Crops Corp. 9428
TSE · Japan · Einzelhandel
¥1.439,00-30,00 (-2,04 %)
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 | ¥1.439,00 | -2,04 % | ¥1.439,00 | ¥1.439,00 | ¥1.439,00 | 100 |
| 2026-10-01 | ¥1.469,00 | 0,00 % | ¥1.470,00 | ¥1.470,00 | ¥1.469,00 | 700 |
| 2026-09-30 | ¥1.469,00 | -2,00 % | ¥1.469,00 | ¥1.470,00 | ¥1.469,00 | 600 |
| 2026-09-29 | ¥1.499,00 | +1,97 % | ¥1.470,00 | ¥1.499,00 | ¥1.470,00 | 500 |
| 2026-09-28 | ¥1.470,00 | -0,20 % | ¥1.444,00 | ¥1.470,00 | ¥1.444,00 | 1,60K |
| 2026-09-25 | ¥1.473,00 | 0,00 % | ¥1.474,00 | ¥1.474,00 | ¥1.473,00 | 2,00K |
| 2026-09-24 | ¥1.473,00 | +0,07 % | ¥1.471,00 | ¥1.498,00 | ¥1.471,00 | 1,30K |
| 2026-09-18 | ¥1.472,00 | -1,01 % | ¥1.482,00 | ¥1.483,00 | ¥1.472,00 | 500 |
| 2026-09-17 | ¥1.487,00 | 0,00 % | ¥1.484,00 | ¥1.487,00 | ¥1.484,00 | 800 |
| 2026-09-16 | ¥1.487,00 | -0,73 % | ¥1.499,00 | ¥1.499,00 | ¥1.483,00 | 300 |
| 2026-09-15 | ¥1.498,00 | -0,99 % | ¥1.503,00 | ¥1.503,00 | ¥1.498,00 | 1,20K |
| 2026-09-14 | ¥1.513,00 | +0,87 % | ¥1.514,00 | ¥1.514,00 | ¥1.513,00 | 700 |
| 2026-09-11 | ¥1.500,00 | +0,47 % | ¥1.495,00 | ¥1.501,00 | ¥1.493,00 | 4,40K |
| 2026-09-10 | ¥1.493,00 | 0,00 % | ¥1.493,00 | ¥1.500,00 | ¥1.493,00 | 2,20K |
| 2026-09-09 | ¥1.493,00 | 0,00 % | ¥1.493,00 | ¥1.493,00 | ¥1.493,00 | 0 |
| 2026-09-08 | ¥1.493,00 | +0,81 % | ¥1.475,00 | ¥1.495,00 | ¥1.475,00 | 1,30K |
| 2026-09-07 | ¥1.481,00 | -0,07 % | ¥1.474,00 | ¥1.481,00 | ¥1.474,00 | 700 |
| 2026-09-04 | ¥1.482,00 | -0,27 % | ¥1.472,00 | ¥1.482,00 | ¥1.472,00 | 600 |
| 2026-09-03 | ¥1.486,00 | +0,54 % | ¥1.472,00 | ¥1.486,00 | ¥1.472,00 | 1,10K |
| 2026-09-02 | ¥1.478,00 | -0,54 % | ¥1.475,00 | ¥1.478,00 | ¥1.471,00 | 800 |
| 2026-09-01 | ¥1.486,00 | +1,23 % | ¥1.485,00 | ¥1.497,00 | ¥1.485,00 | 1,00K |
| 2026-08-31 | ¥1.468,00 | -1,08 % | ¥1.468,00 | ¥1.468,00 | ¥1.468,00 | 100 |
| 2026-08-28 | ¥1.484,00 | -0,40 % | ¥1.490,00 | ¥1.490,00 | ¥1.478,00 | 2,70K |
| 2026-08-27 | ¥1.490,00 | -1,00 % | ¥1.476,00 | ¥1.490,00 | ¥1.476,00 | 800 |
| 2026-08-26 | ¥1.505,00 | +1,07 % | ¥1.498,00 | ¥1.505,00 | ¥1.498,00 | 2,60K |
| 2026-08-25 | ¥1.489,00 | 0,00 % | ¥1.499,00 | ¥1.499,00 | ¥1.489,00 | 1,80K |
| 2026-08-24 | ¥1.489,00 | -0,73 % | ¥1.489,00 | ¥1.489,00 | ¥1.466,00 | 700 |
| 2026-08-21 | ¥1.500,00 | 0,00 % | ¥1.500,00 | ¥1.500,00 | ¥1.500,00 | 0 |
| 2026-08-20 | ¥1.500,00 | +0,33 % | ¥1.495,00 | ¥1.500,00 | ¥1.491,00 | 1,40K |
| 2026-08-19 | ¥1.495,00 | +0,27 % | ¥1.499,00 | ¥1.499,00 | ¥1.491,00 | 300 |
| 2026-08-18 | ¥1.491,00 | -0,60 % | ¥1.463,00 | ¥1.509,00 | ¥1.463,00 | 1,00K |
| 2026-08-17 | ¥1.500,00 | -0,27 % | ¥1.488,00 | ¥1.505,00 | ¥1.461,00 | 1,80K |
| 2026-08-14 | ¥1.504,00 | +1,01 % | ¥1.500,00 | ¥1.510,00 | ¥1.490,00 | 4,00K |
| 2026-08-13 | ¥1.489,00 | +2,34 % | ¥1.428,00 | ¥1.510,00 | ¥1.428,00 | 2,70K |
| 2026-08-12 | ¥1.455,00 | +4,68 % | ¥1.420,00 | ¥1.462,00 | ¥1.411,00 | 6,20K |
| 2026-08-10 | ¥1.390,00 | -0,36 % | ¥1.391,00 | ¥1.589,00 | ¥1.367,00 | 24,60K |
| 2026-08-07 | ¥1.395,00 | +3,41 % | ¥1.350,00 | ¥1.395,00 | ¥1.340,00 | 2,90K |
| 2026-08-06 | ¥1.349,00 | +1,97 % | ¥1.315,00 | ¥1.349,00 | ¥1.315,00 | 1,00K |
| 2026-08-05 | ¥1.323,00 | -0,23 % | ¥1.317,00 | ¥1.323,00 | ¥1.317,00 | 700 |
| 2026-08-04 | ¥1.326,00 | +0,45 % | ¥1.314,00 | ¥1.326,00 | ¥1.311,00 | 300 |
| 2026-08-03 | ¥1.320,00 | 0,00 % | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 0 |
| 2026-07-31 | ¥1.320,00 | -0,75 % | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 1,50K |
| 2026-07-30 | ¥1.330,00 | 0,00 % | ¥1.330,00 | ¥1.330,00 | ¥1.330,00 | 0 |
| 2026-07-29 | ¥1.330,00 | +0,08 % | ¥1.330,00 | ¥1.330,00 | ¥1.330,00 | 300 |
| 2026-07-28 | ¥1.329,00 | +0,61 % | ¥1.326,00 | ¥1.329,00 | ¥1.300,00 | 900 |
| 2026-07-27 | ¥1.321,00 | +0,08 % | ¥1.321,00 | ¥1.322,00 | ¥1.320,00 | 900 |
| 2026-07-24 | ¥1.320,00 | +0,30 % | ¥1.320,00 | ¥1.321,00 | ¥1.320,00 | 300 |
| 2026-07-23 | ¥1.316,00 | +0,84 % | ¥1.316,00 | ¥1.316,00 | ¥1.316,00 | 300 |
| 2026-07-22 | ¥1.305,00 | +0,77 % | ¥1.300,00 | ¥1.307,00 | ¥1.300,00 | 800 |
| 2026-07-21 | ¥1.295,00 | 0,00 % | ¥1.295,00 | ¥1.295,00 | ¥1.295,00 | 0 |
| 2026-07-17 | ¥1.295,00 | -3,14 % | ¥1.325,00 | ¥1.325,00 | ¥1.295,00 | 1,10K |
| 2026-07-16 | ¥1.337,00 | -1,11 % | ¥1.337,00 | ¥1.337,00 | ¥1.337,00 | 100 |
| 2026-07-15 | ¥1.352,00 | +0,15 % | ¥1.343,00 | ¥1.352,00 | ¥1.323,00 | 1,30K |
| 2026-07-14 | ¥1.350,00 | +2,66 % | ¥1.350,00 | ¥1.350,00 | ¥1.331,00 | 3,00K |
| 2026-07-13 | ¥1.315,00 | +0,23 % | ¥1.312,00 | ¥1.315,00 | ¥1.312,00 | 400 |
| 2026-07-10 | ¥1.312,00 | +0,31 % | ¥1.308,00 | ¥1.313,00 | ¥1.308,00 | 600 |
| 2026-07-09 | ¥1.308,00 | -0,61 % | ¥1.316,00 | ¥1.319,00 | ¥1.308,00 | 500 |
| 2026-07-08 | ¥1.316,00 | +1,15 % | ¥1.290,00 | ¥1.316,00 | ¥1.290,00 | 1,20K |
| 2026-07-07 | ¥1.301,00 | +0,62 % | ¥1.295,00 | ¥1.301,00 | ¥1.295,00 | 1,90K |
| 2026-07-06 | ¥1.293,00 | +0,86 % | ¥1.282,00 | ¥1.293,00 | ¥1.282,00 | 2,20K |
| 2026-07-03 | ¥1.282,00 | 0,00 % | ¥1.282,00 | ¥1.282,00 | ¥1.282,00 | 500 |
| 2026-07-02 | ¥1.282,00 | 0,00 % | ¥1.282,00 | ¥1.282,00 | ¥1.282,00 | 600 |
| 2026-07-01 | ¥1.282,00 | +0,31 % | ¥1.277,00 | ¥1.283,00 | ¥1.277,00 | 800 |
| 2026-06-30 | ¥1.278,00 | +2,08 % | ¥1.282,00 | ¥1.282,00 | ¥1.277,00 | 1,20K |
| 2026-06-29 | ¥1.252,00 | +0,16 % | ¥1.250,00 | ¥1.252,00 | ¥1.250,00 | 200 |
| 2026-06-26 | ¥1.250,00 | -0,16 % | ¥1.237,00 | ¥1.250,00 | ¥1.237,00 | 700 |
| 2026-06-25 | ¥1.252,00 | -2,19 % | ¥1.280,00 | ¥1.284,00 | ¥1.235,00 | 3,70K |
| 2026-06-24 | ¥1.280,00 | +2,32 % | ¥1.235,00 | ¥1.280,00 | ¥1.235,00 | 2,60K |
| 2026-06-23 | ¥1.251,00 | -1,03 % | ¥1.241,00 | ¥1.278,00 | ¥1.241,00 | 2,60K |
| 2026-06-22 | ¥1.264,00 | +0,16 % | ¥1.269,00 | ¥1.278,00 | ¥1.264,00 | 2,00K |
| 2026-06-19 | ¥1.262,00 | 0,00 % | ¥1.262,00 | ¥1.262,00 | ¥1.262,00 | 300 |
| 2026-06-18 | ¥1.262,00 | +3,36 % | ¥1.221,00 | ¥1.270,00 | ¥1.221,00 | 1,70K |
| 2026-06-17 | ¥1.221,00 | 0,00 % | ¥1.221,00 | ¥1.221,00 | ¥1.221,00 | 0 |
| 2026-06-16 | ¥1.221,00 | 0,00 % | ¥1.223,00 | ¥1.240,00 | ¥1.219,00 | 900 |
| 2026-06-15 | ¥1.221,00 | +0,08 % | ¥1.225,00 | ¥1.225,00 | ¥1.220,00 | 900 |
| 2026-06-12 | ¥1.220,00 | -0,08 % | ¥1.257,00 | ¥1.258,00 | ¥1.219,00 | 2,00K |
| 2026-06-11 | ¥1.221,00 | +0,41 % | ¥1.216,00 | ¥1.229,00 | ¥1.216,00 | 2,60K |
| 2026-06-10 | ¥1.216,00 | 0,00 % | ¥1.216,00 | ¥1.216,00 | ¥1.216,00 | 0 |
| 2026-06-09 | ¥1.216,00 | -0,73 % | ¥1.229,00 | ¥1.230,00 | ¥1.216,00 | 500 |
| 2026-06-08 | ¥1.225,00 | -3,31 % | ¥1.245,00 | ¥1.245,00 | ¥1.225,00 | 400 |
| 2026-06-05 | ¥1.267,00 | -0,55 % | ¥1.244,00 | ¥1.267,00 | ¥1.225,00 | 1,70K |
| 2026-06-04 | ¥1.274,00 | 0,00 % | ¥1.274,00 | ¥1.274,00 | ¥1.274,00 | 0 |
| 2026-06-03 | ¥1.274,00 | 0,00 % | ¥1.274,00 | ¥1.274,00 | ¥1.274,00 | 0 |
| 2026-06-02 | ¥1.274,00 | +0,39 % | ¥1.250,00 | ¥1.274,00 | ¥1.250,00 | 400 |
| 2026-06-01 | ¥1.269,00 | +1,20 % | ¥1.254,00 | ¥1.281,00 | ¥1.251,00 | 600 |
| 2026-05-29 | ¥1.254,00 | -4,27 % | ¥1.285,00 | ¥1.285,00 | ¥1.250,00 | 1,10K |
| 2026-05-28 | ¥1.310,00 | 0,00 % | ¥1.310,00 | ¥1.310,00 | ¥1.310,00 | 0 |
| 2026-05-27 | ¥1.310,00 | +1,63 % | ¥1.278,00 | ¥1.330,00 | ¥1.278,00 | 2,00K |
| 2026-05-26 | ¥1.289,00 | +1,42 % | ¥1.271,00 | ¥1.289,00 | ¥1.255,00 | 600 |
| 2026-05-25 | ¥1.271,00 | 0,00 % | ¥1.284,00 | ¥1.284,00 | ¥1.271,00 | 1,00K |