Cocorport,Inc. 9346
TSE · Japan · Gesundheitsdienstleistungen
¥1.823,00-43,00 (-2,30 %)
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 | ¥1.823,00 | -2,30 % | ¥1.842,00 | ¥1.852,00 | ¥1.823,00 | 4,30K |
| 2026-10-01 | ¥1.866,00 | -0,96 % | ¥1.863,00 | ¥1.887,00 | ¥1.863,00 | 1,80K |
| 2026-09-30 | ¥1.884,00 | +0,27 % | ¥1.868,00 | ¥1.884,00 | ¥1.861,00 | 1,10K |
| 2026-09-29 | ¥1.879,00 | +0,75 % | ¥1.859,00 | ¥1.899,00 | ¥1.859,00 |
| 1,90K |
| 2026-09-28 | ¥1.865,00 | -0,80 % | ¥1.873,00 | ¥1.887,00 | ¥1.865,00 | 3,70K |
| 2026-09-25 | ¥1.880,00 | 0,00 % | ¥1.880,00 | ¥1.898,00 | ¥1.880,00 | 3,00K |
| 2026-09-24 | ¥1.880,00 | +0,59 % | ¥1.900,00 | ¥1.900,00 | ¥1.874,00 | 3,50K |
| 2026-09-18 | ¥1.869,00 | +1,08 % | ¥1.841,00 | ¥1.869,00 | ¥1.841,00 | 1,80K |
| 2026-09-17 | ¥1.849,00 | +0,49 % | ¥1.846,00 | ¥1.849,00 | ¥1.818,00 | 2,90K |
| 2026-09-16 | ¥1.840,00 | +0,55 % | ¥1.828,00 | ¥1.840,00 | ¥1.821,00 | 2,30K |
| 2026-09-15 | ¥1.830,00 | -0,97 % | ¥1.826,00 | ¥1.848,00 | ¥1.818,00 | 2,30K |
| 2026-09-14 | ¥1.848,00 | +1,54 % | ¥1.840,00 | ¥1.849,00 | ¥1.830,00 | 1,30K |
| 2026-09-11 | ¥1.820,00 | -1,67 % | ¥1.817,00 | ¥1.888,00 | ¥1.800,00 | 9,70K |
| 2026-09-10 | ¥1.851,00 | -1,54 % | ¥1.860,00 | ¥1.864,00 | ¥1.851,00 | 4,00K |
| 2026-09-09 | ¥1.880,00 | -1,05 % | ¥1.881,00 | ¥1.881,00 | ¥1.878,00 | 1,90K |
| 2026-09-08 | ¥1.900,00 | 0,00 % | ¥1.903,00 | ¥1.904,00 | ¥1.880,00 | 5,80K |
| 2026-09-07 | ¥1.900,00 | +1,06 % | ¥1.900,00 | ¥1.919,00 | ¥1.880,00 | 10,30K |
| 2026-09-04 | ¥1.880,00 | +0,43 % | ¥1.900,00 | ¥1.906,00 | ¥1.877,00 | 5,90K |
| 2026-09-03 | ¥1.872,00 | -2,45 % | ¥1.932,00 | ¥1.940,00 | ¥1.871,00 | 11,40K |
| 2026-09-02 | ¥1.919,00 | +2,07 % | ¥1.898,00 | ¥1.930,00 | ¥1.885,00 | 11,10K |
| 2026-09-01 | ¥1.880,00 | +1,13 % | ¥1.880,00 | ¥1.895,00 | ¥1.868,00 | 14,80K |
| 2026-08-31 | ¥1.859,00 | -0,05 % | ¥1.859,00 | ¥1.859,00 | ¥1.840,00 | 6,60K |
| 2026-08-28 | ¥1.860,00 | +1,42 % | ¥1.834,00 | ¥1.865,00 | ¥1.834,00 | 3,00K |
| 2026-08-27 | ¥1.834,00 | +0,05 % | ¥1.840,00 | ¥1.845,00 | ¥1.833,00 | 7,00K |
| 2026-08-26 | ¥1.833,00 | +1,16 % | ¥1.812,00 | ¥1.833,00 | ¥1.808,00 | 4,20K |
| 2026-08-25 | ¥1.812,00 | +0,17 % | ¥1.795,00 | ¥1.812,00 | ¥1.795,00 | 1,50K |
| 2026-08-24 | ¥1.809,00 | +1,69 % | ¥1.812,00 | ¥1.812,00 | ¥1.787,00 | 3,20K |
| 2026-08-21 | ¥1.779,00 | -0,73 % | ¥1.784,00 | ¥1.784,00 | ¥1.779,00 | 1,80K |
| 2026-08-20 | ¥1.792,00 | +0,67 % | ¥1.778,00 | ¥1.825,00 | ¥1.778,00 | 4,80K |
| 2026-08-19 | ¥1.780,00 | -1,06 % | ¥1.808,00 | ¥1.808,00 | ¥1.780,00 | 2,50K |
| 2026-08-18 | ¥1.799,00 | -1,48 % | ¥1.823,00 | ¥1.823,00 | ¥1.788,00 | 8,80K |
| 2026-08-17 | ¥1.826,00 | -0,81 % | ¥1.815,00 | ¥1.837,00 | ¥1.801,00 | 9,70K |
| 2026-08-14 | ¥1.841,00 | +5,32 % | ¥1.840,00 | ¥1.865,00 | ¥1.760,00 | 55,50K |
| 2026-08-13 | ¥1.748,00 | +1,75 % | ¥1.714,00 | ¥1.760,00 | ¥1.714,00 | 4,20K |
| 2026-08-12 | ¥1.718,00 | +0,17 % | ¥1.701,00 | ¥1.724,00 | ¥1.701,00 | 2,90K |
| 2026-08-10 | ¥1.715,00 | +0,88 % | ¥1.714,00 | ¥1.715,00 | ¥1.680,00 | 4,00K |
| 2026-08-07 | ¥1.700,00 | +0,41 % | ¥1.692,00 | ¥1.700,00 | ¥1.692,00 | 2,20K |
| 2026-08-06 | ¥1.693,00 | +1,07 % | ¥1.655,00 | ¥1.694,00 | ¥1.655,00 | 3,70K |
| 2026-08-05 | ¥1.675,00 | +1,52 % | ¥1.650,00 | ¥1.676,00 | ¥1.645,00 | 5,60K |
| 2026-08-04 | ¥1.650,00 | 0,00 % | ¥1.650,00 | ¥1.652,00 | ¥1.630,00 | 5,00K |
| 2026-08-03 | ¥1.650,00 | +1,66 % | ¥1.633,00 | ¥1.650,00 | ¥1.626,00 | 1,10K |
| 2026-07-31 | ¥1.623,00 | -1,46 % | ¥1.634,00 | ¥1.649,00 | ¥1.623,00 | 1,20K |
| 2026-07-30 | ¥1.647,00 | -0,06 % | ¥1.626,00 | ¥1.650,00 | ¥1.615,00 | 2,20K |
| 2026-07-29 | ¥1.648,00 | -0,12 % | ¥1.637,00 | ¥1.648,00 | ¥1.623,00 | 1,10K |
| 2026-07-28 | ¥1.650,00 | +1,16 % | ¥1.630,00 | ¥1.660,00 | ¥1.602,00 | 9,10K |
| 2026-07-27 | ¥1.631,00 | -0,67 % | ¥1.665,00 | ¥1.665,00 | ¥1.622,00 | 3,10K |
| 2026-07-24 | ¥1.642,00 | +1,48 % | ¥1.618,00 | ¥1.649,00 | ¥1.610,00 | 6,40K |
| 2026-07-23 | ¥1.618,00 | +0,19 % | ¥1.612,00 | ¥1.648,00 | ¥1.612,00 | 2,90K |
| 2026-07-22 | ¥1.615,00 | -1,22 % | ¥1.628,00 | ¥1.630,00 | ¥1.613,00 | 3,00K |
| 2026-07-21 | ¥1.635,00 | 0,00 % | ¥1.628,00 | ¥1.635,00 | ¥1.621,00 | 2,70K |
| 2026-07-17 | ¥1.635,00 | +0,31 % | ¥1.625,00 | ¥1.648,00 | ¥1.616,00 | 3,30K |
| 2026-07-16 | ¥1.630,00 | +0,62 % | ¥1.620,00 | ¥1.648,00 | ¥1.620,00 | 7,60K |
| 2026-07-15 | ¥1.620,00 | +0,56 % | ¥1.612,00 | ¥1.622,00 | ¥1.608,00 | 5,20K |
| 2026-07-14 | ¥1.611,00 | -0,49 % | ¥1.618,00 | ¥1.619,00 | ¥1.611,00 | 1,00K |
| 2026-07-13 | ¥1.619,00 | +0,62 % | ¥1.605,00 | ¥1.626,00 | ¥1.605,00 | 8,10K |
| 2026-07-10 | ¥1.609,00 | +0,50 % | ¥1.608,00 | ¥1.628,00 | ¥1.604,00 | 4,60K |
| 2026-07-09 | ¥1.601,00 | -0,12 % | ¥1.601,00 | ¥1.617,00 | ¥1.598,00 | 6,40K |
| 2026-07-08 | ¥1.603,00 | -0,25 % | ¥1.602,00 | ¥1.606,00 | ¥1.598,00 | 11,50K |
| 2026-07-07 | ¥1.607,00 | -0,80 % | ¥1.617,00 | ¥1.617,00 | ¥1.595,00 | 18,90K |
| 2026-07-06 | ¥1.620,00 | +0,37 % | ¥1.620,00 | ¥1.624,00 | ¥1.610,00 | 5,70K |
| 2026-07-03 | ¥1.614,00 | -1,16 % | ¥1.633,00 | ¥1.633,00 | ¥1.614,00 | 7,50K |
| 2026-07-02 | ¥1.633,00 | -0,06 % | ¥1.641,00 | ¥1.641,00 | ¥1.611,00 | 2,90K |
| 2026-07-01 | ¥1.634,00 | +0,68 % | ¥1.646,00 | ¥1.646,00 | ¥1.602,00 | 4,50K |
| 2026-06-30 | ¥1.623,00 | -0,49 % | ¥1.654,00 | ¥1.654,00 | ¥1.613,00 | 6,90K |
| 2026-06-29 | ¥1.631,00 | -3,38 % | ¥1.602,00 | ¥1.648,00 | ¥1.602,00 | 10,40K |
| 2026-06-26 | ¥1.688,00 | +2,30 % | ¥1.666,00 | ¥1.702,00 | ¥1.635,00 | 9,40K |
| 2026-06-25 | ¥1.650,00 | -0,96 % | ¥1.653,00 | ¥1.670,00 | ¥1.645,00 | 7,00K |
| 2026-06-24 | ¥1.666,00 | -0,24 % | ¥1.670,00 | ¥1.683,00 | ¥1.661,00 | 5,00K |
| 2026-06-23 | ¥1.670,00 | +0,78 % | ¥1.652,00 | ¥1.696,00 | ¥1.652,00 | 9,40K |
| 2026-06-22 | ¥1.657,00 | +0,30 % | ¥1.655,00 | ¥1.669,00 | ¥1.651,00 | 5,30K |
| 2026-06-19 | ¥1.652,00 | -0,12 % | ¥1.666,00 | ¥1.666,00 | ¥1.651,00 | 2,60K |
| 2026-06-18 | ¥1.654,00 | -0,90 % | ¥1.669,00 | ¥1.669,00 | ¥1.653,00 | 1,40K |
| 2026-06-17 | ¥1.669,00 | +0,54 % | ¥1.668,00 | ¥1.671,00 | ¥1.658,00 | 2,60K |
| 2026-06-16 | ¥1.660,00 | -0,18 % | ¥1.668,00 | ¥1.669,00 | ¥1.657,00 | 1,20K |
| 2026-06-15 | ¥1.663,00 | +0,48 % | ¥1.655,00 | ¥1.670,00 | ¥1.655,00 | 4,00K |
| 2026-06-12 | ¥1.655,00 | -0,18 % | ¥1.659,00 | ¥1.669,00 | ¥1.655,00 | 3,80K |
| 2026-06-11 | ¥1.658,00 | -0,12 % | ¥1.654,00 | ¥1.670,00 | ¥1.654,00 | 1,80K |
| 2026-06-10 | ¥1.660,00 | +0,55 % | ¥1.652,00 | ¥1.666,00 | ¥1.652,00 | 4,80K |
| 2026-06-09 | ¥1.651,00 | -0,42 % | ¥1.658,00 | ¥1.674,00 | ¥1.651,00 | 11,90K |
| 2026-06-08 | ¥1.658,00 | -0,66 % | ¥1.652,00 | ¥1.663,00 | ¥1.652,00 | 5,50K |
| 2026-06-05 | ¥1.669,00 | +0,85 % | ¥1.653,00 | ¥1.670,00 | ¥1.653,00 | 2,30K |
| 2026-06-04 | ¥1.655,00 | -1,25 % | ¥1.663,00 | ¥1.680,00 | ¥1.651,00 | 1,40K |
| 2026-06-03 | ¥1.676,00 | +0,42 % | ¥1.654,00 | ¥1.678,00 | ¥1.645,00 | 7,90K |
| 2026-06-02 | ¥1.669,00 | +0,48 % | ¥1.657,00 | ¥1.670,00 | ¥1.652,00 | 4,60K |
| 2026-06-01 | ¥1.661,00 | -0,84 % | ¥1.666,00 | ¥1.679,00 | ¥1.660,00 | 3,90K |
| 2026-05-29 | ¥1.675,00 | +0,84 % | ¥1.660,00 | ¥1.690,00 | ¥1.660,00 | 8,90K |
| 2026-05-28 | ¥1.661,00 | -0,30 % | ¥1.664,00 | ¥1.669,00 | ¥1.653,00 | 2,60K |
| 2026-05-27 | ¥1.666,00 | -0,36 % | ¥1.666,00 | ¥1.666,00 | ¥1.660,00 | 2,30K |
| 2026-05-26 | ¥1.672,00 | +0,12 % | ¥1.678,00 | ¥1.679,00 | ¥1.665,00 | 2,20K |
| 2026-05-25 | ¥1.670,00 | +0,12 % | ¥1.670,00 | ¥1.683,00 | ¥1.665,00 | 3,20K |