Chuo Warehouse Co., Ltd. 9319
TSE · Japan · Transport
¥1.701,00-44,00 (-2,52 %)
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 | ¥1.701,00 | -2,52 % | ¥1.725,00 | ¥1.726,00 | ¥1.688,00 | 21,80K |
| 2026-10-01 | ¥1.745,00 | -1,47 % | ¥1.749,00 | ¥1.758,00 | ¥1.724,00 | 21,00K |
| 2026-09-30 | ¥1.771,00 | +0,28 % | ¥1.755,00 | ¥1.783,00 | ¥1.743,00 | 19,60K |
| 2026-09-29 | ¥1.766,00 | -3,55 % | ¥1.816,00 | ¥1.816,00 | ¥1.746,00 | 53,70K |
| 2026-09-28 | ¥1.831,00 | +1,72 % | ¥1.812,00 | ¥1.831,00 | ¥1.796,00 | 70,50K |
| 2026-09-25 | ¥1.800,00 | -0,33 % | ¥1.809,00 | ¥1.810,00 | ¥1.790,00 | 31,20K |
| 2026-09-24 | ¥1.806,00 | -0,11 % | ¥1.825,00 | ¥1.825,00 | ¥1.800,00 | 97,80K |
| 2026-09-18 | ¥1.808,00 | -1,53 % | ¥1.836,00 | ¥1.838,00 | ¥1.808,00 | 38,10K |
| 2026-09-17 | ¥1.836,00 | +0,38 % | ¥1.828,00 | ¥1.845,00 | ¥1.823,00 | 23,60K |
| 2026-09-16 | ¥1.829,00 | +1,05 % | ¥1.810,00 | ¥1.829,00 | ¥1.810,00 | 20,30K |
| 2026-09-15 | ¥1.810,00 | +1,29 % | ¥1.787,00 | ¥1.824,00 | ¥1.782,00 | 21,50K |
| 2026-09-14 | ¥1.787,00 | +1,71 % | ¥1.759,00 | ¥1.798,00 | ¥1.751,00 | 22,50K |
| 2026-09-11 | ¥1.757,00 | +0,23 % | ¥1.727,00 | ¥1.768,00 | ¥1.727,00 | 22,90K |
| 2026-09-10 | ¥1.753,00 | +0,23 % | ¥1.740,00 | ¥1.761,00 | ¥1.739,00 | 15,40K |
| 2026-09-09 | ¥1.749,00 | -0,63 % | ¥1.759,00 | ¥1.762,00 | ¥1.740,00 | 13,60K |
| 2026-09-08 | ¥1.760,00 | -0,96 % | ¥1.777,00 | ¥1.785,00 | ¥1.760,00 | 16,10K |
| 2026-09-07 | ¥1.777,00 | -1,11 % | ¥1.797,00 | ¥1.807,00 | ¥1.777,00 | 17,50K |
| 2026-09-04 | ¥1.797,00 | -1,26 % | ¥1.807,00 | ¥1.830,00 | ¥1.797,00 | 13,40K |
| 2026-09-03 | ¥1.820,00 | 0,00 % | ¥1.833,00 | ¥1.843,00 | ¥1.815,00 | 12,80K |
| 2026-09-02 | ¥1.820,00 | -0,71 % | ¥1.799,00 | ¥1.833,00 | ¥1.799,00 | 21,20K |
| 2026-09-01 | ¥1.833,00 | +0,44 % | ¥1.825,00 | ¥1.838,00 | ¥1.799,00 | 25,80K |
| 2026-08-31 | ¥1.825,00 | +0,27 % | ¥1.806,00 | ¥1.829,00 | ¥1.804,00 | 21,10K |
| 2026-08-28 | ¥1.820,00 | -1,46 % | ¥1.818,00 | ¥1.853,00 | ¥1.818,00 | 14,30K |
| 2026-08-27 | ¥1.847,00 | 0,00 % | ¥1.844,00 | ¥1.851,00 | ¥1.820,00 | 17,00K |
| 2026-08-26 | ¥1.847,00 | +2,27 % | ¥1.806,00 | ¥1.856,00 | ¥1.806,00 | 19,90K |
| 2026-08-25 | ¥1.806,00 | -0,11 % | ¥1.808,00 | ¥1.829,00 | ¥1.800,00 | 16,20K |
| 2026-08-24 | ¥1.808,00 | -1,53 % | ¥1.796,00 | ¥1.840,00 | ¥1.796,00 | 17,60K |
| 2026-08-21 | ¥1.836,00 | +0,99 % | ¥1.814,00 | ¥1.845,00 | ¥1.814,00 | 15,00K |
| 2026-08-20 | ¥1.818,00 | 0,00 % | ¥1.818,00 | ¥1.841,00 | ¥1.796,00 | 17,90K |
| 2026-08-19 | ¥1.818,00 | -1,68 % | ¥1.849,00 | ¥1.864,00 | ¥1.790,00 | 22,10K |
| 2026-08-18 | ¥1.849,00 | -0,75 % | ¥1.843,00 | ¥1.870,00 | ¥1.817,00 | 19,40K |
| 2026-08-17 | ¥1.863,00 | -1,43 % | ¥1.850,00 | ¥1.880,00 | ¥1.847,00 | 25,60K |
| 2026-08-14 | ¥1.890,00 | +6,30 % | ¥1.757,00 | ¥1.895,00 | ¥1.754,00 | 58,40K |
| 2026-08-13 | ¥1.778,00 | +2,42 % | ¥1.740,00 | ¥1.793,00 | ¥1.740,00 | 30,30K |
| 2026-08-12 | ¥1.736,00 | +1,17 % | ¥1.734,00 | ¥1.751,00 | ¥1.722,00 | 29,90K |
| 2026-08-10 | ¥1.716,00 | +1,48 % | ¥1.691,00 | ¥1.730,00 | ¥1.688,00 | 20,80K |
| 2026-08-07 | ¥1.691,00 | 0,00 % | ¥1.691,00 | ¥1.727,00 | ¥1.691,00 | 24,20K |
| 2026-08-06 | ¥1.691,00 | -2,37 % | ¥1.716,00 | ¥1.744,00 | ¥1.686,00 | 37,90K |
| 2026-08-05 | ¥1.732,00 | +0,93 % | ¥1.720,00 | ¥1.736,00 | ¥1.706,00 | 25,60K |
| 2026-08-04 | ¥1.716,00 | -1,66 % | ¥1.733,00 | ¥1.736,00 | ¥1.701,00 | 28,50K |
| 2026-08-03 | ¥1.745,00 | -3,06 % | ¥1.786,00 | ¥1.786,00 | ¥1.717,00 | 39,90K |
| 2026-07-31 | ¥1.800,00 | -2,44 % | ¥1.850,00 | ¥1.850,00 | ¥1.790,00 | 23,10K |
| 2026-07-30 | ¥1.845,00 | -1,39 % | ¥1.843,00 | ¥1.867,00 | ¥1.828,00 | 21,20K |
| 2026-07-29 | ¥1.871,00 | +1,74 % | ¥1.839,00 | ¥1.872,00 | ¥1.829,00 | 23,50K |
| 2026-07-28 | ¥1.839,00 | -1,34 % | ¥1.864,00 | ¥1.864,00 | ¥1.808,00 | 26,80K |
| 2026-07-27 | ¥1.864,00 | +0,11 % | ¥1.854,00 | ¥1.886,00 | ¥1.847,00 | 23,10K |
| 2026-07-24 | ¥1.862,00 | -0,96 % | ¥1.880,00 | ¥1.885,00 | ¥1.858,00 | 19,30K |
| 2026-07-23 | ¥1.880,00 | +0,59 % | ¥1.888,00 | ¥1.888,00 | ¥1.862,00 | 10,60K |
| 2026-07-22 | ¥1.869,00 | +0,65 % | ¥1.876,00 | ¥1.887,00 | ¥1.857,00 | 11,60K |
| 2026-07-21 | ¥1.857,00 | +0,11 % | ¥1.871,00 | ¥1.884,00 | ¥1.838,00 | 15,80K |
| 2026-07-17 | ¥1.855,00 | +0,43 % | ¥1.859,00 | ¥1.871,00 | ¥1.826,00 | 13,20K |
| 2026-07-16 | ¥1.847,00 | -1,76 % | ¥1.892,00 | ¥1.896,00 | ¥1.845,00 | 13,20K |
| 2026-07-15 | ¥1.880,00 | +1,46 % | ¥1.874,00 | ¥1.894,00 | ¥1.861,00 | 9,90K |
| 2026-07-14 | ¥1.853,00 | -0,70 % | ¥1.889,00 | ¥1.892,00 | ¥1.853,00 | 9,10K |
| 2026-07-13 | ¥1.866,00 | -0,53 % | ¥1.894,00 | ¥1.894,00 | ¥1.863,00 | 8,40K |
| 2026-07-10 | ¥1.876,00 | +0,59 % | ¥1.878,00 | ¥1.891,00 | ¥1.842,00 | 14,60K |
| 2026-07-09 | ¥1.865,00 | -0,27 % | ¥1.874,00 | ¥1.880,00 | ¥1.863,00 | 5,20K |
| 2026-07-08 | ¥1.870,00 | +0,86 % | ¥1.869,00 | ¥1.890,00 | ¥1.864,00 | 10,50K |
| 2026-07-07 | ¥1.854,00 | -0,54 % | ¥1.864,00 | ¥1.880,00 | ¥1.852,00 | 8,70K |
| 2026-07-06 | ¥1.864,00 | +3,44 % | ¥1.803,00 | ¥1.880,00 | ¥1.803,00 | 28,20K |
| 2026-07-03 | ¥1.802,00 | -0,55 % | ¥1.812,00 | ¥1.833,00 | ¥1.785,00 | 19,30K |
| 2026-07-02 | ¥1.812,00 | +0,11 % | ¥1.810,00 | ¥1.847,00 | ¥1.810,00 | 12,60K |
| 2026-07-01 | ¥1.810,00 | -0,11 % | ¥1.818,00 | ¥1.830,00 | ¥1.810,00 | 14,90K |
| 2026-06-30 | ¥1.812,00 | -1,74 % | ¥1.846,00 | ¥1.851,00 | ¥1.796,00 | 26,20K |
| 2026-06-29 | ¥1.844,00 | +1,21 % | ¥1.823,00 | ¥1.880,00 | ¥1.823,00 | 32,00K |
| 2026-06-26 | ¥1.822,00 | +3,11 % | ¥1.768,00 | ¥1.825,00 | ¥1.768,00 | 25,90K |
| 2026-06-25 | ¥1.767,00 | +1,26 % | ¥1.751,00 | ¥1.786,00 | ¥1.735,00 | 17,90K |
| 2026-06-24 | ¥1.745,00 | +0,06 % | ¥1.720,00 | ¥1.769,00 | ¥1.720,00 | 11,20K |
| 2026-06-23 | ¥1.744,00 | -0,46 % | ¥1.752,00 | ¥1.752,00 | ¥1.736,00 | 11,20K |
| 2026-06-22 | ¥1.752,00 | -3,15 % | ¥1.809,00 | ¥1.809,00 | ¥1.747,00 | 19,40K |
| 2026-06-19 | ¥1.809,00 | +2,03 % | ¥1.813,00 | ¥1.815,00 | ¥1.767,00 | 39,40K |
| 2026-06-18 | ¥1.773,00 | +0,85 % | ¥1.762,00 | ¥1.788,00 | ¥1.761,00 | 15,20K |
| 2026-06-17 | ¥1.758,00 | -0,85 % | ¥1.773,00 | ¥1.796,00 | ¥1.740,00 | 19,50K |
| 2026-06-16 | ¥1.773,00 | +0,28 % | ¥1.760,00 | ¥1.773,00 | ¥1.716,00 | 25,10K |
| 2026-06-15 | ¥1.768,00 | +1,61 % | ¥1.752,00 | ¥1.777,00 | ¥1.743,00 | 18,90K |
| 2026-06-12 | ¥1.740,00 | +0,06 % | ¥1.741,00 | ¥1.749,00 | ¥1.724,00 | 22,20K |
| 2026-06-11 | ¥1.739,00 | -3,28 % | ¥1.772,00 | ¥1.789,00 | ¥1.723,00 | 28,70K |
| 2026-06-10 | ¥1.798,00 | -0,72 % | ¥1.791,00 | ¥1.820,00 | ¥1.780,00 | 11,70K |
| 2026-06-09 | ¥1.811,00 | +1,46 % | ¥1.810,00 | ¥1.850,00 | ¥1.794,00 | 31,30K |
| 2026-06-08 | ¥1.785,00 | -1,27 % | ¥1.810,00 | ¥1.810,00 | ¥1.771,00 | 19,70K |
| 2026-06-05 | ¥1.808,00 | +2,03 % | ¥1.764,00 | ¥1.824,00 | ¥1.764,00 | 25,70K |
| 2026-06-04 | ¥1.772,00 | +0,57 % | ¥1.743,00 | ¥1.781,00 | ¥1.743,00 | 11,50K |
| 2026-06-03 | ¥1.762,00 | +1,38 % | ¥1.738,00 | ¥1.762,00 | ¥1.730,00 | 14,50K |
| 2026-06-02 | ¥1.738,00 | -2,03 % | ¥1.765,00 | ¥1.765,00 | ¥1.721,00 | 20,60K |
| 2026-06-01 | ¥1.774,00 | +0,85 % | ¥1.759,00 | ¥1.787,00 | ¥1.736,00 | 18,90K |
| 2026-05-29 | ¥1.759,00 | -0,17 % | ¥1.782,00 | ¥1.820,00 | ¥1.747,00 | 32,80K |
| 2026-05-28 | ¥1.762,00 | -1,29 % | ¥1.776,00 | ¥1.782,00 | ¥1.744,00 | 24,60K |
| 2026-05-27 | ¥1.785,00 | +2,35 % | ¥1.744,00 | ¥1.797,00 | ¥1.725,00 | 29,80K |
| 2026-05-26 | ¥1.744,00 | +0,69 % | ¥1.715,00 | ¥1.752,00 | ¥1.711,00 | 21,70K |
| 2026-05-25 | ¥1.732,00 | -3,72 % | ¥1.799,00 | ¥1.830,00 | ¥1.704,00 | 36,70K |