EF-ON, Inc. 9514
TSE · Japan · Versorger
¥342,00-1,00 (-0,29 %)
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 | ¥342,00 | -0,29 % | ¥341,00 | ¥343,00 | ¥338,00 | 145,10K |
| 2026-10-01 | ¥343,00 | -2,28 % | ¥351,00 | ¥351,00 | ¥341,00 | 107,20K |
| 2026-09-30 | ¥351,00 | +3,54 % | ¥340,00 | ¥353,00 | ¥340,00 | 133,20K |
| 2026-09-29 | ¥339,00 | -2,59 % | ¥344,00 | ¥344,00 | ¥338,00 | 100,80K |
| 2026-09-28 | ¥348,00 | +0,29 % | ¥343,00 | ¥348,00 | ¥341,00 | 107,00K |
| 2026-09-25 | ¥347,00 | +1,76 % | ¥341,00 | ¥347,00 | ¥339,00 | 139,00K |
| 2026-09-24 | ¥341,00 | -5,54 % | ¥360,00 | ¥361,00 | ¥340,00 | 203,70K |
| 2026-09-18 | ¥361,00 | +0,84 % | ¥356,00 | ¥367,00 | ¥356,00 | 194,00K |
| 2026-09-17 | ¥358,00 | +4,07 % | ¥344,00 | ¥361,00 | ¥344,00 | 202,50K |
| 2026-09-16 | ¥344,00 | +2,08 % | ¥337,00 | ¥344,00 | ¥337,00 | 117,80K |
| 2026-09-15 | ¥337,00 | +1,81 % | ¥329,00 | ¥339,00 | ¥329,00 | 78,80K |
| 2026-09-14 | ¥331,00 | +1,22 % | ¥327,00 | ¥336,00 | ¥324,00 | 88,40K |
| 2026-09-11 | ¥327,00 | -2,97 % | ¥330,00 | ¥332,00 | ¥326,00 | 132,80K |
| 2026-09-10 | ¥337,00 | 0,00 % | ¥336,00 | ¥338,00 | ¥334,00 | 72,10K |
| 2026-09-09 | ¥337,00 | -1,17 % | ¥340,00 | ¥345,00 | ¥336,00 | 135,90K |
| 2026-09-08 | ¥341,00 | 0,00 % | ¥341,00 | ¥343,00 | ¥337,00 | 71,90K |
| 2026-09-07 | ¥341,00 | +0,29 % | ¥340,00 | ¥344,00 | ¥340,00 | 51,50K |
| 2026-09-04 | ¥340,00 | -0,29 % | ¥341,00 | ¥345,00 | ¥340,00 | 55,10K |
| 2026-09-03 | ¥341,00 | -0,87 % | ¥344,00 | ¥346,00 | ¥341,00 | 83,60K |
| 2026-09-02 | ¥344,00 | -1,43 % | ¥346,00 | ¥351,00 | ¥343,00 | 101,10K |
| 2026-09-01 | ¥349,00 | +0,29 % | ¥345,00 | ¥351,00 | ¥345,00 | 52,40K |
| 2026-08-31 | ¥348,00 | 0,00 % | ¥346,00 | ¥351,00 | ¥343,00 | 90,20K |
| 2026-08-28 | ¥348,00 | -1,14 % | ¥349,00 | ¥350,00 | ¥346,00 | 41,70K |
| 2026-08-27 | ¥352,00 | +1,44 % | ¥350,00 | ¥353,00 | ¥347,00 | 60,30K |
| 2026-08-26 | ¥347,00 | -1,14 % | ¥347,00 | ¥348,00 | ¥344,00 | 52,80K |
| 2026-08-25 | ¥351,00 | -0,28 % | ¥351,00 | ¥354,00 | ¥346,00 | 65,80K |
| 2026-08-24 | ¥352,00 | -0,56 % | ¥354,00 | ¥354,00 | ¥345,00 | 118,50K |
| 2026-08-21 | ¥354,00 | +1,72 % | ¥348,00 | ¥356,00 | ¥344,00 | 129,80K |
| 2026-08-20 | ¥348,00 | +2,05 % | ¥344,00 | ¥348,00 | ¥343,00 | 77,10K |
| 2026-08-19 | ¥341,00 | -0,87 % | ¥341,00 | ¥346,00 | ¥339,00 | 90,90K |
| 2026-08-18 | ¥344,00 | +0,88 % | ¥340,00 | ¥346,00 | ¥340,00 | 87,50K |
| 2026-08-17 | ¥341,00 | -1,73 % | ¥347,00 | ¥347,00 | ¥336,00 | 103,80K |
| 2026-08-14 | ¥347,00 | +0,29 % | ¥345,00 | ¥349,00 | ¥341,00 | 124,40K |
| 2026-08-13 | ¥346,00 | +3,28 % | ¥342,00 | ¥350,00 | ¥337,00 | 361,50K |
| 2026-08-12 | ¥335,00 | +1,52 % | ¥333,00 | ¥336,00 | ¥329,00 | 213,30K |
| 2026-08-10 | ¥330,00 | +2,17 % | ¥323,00 | ¥332,00 | ¥322,00 | 123,50K |
| 2026-08-07 | ¥323,00 | -0,31 % | ¥323,00 | ¥326,00 | ¥323,00 | 43,20K |
| 2026-08-06 | ¥324,00 | -0,31 % | ¥325,00 | ¥326,00 | ¥320,00 | 116,20K |
| 2026-08-05 | ¥325,00 | -1,22 % | ¥329,00 | ¥334,00 | ¥324,00 | 98,50K |
| 2026-08-04 | ¥329,00 | +0,92 % | ¥326,00 | ¥332,00 | ¥323,00 | 157,10K |
| 2026-08-03 | ¥326,00 | +0,93 % | ¥325,00 | ¥326,00 | ¥317,00 | 96,50K |
| 2026-07-31 | ¥323,00 | -0,31 % | ¥325,00 | ¥327,00 | ¥323,00 | 55,30K |
| 2026-07-30 | ¥324,00 | -1,52 % | ¥325,00 | ¥328,00 | ¥323,00 | 63,20K |
| 2026-07-29 | ¥329,00 | +1,23 % | ¥326,00 | ¥329,00 | ¥325,00 | 36,30K |
| 2026-07-28 | ¥325,00 | -3,27 % | ¥333,00 | ¥333,00 | ¥325,00 | 90,60K |
| 2026-07-27 | ¥336,00 | -0,59 % | ¥335,00 | ¥336,00 | ¥330,00 | 55,60K |
| 2026-07-24 | ¥338,00 | +0,30 % | ¥337,00 | ¥338,00 | ¥334,00 | 62,90K |
| 2026-07-23 | ¥337,00 | 0,00 % | ¥338,00 | ¥339,00 | ¥334,00 | 35,40K |
| 2026-07-22 | ¥337,00 | +0,30 % | ¥336,00 | ¥339,00 | ¥332,00 | 68,00K |
| 2026-07-21 | ¥336,00 | +0,90 % | ¥336,00 | ¥338,00 | ¥332,00 | 76,10K |
| 2026-07-17 | ¥333,00 | -0,30 % | ¥335,00 | ¥336,00 | ¥326,00 | 125,70K |
| 2026-07-16 | ¥334,00 | -1,18 % | ¥339,00 | ¥341,00 | ¥334,00 | 54,20K |
| 2026-07-15 | ¥338,00 | +1,81 % | ¥332,00 | ¥341,00 | ¥332,00 | 70,30K |
| 2026-07-14 | ¥332,00 | +1,84 % | ¥330,00 | ¥336,00 | ¥328,00 | 90,10K |
| 2026-07-13 | ¥326,00 | -0,31 % | ¥330,00 | ¥334,00 | ¥325,00 | 121,90K |
| 2026-07-10 | ¥327,00 | +1,24 % | ¥323,00 | ¥328,00 | ¥323,00 | 63,30K |
| 2026-07-09 | ¥323,00 | +1,57 % | ¥322,00 | ¥327,00 | ¥322,00 | 80,20K |
| 2026-07-08 | ¥318,00 | -1,55 % | ¥323,00 | ¥323,00 | ¥318,00 | 83,60K |
| 2026-07-07 | ¥323,00 | +0,62 % | ¥323,00 | ¥325,00 | ¥322,00 | 100,40K |
| 2026-07-06 | ¥321,00 | -1,23 % | ¥329,00 | ¥329,00 | ¥321,00 | 180,10K |
| 2026-07-03 | ¥325,00 | +0,93 % | ¥323,00 | ¥329,00 | ¥320,00 | 150,20K |
| 2026-07-02 | ¥322,00 | +2,55 % | ¥315,00 | ¥327,00 | ¥315,00 | 199,40K |
| 2026-07-01 | ¥314,00 | +0,32 % | ¥313,00 | ¥319,00 | ¥313,00 | 70,70K |
| 2026-06-30 | ¥313,00 | -1,26 % | ¥321,00 | ¥321,00 | ¥312,00 | 76,40K |
| 2026-06-29 | ¥317,00 | -2,76 % | ¥319,00 | ¥320,00 | ¥310,00 | 282,00K |
| 2026-06-26 | ¥326,00 | +1,24 % | ¥324,00 | ¥326,00 | ¥321,00 | 88,90K |
| 2026-06-25 | ¥322,00 | -0,62 % | ¥326,00 | ¥329,00 | ¥322,00 | 135,00K |
| 2026-06-24 | ¥324,00 | -0,92 % | ¥326,00 | ¥334,00 | ¥324,00 | 132,90K |
| 2026-06-23 | ¥327,00 | -2,10 % | ¥335,00 | ¥335,00 | ¥327,00 | 168,20K |
| 2026-06-22 | ¥334,00 | +1,21 % | ¥330,00 | ¥336,00 | ¥329,00 | 155,50K |
| 2026-06-19 | ¥330,00 | +0,30 % | ¥333,00 | ¥333,00 | ¥325,00 | 119,40K |
| 2026-06-18 | ¥329,00 | -1,20 % | ¥336,00 | ¥338,00 | ¥328,00 | 147,70K |
| 2026-06-17 | ¥333,00 | +0,60 % | ¥331,00 | ¥340,00 | ¥331,00 | 58,50K |
| 2026-06-16 | ¥331,00 | -2,93 % | ¥341,00 | ¥342,00 | ¥331,00 | 150,00K |
| 2026-06-15 | ¥341,00 | -0,29 % | ¥345,00 | ¥347,00 | ¥340,00 | 61,40K |
| 2026-06-12 | ¥342,00 | +0,29 % | ¥340,00 | ¥348,00 | ¥340,00 | 65,90K |
| 2026-06-11 | ¥341,00 | +0,89 % | ¥338,00 | ¥341,00 | ¥335,00 | 84,50K |
| 2026-06-10 | ¥338,00 | +0,30 % | ¥341,00 | ¥341,00 | ¥336,00 | 59,60K |
| 2026-06-09 | ¥337,00 | -0,88 % | ¥345,00 | ¥346,00 | ¥336,00 | 88,70K |
| 2026-06-08 | ¥340,00 | -2,30 % | ¥342,00 | ¥344,00 | ¥338,00 | 125,00K |
| 2026-06-05 | ¥348,00 | +1,16 % | ¥343,00 | ¥352,00 | ¥343,00 | 108,90K |
| 2026-06-04 | ¥344,00 | -0,58 % | ¥346,00 | ¥351,00 | ¥340,00 | 180,50K |
| 2026-06-03 | ¥346,00 | -0,57 % | ¥347,00 | ¥350,00 | ¥344,00 | 68,30K |
| 2026-06-02 | ¥348,00 | +0,58 % | ¥344,00 | ¥354,00 | ¥342,00 | 79,90K |
| 2026-06-01 | ¥346,00 | -0,57 % | ¥350,00 | ¥350,00 | ¥342,00 | 141,80K |
| 2026-05-29 | ¥348,00 | -1,69 % | ¥357,00 | ¥358,00 | ¥347,00 | 177,20K |
| 2026-05-28 | ¥354,00 | -2,21 % | ¥361,00 | ¥361,00 | ¥349,00 | 201,50K |
| 2026-05-27 | ¥362,00 | -1,63 % | ¥365,00 | ¥369,00 | ¥360,00 | 188,60K |
| 2026-05-26 | ¥368,00 | 0,00 % | ¥372,00 | ¥375,00 | ¥366,00 | 79,00K |
| 2026-05-25 | ¥368,00 | -7,07 % | ¥393,00 | ¥395,00 | ¥356,00 | 567,50K |