COACH A Co., Ltd. 9339
TSE · Japan · Kommerzielle Dienstleistungen
¥1.475,00-24,00 (-1,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.499,00 | +0,67 % | ¥1.489,00 | ¥1.499,00 | ¥1.484,00 | 3,40K |
| 2026-09-30 | ¥1.489,00 | +0,95 % | ¥1.476,00 | ¥1.490,00 | ¥1.474,00 | 3,10K |
| 2026-09-29 | ¥1.475,00 | +2,43 % | ¥1.450,00 | ¥1.480,00 | ¥1.450,00 | 4,60K |
| 2026-09-28 | ¥1.440,00 | +0,77 % | ¥1.428,00 | ¥1.440,00 | ¥1.427,00 | 1,90K |
| 2026-09-25 | ¥1.429,00 | +0,21 % | ¥1.426,00 | ¥1.429,00 | ¥1.425,00 | 2,70K |
| 2026-09-24 | ¥1.426,00 | 0,00 % | ¥1.420,00 | ¥1.426,00 | ¥1.404,00 | 4,10K |
| 2026-09-18 | ¥1.426,00 | -0,83 % | ¥1.438,00 | ¥1.438,00 | ¥1.426,00 | 1,80K |
| 2026-09-17 | ¥1.438,00 | +0,63 % | ¥1.429,00 | ¥1.438,00 | ¥1.426,00 | 1,00K |
| 2026-09-16 | ¥1.429,00 | -0,28 % | ¥1.433,00 | ¥1.433,00 | ¥1.429,00 | 800 |
| 2026-09-15 | ¥1.433,00 | 0,00 % | ¥1.431,00 | ¥1.438,00 | ¥1.430,00 | 600 |
| 2026-09-14 | ¥1.433,00 | +0,14 % | ¥1.431,00 | ¥1.439,00 | ¥1.428,00 | 1,10K |
| 2026-09-11 | ¥1.431,00 | -0,63 % | ¥1.440,00 | ¥1.440,00 | ¥1.431,00 | 1,90K |
| 2026-09-10 | ¥1.440,00 | +0,07 % | ¥1.439,00 | ¥1.440,00 | ¥1.439,00 | 900 |
| 2026-09-09 | ¥1.439,00 | +0,49 % | ¥1.437,00 | ¥1.439,00 | ¥1.436,00 | 800 |
| 2026-09-08 | ¥1.432,00 | 0,00 % | ¥1.434,00 | ¥1.434,00 | ¥1.432,00 | 600 |
| 2026-09-07 | ¥1.432,00 | +0,14 % | ¥1.435,00 | ¥1.440,00 | ¥1.432,00 | 1,40K |
| 2026-09-04 | ¥1.430,00 | -0,07 % | ¥1.430,00 | ¥1.430,00 | ¥1.430,00 | 400 |
| 2026-09-03 | ¥1.431,00 | -0,42 % | ¥1.430,00 | ¥1.439,00 | ¥1.428,00 | 2,50K |
| 2026-09-02 | ¥1.437,00 | -0,14 % | ¥1.435,00 | ¥1.439,00 | ¥1.435,00 | 500 |
| 2026-09-01 | ¥1.439,00 | +0,84 % | ¥1.429,00 | ¥1.439,00 | ¥1.429,00 | 400 |
| 2026-08-31 | ¥1.427,00 | +0,49 % | ¥1.445,00 | ¥1.445,00 | ¥1.427,00 | 800 |
| 2026-08-28 | ¥1.420,00 | -0,21 % | ¥1.420,00 | ¥1.430,00 | ¥1.420,00 | 300 |
| 2026-08-27 | ¥1.423,00 | +0,35 % | ¥1.445,00 | ¥1.445,00 | ¥1.423,00 | 1,20K |
| 2026-08-26 | ¥1.418,00 | -0,49 % | ¥1.438,00 | ¥1.445,00 | ¥1.415,00 | 2,00K |
| 2026-08-25 | ¥1.425,00 | +0,71 % | ¥1.443,00 | ¥1.443,00 | ¥1.425,00 | 800 |
| 2026-08-24 | ¥1.415,00 | +1,07 % | ¥1.403,00 | ¥1.433,00 | ¥1.403,00 | 1,20K |
| 2026-08-21 | ¥1.400,00 | -1,69 % | ¥1.423,00 | ¥1.425,00 | ¥1.400,00 | 1,70K |
| 2026-08-20 | ¥1.424,00 | -1,18 % | ¥1.431,00 | ¥1.431,00 | ¥1.417,00 | 900 |
| 2026-08-19 | ¥1.441,00 | +0,42 % | ¥1.442,00 | ¥1.442,00 | ¥1.440,00 | 800 |
| 2026-08-18 | ¥1.435,00 | 0,00 % | ¥1.433,00 | ¥1.435,00 | ¥1.423,00 | 1,20K |
| 2026-08-17 | ¥1.435,00 | -0,21 % | ¥1.445,00 | ¥1.445,00 | ¥1.435,00 | 1,40K |
| 2026-08-14 | ¥1.438,00 | +1,55 % | ¥1.416,00 | ¥1.440,00 | ¥1.416,00 | 2,90K |
| 2026-08-13 | ¥1.416,00 | -0,14 % | ¥1.418,00 | ¥1.422,00 | ¥1.414,00 | 1,80K |
| 2026-08-12 | ¥1.418,00 | +2,38 % | ¥1.396,00 | ¥1.418,00 | ¥1.396,00 | 2,80K |
| 2026-08-10 | ¥1.385,00 | 0,00 % | ¥1.399,00 | ¥1.399,00 | ¥1.380,00 | 1,70K |
| 2026-08-07 | ¥1.385,00 | +0,14 % | ¥1.383,00 | ¥1.385,00 | ¥1.383,00 | 300 |
| 2026-08-06 | ¥1.383,00 | +0,22 % | ¥1.398,00 | ¥1.398,00 | ¥1.382,00 | 600 |
| 2026-08-05 | ¥1.380,00 | +0,29 % | ¥1.397,00 | ¥1.397,00 | ¥1.375,00 | 1,10K |
| 2026-08-04 | ¥1.376,00 | +0,73 % | ¥1.376,00 | ¥1.380,00 | ¥1.376,00 | 1,40K |
| 2026-08-03 | ¥1.366,00 | +0,44 % | ¥1.378,00 | ¥1.378,00 | ¥1.360,00 | 1,30K |
| 2026-07-31 | ¥1.360,00 | -1,73 % | ¥1.381,00 | ¥1.381,00 | ¥1.360,00 | 900 |
| 2026-07-30 | ¥1.384,00 | -1,49 % | ¥1.393,00 | ¥1.393,00 | ¥1.382,00 | 1,20K |
| 2026-07-29 | ¥1.405,00 | +3,16 % | ¥1.365,00 | ¥1.409,00 | ¥1.365,00 | 4,60K |
| 2026-07-28 | ¥1.362,00 | +0,89 % | ¥1.357,00 | ¥1.362,00 | ¥1.355,00 | 4,90K |
| 2026-07-27 | ¥1.350,00 | +0,07 % | ¥1.350,00 | ¥1.350,00 | ¥1.350,00 | 300 |
| 2026-07-24 | ¥1.349,00 | +0,30 % | ¥1.345,00 | ¥1.349,00 | ¥1.345,00 | 600 |
| 2026-07-23 | ¥1.345,00 | 0,00 % | ¥1.349,00 | ¥1.350,00 | ¥1.345,00 | 1,00K |
| 2026-07-22 | ¥1.345,00 | +0,75 % | ¥1.335,00 | ¥1.349,00 | ¥1.335,00 | 1,50K |
| 2026-07-21 | ¥1.335,00 | 0,00 % | ¥1.335,00 | ¥1.335,00 | ¥1.335,00 | 700 |
| 2026-07-17 | ¥1.335,00 | +0,23 % | ¥1.335,00 | ¥1.357,00 | ¥1.335,00 | 600 |
| 2026-07-16 | ¥1.332,00 | -0,15 % | ¥1.334,00 | ¥1.334,00 | ¥1.331,00 | 700 |
| 2026-07-15 | ¥1.334,00 | -0,67 % | ¥1.357,00 | ¥1.357,00 | ¥1.330,00 | 1,70K |
| 2026-07-14 | ¥1.343,00 | -0,44 % | ¥1.342,00 | ¥1.350,00 | ¥1.336,00 | 1,00K |
| 2026-07-13 | ¥1.349,00 | +0,52 % | ¥1.320,00 | ¥1.349,00 | ¥1.320,00 | 600 |
| 2026-07-10 | ¥1.342,00 | 0,00 % | ¥1.342,00 | ¥1.342,00 | ¥1.335,00 | 3,00K |
| 2026-07-09 | ¥1.342,00 | +2,84 % | ¥1.312,00 | ¥1.342,00 | ¥1.312,00 | 4,20K |
| 2026-07-08 | ¥1.305,00 | +0,62 % | ¥1.297,00 | ¥1.305,00 | ¥1.295,00 | 2,30K |
| 2026-07-07 | ¥1.297,00 | +0,86 % | ¥1.299,00 | ¥1.299,00 | ¥1.290,00 | 1,10K |
| 2026-07-06 | ¥1.286,00 | +0,94 % | ¥1.291,00 | ¥1.295,00 | ¥1.280,00 | 1,10K |
| 2026-07-03 | ¥1.274,00 | -1,62 % | ¥1.298,00 | ¥1.298,00 | ¥1.274,00 | 2,40K |
| 2026-07-02 | ¥1.295,00 | +1,89 % | ¥1.285,00 | ¥1.295,00 | ¥1.285,00 | 1,60K |
| 2026-07-01 | ¥1.271,00 | -1,85 % | ¥1.300,00 | ¥1.300,00 | ¥1.271,00 | 1,60K |
| 2026-06-30 | ¥1.295,00 | +2,37 % | ¥1.280,00 | ¥1.298,00 | ¥1.280,00 | 2,20K |
| 2026-06-29 | ¥1.265,00 | +0,48 % | ¥1.252,00 | ¥1.281,00 | ¥1.252,00 | 2,30K |
| 2026-06-26 | ¥1.259,00 | +0,72 % | ¥1.261,00 | ¥1.262,00 | ¥1.259,00 | 700 |
| 2026-06-25 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 800 |
| 2026-06-24 | ¥1.250,00 | +0,16 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 100 |
| 2026-06-23 | ¥1.248,00 | -0,87 % | ¥1.248,00 | ¥1.248,00 | ¥1.248,00 | 300 |
| 2026-06-22 | ¥1.259,00 | +0,16 % | ¥1.260,00 | ¥1.260,00 | ¥1.242,00 | 700 |
| 2026-06-19 | ¥1.257,00 | +0,40 % | ¥1.257,00 | ¥1.257,00 | ¥1.231,00 | 2,20K |
| 2026-06-18 | ¥1.252,00 | +0,48 % | ¥1.246,00 | ¥1.252,00 | ¥1.244,00 | 600 |
| 2026-06-17 | ¥1.246,00 | 0,00 % | ¥1.245,00 | ¥1.246,00 | ¥1.245,00 | 1,00K |
| 2026-06-16 | ¥1.246,00 | 0,00 % | ¥1.245,00 | ¥1.260,00 | ¥1.245,00 | 1,40K |
| 2026-06-15 | ¥1.246,00 | +0,08 % | ¥1.245,00 | ¥1.250,00 | ¥1.245,00 | 1,00K |
| 2026-06-12 | ¥1.245,00 | -1,11 % | ¥1.245,00 | ¥1.245,00 | ¥1.245,00 | 500 |
| 2026-06-11 | ¥1.259,00 | +1,12 % | ¥1.257,00 | ¥1.259,00 | ¥1.257,00 | 400 |
| 2026-06-10 | ¥1.245,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.245,00 | 900 |
| 2026-06-09 | ¥1.245,00 | +0,32 % | ¥1.242,00 | ¥1.245,00 | ¥1.240,00 | 600 |
| 2026-06-08 | ¥1.241,00 | +0,49 % | ¥1.241,00 | ¥1.241,00 | ¥1.241,00 | 100 |
| 2026-06-05 | ¥1.235,00 | 0,00 % | ¥1.235,00 | ¥1.235,00 | ¥1.235,00 | 200 |
| 2026-06-04 | ¥1.235,00 | +0,32 % | ¥1.231,00 | ¥1.235,00 | ¥1.230,00 | 900 |
| 2026-06-03 | ¥1.231,00 | -0,08 % | ¥1.232,00 | ¥1.232,00 | ¥1.231,00 | 500 |
| 2026-06-02 | ¥1.232,00 | -0,81 % | ¥1.241,00 | ¥1.243,00 | ¥1.232,00 | 1,40K |
| 2026-06-01 | ¥1.242,00 | -0,16 % | ¥1.244,00 | ¥1.244,00 | ¥1.240,00 | 600 |
| 2026-05-29 | ¥1.244,00 | -0,08 % | ¥1.244,00 | ¥1.244,00 | ¥1.243,00 | 500 |
| 2026-05-28 | ¥1.245,00 | -0,80 % | ¥1.255,00 | ¥1.255,00 | ¥1.245,00 | 400 |
| 2026-05-27 | ¥1.255,00 | -0,16 % | ¥1.257,00 | ¥1.257,00 | ¥1.250,00 | 500 |
| 2026-05-26 | ¥1.257,00 | +0,96 % | ¥1.257,00 | ¥1.257,00 | ¥1.257,00 | 200 |
| 2026-05-25 | ¥1.245,00 | +0,57 % | ¥1.238,00 | ¥1.256,00 | ¥1.238,00 | 1,20K |
| 2026-05-22 | ¥1.238,00 | +0,16 % | ¥1.240,00 | ¥1.240,00 | ¥1.238,00 | 1,30K |