥1.488,00 | ¥1.450,00 | 65,90K |
| 2026-07-01 | ¥1.472,00 | +2,58 % | ¥1.436,00 | ¥1.484,00 | ¥1.436,00 | 120,70K |
| 2026-06-30 | ¥1.435,00 | -2,05 % | ¥1.438,00 | ¥1.452,00 | ¥1.410,00 | 92,70K |
| 2026-06-29 | ¥1.465,00 | +1,74 % | ¥1.440,00 | ¥1.477,00 | ¥1.415,00 | 115,70K |
| 2026-06-26 | ¥1.440,00 | +0,28 % | ¥1.466,00 | ¥1.466,00 | ¥1.408,00 | 94,50K |
| 2026-06-25 | ¥1.436,00 | -1,10 % | ¥1.447,00 | ¥1.458,00 | ¥1.436,00 | 64,20K |
| 2026-06-24 | ¥1.452,00 | +0,07 % | ¥1.466,00 | ¥1.485,00 | ¥1.450,00 | 87,10K |
| 2026-06-23 | ¥1.451,00 | -1,63 % | ¥1.470,00 | ¥1.470,00 | ¥1.450,00 | 68,30K |
| 2026-06-22 | ¥1.475,00 | -1,99 % | ¥1.493,00 | ¥1.500,00 | ¥1.455,00 | 88,20K |
| 2026-06-19 | ¥1.505,00 | +0,53 % | ¥1.500,00 | ¥1.544,00 | ¥1.499,00 | 90,30K |
| 2026-06-18 | ¥1.497,00 | 0,00 % | ¥1.497,00 | ¥1.533,00 | ¥1.486,00 | 83,10K |
| 2026-06-17 | ¥1.497,00 | +0,54 % | ¥1.489,00 | ¥1.505,00 | ¥1.450,00 | 89,90K |
| 2026-06-16 | ¥1.489,00 | -3,31 % | ¥1.529,00 | ¥1.529,00 | ¥1.476,00 | 103,00K |
| 2026-06-15 | ¥1.540,00 | +0,72 % | ¥1.530,00 | ¥1.552,00 | ¥1.522,00 | 90,80K |
| 2026-06-12 | ¥1.529,00 | -0,52 % | ¥1.544,00 | ¥1.585,00 | ¥1.516,00 | 112,20K |
| 2026-06-11 | ¥1.537,00 | -1,35 % | ¥1.558,00 | ¥1.558,00 | ¥1.495,00 | 76,60K |
| 2026-06-10 | ¥1.558,00 | -0,32 % | ¥1.550,00 | ¥1.570,00 | ¥1.518,00 | 95,00K |
| 2026-06-09 | ¥1.563,00 | +2,56 % | ¥1.562,00 | ¥1.639,00 | ¥1.557,00 | 155,50K |
| 2026-06-08 | ¥1.524,00 | -1,17 % | ¥1.521,00 | ¥1.549,00 | ¥1.503,00 | 106,60K |
| 2026-06-05 | ¥1.542,00 | +3,21 % | ¥1.511,00 | ¥1.544,00 | ¥1.511,00 | 65,50K |
| 2026-06-04 | ¥1.494,00 | -0,07 % | ¥1.495,00 | ¥1.519,00 | ¥1.476,00 | 124,70K |
| 2026-06-03 | ¥1.495,00 | -4,23 % | ¥1.558,00 | ¥1.562,00 | ¥1.495,00 | 85,00K |
| 2026-06-02 | ¥1.561,00 | -3,10 % | ¥1.609,00 | ¥1.609,00 | ¥1.556,00 | 71,50K |
| 2026-06-01 | ¥1.611,00 | -0,43 % | ¥1.615,00 | ¥1.615,00 | ¥1.575,00 | 68,00K |
| 2026-05-29 | ¥1.618,00 | +2,21 % | ¥1.597,00 | ¥1.642,00 | ¥1.589,00 | 131,60K |
| 2026-05-28 | ¥1.583,00 | +1,93 % | ¥1.553,00 | ¥1.588,00 | ¥1.523,00 | 125,50K |
| 2026-05-27 | ¥1.553,00 | +0,19 % | ¥1.547,00 | ¥1.557,00 | ¥1.525,00 | 49,00K |
| 2026-05-26 | ¥1.550,00 | +0,19 % | ¥1.551,00 | ¥1.586,00 | ¥1.526,00 | 76,60K |
| 2026-05-25 | ¥1.547,00 | -0,45 % | ¥1.544,00 | ¥1.557,00 | ¥1.523,00 | 50,00K |