Japan Communications Inc. 9424
TSE · Japan · Kommunikation
¥119,00-1,00 (-0,83 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥120,00 | +1,69 % | ¥118,00 | ¥121,00 | ¥117,00 | 2,79M |
| 2026-09-30 | ¥118,00 | +0,85 % | ¥115,00 | ¥119,00 | ¥115,00 | 1,96M |
| 2026-09-29 | ¥117,00 | +1,74 % | ¥116,00 | ¥118,00 | ¥114,00 | 2,17M |
| 2026-09-28 | ¥115,00 | -2,54 % | ¥118,00 | ¥118,00 | ¥115,00 | 2,43M |
| 2026-09-25 | ¥118,00 | -1,67 % | ¥118,00 | ¥120,00 | ¥117,00 | 1,78M |
| 2026-09-24 | ¥120,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥118,00 | 1,79M |
| 2026-09-18 | ¥120,00 | -0,83 % | ¥120,00 | ¥121,00 | ¥119,00 | 1,50M |
| 2026-09-17 | ¥121,00 | 0,00 % | ¥120,00 | ¥122,00 | ¥120,00 | 1,45M |
| 2026-09-16 | ¥121,00 | 0,00 % | ¥121,00 | ¥121,00 | ¥119,00 | 2,25M |
| 2026-09-15 | ¥121,00 | 0,00 % | ¥121,00 | ¥122,00 | ¥120,00 | 1,30M |
| 2026-09-14 | ¥121,00 | +2,54 % | ¥119,00 | ¥121,00 | ¥118,00 | 1,41M |
| 2026-09-11 | ¥118,00 | 0,00 % | ¥116,00 | ¥119,00 | ¥116,00 | 1,28M |
| 2026-09-10 | ¥118,00 | +0,85 % | ¥117,00 | ¥119,00 | ¥116,00 | 1,31M |
| 2026-09-09 | ¥117,00 | -3,31 % | ¥121,00 | ¥122,00 | ¥116,00 | 2,38M |
| 2026-09-08 | ¥121,00 | +0,83 % | ¥120,00 | ¥123,00 | ¥118,00 | 3,08M |
| 2026-09-07 | ¥120,00 | +0,84 % | ¥120,00 | ¥121,00 | ¥118,00 | 2,61M |
| 2026-09-04 | ¥119,00 | +2,59 % | ¥116,00 | ¥120,00 | ¥116,00 | 3,05M |
| 2026-09-03 | ¥116,00 | -0,85 % | ¥117,00 | ¥118,00 | ¥115,00 | 2,11M |
| 2026-09-02 | ¥117,00 | 0,00 % | ¥119,00 | ¥119,00 | ¥116,00 | 1,72M |
| 2026-09-01 | ¥117,00 | -1,68 % | ¥119,00 | ¥120,00 | ¥116,00 | 2,34M |
| 2026-08-31 | ¥119,00 | +0,85 % | ¥119,00 | ¥120,00 | ¥117,00 | 2,69M |
| 2026-08-28 | ¥118,00 | +2,61 % | ¥116,00 | ¥119,00 | ¥116,00 | 1,93M |
| 2026-08-27 | ¥115,00 | -1,71 % | ¥116,00 | ¥118,00 | ¥115,00 | 1,23M |
| 2026-08-26 | ¥117,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥115,00 | 1,60M |
| 2026-08-25 | ¥117,00 | +3,54 % | ¥113,00 | ¥118,00 | ¥112,00 | 2,41M |
| 2026-08-24 | ¥113,00 | -4,24 % | ¥117,00 | ¥119,00 | ¥113,00 | 2,25M |
| 2026-08-21 | ¥118,00 | -0,84 % | ¥120,00 | ¥120,00 | ¥117,00 | 1,93M |
| 2026-08-20 | ¥119,00 | +2,59 % | ¥117,00 | ¥120,00 | ¥116,00 | 2,34M |
| 2026-08-19 | ¥116,00 | -0,85 % | ¥116,00 | ¥117,00 | ¥115,00 | 1,55M |
| 2026-08-18 | ¥117,00 | +2,63 % | ¥115,00 | ¥119,00 | ¥114,00 | 4,92M |
| 2026-08-17 | ¥114,00 | -0,87 % | ¥113,00 | ¥114,00 | ¥112,00 | 1,21M |
| 2026-08-14 | ¥115,00 | +5,50 % | ¥110,00 | ¥115,00 | ¥110,00 | 2,12M |
| 2026-08-13 | ¥109,00 | -2,68 % | ¥110,00 | ¥112,00 | ¥109,00 | 1,76M |
| 2026-08-12 | ¥112,00 | +6,67 % | ¥109,00 | ¥112,00 | ¥107,00 | 3,21M |
| 2026-08-10 | ¥105,00 | -0,94 % | ¥105,00 | ¥108,00 | ¥102,00 | 3,29M |
| 2026-08-07 | ¥106,00 | -7,02 % | ¥112,00 | ¥112,00 | ¥104,00 | 4,67M |
| 2026-08-06 | ¥114,00 | 0,00 % | ¥114,00 | ¥115,00 | ¥112,00 | 2,43M |
| 2026-08-05 | ¥114,00 | -0,87 % | ¥114,00 | ¥116,00 | ¥113,00 | 1,47M |
| 2026-08-04 | ¥115,00 | -0,86 % | ¥116,00 | ¥116,00 | ¥114,00 | 821,80K |
| 2026-08-03 | ¥116,00 | +1,75 % | ¥114,00 | ¥116,00 | ¥113,00 | 1,57M |
| 2026-07-31 | ¥114,00 | -0,87 % | ¥113,00 | ¥116,00 | ¥112,00 | 1,26M |
| 2026-07-30 | ¥115,00 | +0,88 % | ¥114,00 | ¥115,00 | ¥111,00 | 1,55M |
| 2026-07-29 | ¥114,00 | +1,79 % | ¥112,00 | ¥116,00 | ¥112,00 | 2,40M |
| 2026-07-28 | ¥112,00 | -1,75 % | ¥114,00 | ¥115,00 | ¥112,00 | 1,11M |
| 2026-07-27 | ¥114,00 | +3,64 % | ¥110,00 | ¥114,00 | ¥110,00 | 1,10M |
| 2026-07-24 | ¥110,00 | -1,79 % | ¥111,00 | ¥112,00 | ¥110,00 | 1,45M |
| 2026-07-23 | ¥112,00 | 0,00 % | ¥112,00 | ¥113,00 | ¥111,00 | 1,30M |
| 2026-07-22 | ¥112,00 | -2,61 % | ¥114,00 | ¥114,00 | ¥112,00 | 1,42M |
| 2026-07-21 | ¥115,00 | +1,77 % | ¥114,00 | ¥116,00 | ¥113,00 | 1,40M |
| 2026-07-17 | ¥113,00 | -2,59 % | ¥117,00 | ¥117,00 | ¥112,00 | 1,31M |
| 2026-07-16 | ¥116,00 | -1,69 % | ¥118,00 | ¥121,00 | ¥115,00 | 1,99M |
| 2026-07-15 | ¥118,00 | +2,61 % | ¥115,00 | ¥118,00 | ¥115,00 | 790,50K |
| 2026-07-14 | ¥115,00 | -0,86 % | ¥115,00 | ¥118,00 | ¥115,00 | 1,36M |
| 2026-07-13 | ¥116,00 | +2,65 % | ¥113,00 | ¥116,00 | ¥113,00 | 1,23M |
| 2026-07-10 | ¥113,00 | +1,80 % | ¥110,00 | ¥115,00 | ¥109,00 | 1,71M |
| 2026-07-09 | ¥111,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥109,00 | 798,80K |
| 2026-07-08 | ¥111,00 | -0,89 % | ¥112,00 | ¥112,00 | ¥110,00 | 912,30K |
| 2026-07-07 | ¥112,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥111,00 | 621,20K |
| 2026-07-06 | ¥112,00 | +2,75 % | ¥109,00 | ¥113,00 | ¥109,00 | 1,61M |
| 2026-07-03 | ¥109,00 | +0,93 % | ¥108,00 | ¥110,00 | ¥107,00 | 2,40M |
| 2026-07-02 | ¥108,00 | +2,86 % | ¥105,00 | ¥109,00 | ¥105,00 | 2,37M |
| 2026-07-01 | ¥105,00 | -2,78 % | ¥107,00 | ¥107,00 | ¥104,00 | 2,04M |
| 2026-06-30 | ¥108,00 | 0,00 % | ¥108,00 | ¥108,00 | ¥106,00 | 2,05M |
| 2026-06-29 | ¥108,00 | +0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 1,51M |
| 2026-06-26 | ¥107,00 | 0,00 % | ¥106,00 | ¥108,00 | ¥106,00 | 1,18M |
| 2026-06-25 | ¥107,00 | 0,00 % | ¥108,00 | ¥109,00 | ¥106,00 | 1,45M |
| 2026-06-24 | ¥107,00 | 0,00 % | ¥108,00 | ¥109,00 | ¥106,00 | 1,80M |
| 2026-06-23 | ¥107,00 | -4,46 % | ¥112,00 | ¥112,00 | ¥106,00 | 3,39M |
| 2026-06-22 | ¥112,00 | -0,88 % | ¥113,00 | ¥115,00 | ¥112,00 | 1,08M |
| 2026-06-19 | ¥113,00 | -0,88 % | ¥115,00 | ¥116,00 | ¥113,00 | 935,80K |
| 2026-06-18 | ¥114,00 | -0,87 % | ¥115,00 | ¥117,00 | ¥113,00 | 1,64M |
| 2026-06-17 | ¥115,00 | +2,68 % | ¥113,00 | ¥117,00 | ¥113,00 | 1,55M |
| 2026-06-16 | ¥112,00 | -0,88 % | ¥115,00 | ¥115,00 | ¥112,00 | 1,24M |
| 2026-06-15 | ¥113,00 | 0,00 % | ¥114,00 | ¥115,00 | ¥111,00 | 1,85M |
| 2026-06-12 | ¥113,00 | 0,00 % | ¥115,00 | ¥115,00 | ¥111,00 | 1,95M |
| 2026-06-11 | ¥113,00 | -0,88 % | ¥114,00 | ¥114,00 | ¥111,00 | 1,95M |
| 2026-06-10 | ¥114,00 | +0,88 % | ¥113,00 | ¥115,00 | ¥112,00 | 1,85M |
| 2026-06-09 | ¥113,00 | 0,00 % | ¥114,00 | ¥114,00 | ¥112,00 | 2,33M |
| 2026-06-08 | ¥113,00 | -2,59 % | ¥113,00 | ¥115,00 | ¥111,00 | 2,35M |
| 2026-06-05 | ¥116,00 | +0,87 % | ¥114,00 | ¥119,00 | ¥114,00 | 1,97M |
| 2026-06-04 | ¥115,00 | 0,00 % | ¥114,00 | ¥116,00 | ¥113,00 | 2,19M |
| 2026-06-03 | ¥115,00 | +1,77 % | ¥114,00 | ¥117,00 | ¥113,00 | 1,80M |
| 2026-06-02 | ¥113,00 | -1,74 % | ¥113,00 | ¥114,00 | ¥111,00 | 2,16M |
| 2026-06-01 | ¥115,00 | +1,77 % | ¥113,00 | ¥115,00 | ¥111,00 | 2,49M |
| 2026-05-29 | ¥113,00 | -1,74 % | ¥116,00 | ¥117,00 | ¥113,00 | 1,86M |
| 2026-05-28 | ¥115,00 | 0,00 % | ¥115,00 | ¥117,00 | ¥113,00 | 1,97M |
| 2026-05-27 | ¥115,00 | -1,71 % | ¥116,00 | ¥117,00 | ¥113,00 | 3,79M |
| 2026-05-26 | ¥117,00 | -2,50 % | ¥119,00 | ¥121,00 | ¥117,00 | 2,79M |
| 2026-05-25 | ¥120,00 | -2,44 % | ¥124,00 | ¥125,00 | ¥120,00 | 3,77M |
| 2026-05-22 | ¥123,00 | +2,50 % | ¥122,00 | ¥124,00 | ¥121,00 | 2,55M |