Okinawa Cellular Telephone Company 9436
TSE · Japan · Kommunikation
¥4.155,00-30,00 (-0,72 %)
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 | ¥4.165,00 | -0,48 % | ¥4.175,00 | ¥4.195,00 | ¥4.140,00 | 116,40K |
| 2026-10-01 | ¥4.185,00 | +1,33 % | ¥4.130,00 | ¥4.195,00 | ¥4.100,00 | 231,20K |
| 2026-09-30 | ¥4.130,00 | -2,48 % | ¥4.235,00 | ¥4.250,00 | ¥4.035,00 | 484,90K |
| 2026-09-29 | ¥4.235,00 | -2,98 % | ¥4.355,00 | ¥4.360,00 | ¥4.155,00 | 284,10K |
| 2026-09-28 | ¥4.365,00 | -0,46 % | ¥4.385,00 | ¥4.400,00 | ¥4.355,00 | 184,80K |
| 2026-09-25 | ¥4.385,00 | -0,45 % | ¥4.455,00 | ¥4.455,00 | ¥4.385,00 | 142,00K |
| 2026-09-24 | ¥4.405,00 | -1,01 % | ¥4.440,00 | ¥4.485,00 | ¥4.380,00 | 183,00K |
| 2026-09-18 | ¥4.450,00 | 0,00 % | ¥4.445,00 | ¥4.450,00 | ¥4.350,00 | 181,70K |
| 2026-09-17 | ¥4.450,00 | +0,79 % | ¥4.465,00 | ¥4.505,00 | ¥4.450,00 | 151,50K |
| 2026-09-16 | ¥4.415,00 | +0,80 % | ¥4.385,00 | ¥4.415,00 | ¥4.345,00 | 132,70K |
| 2026-09-15 | ¥4.380,00 | +0,69 % | ¥4.360,00 | ¥4.400,00 | ¥4.340,00 | 127,10K |
| 2026-09-14 | ¥4.350,00 | +0,93 % | ¥4.310,00 | ¥4.375,00 | ¥4.300,00 | 126,10K |
| 2026-09-11 | ¥4.310,00 | +1,65 % | ¥4.270,00 | ¥4.365,00 | ¥4.240,00 | 256,20K |
| 2026-09-10 | ¥4.240,00 | +0,59 % | ¥4.225,00 | ¥4.255,00 | ¥4.165,00 | 102,60K |
| 2026-09-09 | ¥4.215,00 | +1,20 % | ¥4.185,00 | ¥4.245,00 | ¥4.170,00 | 162,30K |
| 2026-09-08 | ¥4.165,00 | -0,60 % | ¥4.190,00 | ¥4.195,00 | ¥4.160,00 | 124,60K |
| 2026-09-07 | ¥4.190,00 | +0,48 % | ¥4.185,00 | ¥4.190,00 | ¥4.140,00 | 115,10K |
| 2026-09-04 | ¥4.170,00 | +1,21 % | ¥4.140,00 | ¥4.180,00 | ¥4.105,00 | 96,20K |
| 2026-09-03 | ¥4.120,00 | -0,60 % | ¥4.130,00 | ¥4.165,00 | ¥4.120,00 | 89,20K |
| 2026-09-02 | ¥4.145,00 | -0,60 % | ¥4.170,00 | ¥4.195,00 | ¥4.105,00 | 121,30K |
| 2026-09-01 | ¥4.170,00 | +0,24 % | ¥4.120,00 | ¥4.205,00 | ¥4.095,00 | 88,60K |
| 2026-08-31 | ¥4.160,00 | +1,22 % | ¥4.135,00 | ¥4.200,00 | ¥4.130,00 | 163,40K |
| 2026-08-28 | ¥4.110,00 | +0,74 % | ¥4.075,00 | ¥4.135,00 | ¥4.075,00 | 92,40K |
| 2026-08-27 | ¥4.080,00 | -0,49 % | ¥4.095,00 | ¥4.100,00 | ¥4.055,00 | 114,90K |
| 2026-08-26 | ¥4.100,00 | +0,99 % | ¥4.075,00 | ¥4.140,00 | ¥4.060,00 | 146,40K |
| 2026-08-25 | ¥4.060,00 | +2,14 % | ¥4.025,00 | ¥4.075,00 | ¥3.995,00 | 155,10K |
| 2026-08-24 | ¥3.975,00 | -0,63 % | ¥4.020,00 | ¥4.040,00 | ¥3.950,00 | 97,60K |
| 2026-08-21 | ¥4.000,00 | -0,37 % | ¥4.000,00 | ¥4.045,00 | ¥3.985,00 | 88,20K |
| 2026-08-20 | ¥4.015,00 | +0,63 % | ¥4.000,00 | ¥4.030,00 | ¥4.000,00 | 86,20K |
| 2026-08-19 | ¥3.990,00 | -0,50 % | ¥4.010,00 | ¥4.045,00 | ¥3.975,00 | 171,20K |
| 2026-08-18 | ¥4.010,00 | +0,12 % | ¥4.005,00 | ¥4.030,00 | ¥3.990,00 | 120,40K |
| 2026-08-17 | ¥4.005,00 | +0,13 % | ¥4.015,00 | ¥4.045,00 | ¥3.980,00 | 91,80K |
| 2026-08-14 | ¥4.000,00 | +1,27 % | ¥3.940,00 | ¥4.000,00 | ¥3.910,00 | 184,70K |
| 2026-08-13 | ¥3.950,00 | -2,95 % | ¥4.085,00 | ¥4.095,00 | ¥3.945,00 | 218,70K |
| 2026-08-12 | ¥4.070,00 | -1,21 % | ¥4.100,00 | ¥4.120,00 | ¥4.040,00 | 133,80K |
| 2026-08-10 | ¥4.120,00 | -0,36 % | ¥4.125,00 | ¥4.160,00 | ¥4.065,00 | 106,60K |
| 2026-08-07 | ¥4.135,00 | +0,98 % | ¥4.095,00 | ¥4.155,00 | ¥4.070,00 | 99,10K |
| 2026-08-06 | ¥4.095,00 | -0,61 % | ¥4.150,00 | ¥4.160,00 | ¥4.040,00 | 162,50K |
| 2026-08-05 | ¥4.120,00 | +1,23 % | ¥4.065,00 | ¥4.145,00 | ¥4.050,00 | 149,20K |
| 2026-08-04 | ¥4.070,00 | +0,87 % | ¥4.070,00 | ¥4.100,00 | ¥3.980,00 | 120,10K |
| 2026-08-03 | ¥4.035,00 | +4,26 % | ¥3.895,00 | ¥4.045,00 | ¥3.885,00 | 173,70K |
| 2026-07-31 | ¥3.870,00 | +3,75 % | ¥3.750,00 | ¥3.910,00 | ¥3.730,00 | 204,40K |
| 2026-07-30 | ¥3.730,00 | -0,13 % | ¥3.725,00 | ¥3.745,00 | ¥3.685,00 | 130,60K |
| 2026-07-29 | ¥3.735,00 | -1,58 % | ¥3.825,00 | ¥3.830,00 | ¥3.715,00 | 241,30K |
| 2026-07-28 | ¥3.795,00 | -1,30 % | ¥3.840,00 | ¥3.845,00 | ¥3.775,00 | 91,10K |
| 2026-07-27 | ¥3.845,00 | +0,52 % | ¥3.850,00 | ¥3.875,00 | ¥3.820,00 | 83,60K |
| 2026-07-24 | ¥3.825,00 | +0,39 % | ¥3.800,00 | ¥3.825,00 | ¥3.775,00 | 70,50K |
| 2026-07-23 | ¥3.810,00 | +0,66 % | ¥3.785,00 | ¥3.825,00 | ¥3.775,00 | 91,70K |
| 2026-07-22 | ¥3.785,00 | 0,00 % | ¥3.775,00 | ¥3.815,00 | ¥3.765,00 | 98,50K |
| 2026-07-21 | ¥3.785,00 | +1,34 % | ¥3.800,00 | ¥3.810,00 | ¥3.750,00 | 82,60K |
| 2026-07-17 | ¥3.735,00 | -1,71 % | ¥3.830,00 | ¥3.840,00 | ¥3.700,00 | 108,10K |
| 2026-07-16 | ¥3.800,00 | 0,00 % | ¥3.795,00 | ¥3.825,00 | ¥3.785,00 | 67,30K |
| 2026-07-15 | ¥3.800,00 | +0,66 % | ¥3.745,00 | ¥3.800,00 | ¥3.735,00 | 81,80K |
| 2026-07-14 | ¥3.775,00 | +0,80 % | ¥3.735,00 | ¥3.785,00 | ¥3.725,00 | 52,90K |
| 2026-07-13 | ¥3.745,00 | 0,00 % | ¥3.760,00 | ¥3.785,00 | ¥3.725,00 | 104,30K |
| 2026-07-10 | ¥3.745,00 | -1,32 % | ¥3.795,00 | ¥3.830,00 | ¥3.740,00 | 77,80K |
| 2026-07-09 | ¥3.795,00 | -1,17 % | ¥3.820,00 | ¥3.840,00 | ¥3.790,00 | 68,90K |
| 2026-07-08 | ¥3.840,00 | +1,45 % | ¥3.785,00 | ¥3.875,00 | ¥3.785,00 | 95,50K |
| 2026-07-07 | ¥3.785,00 | +0,13 % | ¥3.770,00 | ¥3.810,00 | ¥3.735,00 | 124,70K |
| 2026-07-06 | ¥3.780,00 | -1,69 % | ¥3.745,00 | ¥3.850,00 | ¥3.725,00 | 210,80K |
| 2026-07-03 | ¥3.845,00 | +2,26 % | ¥3.800,00 | ¥3.860,00 | ¥3.765,00 | 115,80K |
| 2026-07-02 | ¥3.760,00 | +3,30 % | ¥3.640,00 | ¥3.760,00 | ¥3.640,00 | 94,30K |
| 2026-07-01 | ¥3.640,00 | -0,82 % | ¥3.655,00 | ¥3.665,00 | ¥3.600,00 | 82,50K |
| 2026-06-30 | ¥3.670,00 | -1,48 % | ¥3.740,00 | ¥3.750,00 | ¥3.670,00 | 101,20K |
| 2026-06-29 | ¥3.725,00 | +1,09 % | ¥3.685,00 | ¥3.740,00 | ¥3.675,00 | 88,50K |
| 2026-06-26 | ¥3.685,00 | +0,27 % | ¥3.675,00 | ¥3.705,00 | ¥3.630,00 | 70,70K |
| 2026-06-25 | ¥3.675,00 | 0,00 % | ¥3.675,00 | ¥3.705,00 | ¥3.635,00 | 101,70K |
| 2026-06-24 | ¥3.675,00 | -2,39 % | ¥3.735,00 | ¥3.745,00 | ¥3.655,00 | 95,20K |
| 2026-06-23 | ¥3.765,00 | +2,87 % | ¥3.670,00 | ¥3.780,00 | ¥3.665,00 | 125,80K |
| 2026-06-22 | ¥3.660,00 | +0,27 % | ¥3.650,00 | ¥3.685,00 | ¥3.625,00 | 114,70K |
| 2026-06-19 | ¥3.650,00 | +0,55 % | ¥3.640,00 | ¥3.670,00 | ¥3.605,00 | 131,40K |
| 2026-06-18 | ¥3.630,00 | -0,55 % | ¥3.660,00 | ¥3.690,00 | ¥3.610,00 | 95,80K |
| 2026-06-17 | ¥3.650,00 | -0,95 % | ¥3.660,00 | ¥3.695,00 | ¥3.615,00 | 92,90K |
| 2026-06-16 | ¥3.685,00 | -0,54 % | ¥3.680,00 | ¥3.710,00 | ¥3.620,00 | 91,90K |
| 2026-06-15 | ¥3.705,00 | -0,94 % | ¥3.740,00 | ¥3.750,00 | ¥3.685,00 | 110,60K |
| 2026-06-12 | ¥3.740,00 | +0,94 % | ¥3.770,00 | ¥3.780,00 | ¥3.725,00 | 100,50K |
| 2026-06-11 | ¥3.705,00 | 0,00 % | ¥3.760,00 | ¥3.815,00 | ¥3.690,00 | 142,10K |
| 2026-06-10 | ¥3.705,00 | -0,67 % | ¥3.785,00 | ¥3.805,00 | ¥3.690,00 | 155,10K |
| 2026-06-09 | ¥3.730,00 | +2,19 % | ¥3.710,00 | ¥3.765,00 | ¥3.655,00 | 145,60K |
| 2026-06-08 | ¥3.650,00 | -0,41 % | ¥3.600,00 | ¥3.670,00 | ¥3.585,00 | 152,10K |
| 2026-06-05 | ¥3.665,00 | +2,95 % | ¥3.560,00 | ¥3.730,00 | ¥3.560,00 | 121,70K |
| 2026-06-04 | ¥3.560,00 | -1,52 % | ¥3.595,00 | ¥3.620,00 | ¥3.495,00 | 168,20K |
| 2026-06-03 | ¥3.615,00 | -0,41 % | ¥3.630,00 | ¥3.640,00 | ¥3.575,00 | 104,80K |
| 2026-06-02 | ¥3.630,00 | +0,83 % | ¥3.600,00 | ¥3.645,00 | ¥3.545,00 | 185,90K |
| 2026-06-01 | ¥3.600,00 | +1,41 % | ¥3.550,00 | ¥3.615,00 | ¥3.515,00 | 90,40K |
| 2026-05-29 | ¥3.550,00 | -0,98 % | ¥3.585,00 | ¥3.640,00 | ¥3.550,00 | 153,60K |
| 2026-05-28 | ¥3.585,00 | -2,18 % | ¥3.645,00 | ¥3.650,00 | ¥3.585,00 | 82,20K |
| 2026-05-27 | ¥3.665,00 | +0,27 % | ¥3.680,00 | ¥3.680,00 | ¥3.620,00 | 98,00K |
| 2026-05-26 | ¥3.655,00 | +1,11 % | ¥3.600,00 | ¥3.685,00 | ¥3.595,00 | 80,30K |
| 2026-05-25 | ¥3.615,00 | +1,26 % | ¥3.570,00 | ¥3.615,00 | ¥3.530,00 | 114,30K |