eREX Co., Ltd. 9517
TSE · Japan · Versorger
¥802,00-27,00 (-3,26 %)
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 | ¥802,00 | -3,26 % | ¥822,00 | ¥823,00 | ¥802,00 | 178,70K |
| 2026-10-01 | ¥829,00 | +0,85 % | ¥822,00 | ¥839,00 | ¥811,00 | 183,80K |
| 2026-09-30 | ¥822,00 | +1,73 % | ¥810,00 | ¥825,00 | ¥806,00 | 155,20K |
| 2026-09-29 | ¥808,00 | -2,77 % | ¥830,00 | ¥830,00 | ¥806,00 | 408,70K |
| 2026-09-28 | ¥831,00 | -0,72 % | ¥828,00 | ¥837,00 | ¥827,00 | 785,20K |
| 2026-09-25 | ¥837,00 | +1,58 % | ¥820,00 | ¥837,00 | ¥819,00 | 221,10K |
| 2026-09-24 | ¥824,00 | -3,51 % | ¥845,00 | ¥851,00 | ¥821,00 | 353,20K |
| 2026-09-18 | ¥854,00 | +0,12 % | ¥858,00 | ¥859,00 | ¥849,00 | 166,90K |
| 2026-09-17 | ¥853,00 | +0,47 % | ¥859,00 | ¥865,00 | ¥850,00 | 126,10K |
| 2026-09-16 | ¥849,00 | +1,07 % | ¥848,00 | ¥857,00 | ¥846,00 | 107,30K |
| 2026-09-15 | ¥840,00 | +1,08 % | ¥831,00 | ¥849,00 | ¥825,00 | 170,20K |
| 2026-09-14 | ¥831,00 | +0,12 % | ¥822,00 | ¥834,00 | ¥817,00 | 187,90K |
| 2026-09-11 | ¥830,00 | -0,24 % | ¥822,00 | ¥832,00 | ¥818,00 | 228,20K |
| 2026-09-10 | ¥832,00 | -3,14 % | ¥844,00 | ¥847,00 | ¥831,00 | 190,70K |
| 2026-09-09 | ¥859,00 | +0,12 % | ¥857,00 | ¥866,00 | ¥849,00 | 175,40K |
| 2026-09-08 | ¥858,00 | -2,05 % | ¥866,00 | ¥878,00 | ¥855,00 | 217,90K |
| 2026-09-07 | ¥876,00 | +3,42 % | ¥859,00 | ¥882,00 | ¥853,00 | 264,90K |
| 2026-09-04 | ¥847,00 | +0,47 % | ¥843,00 | ¥855,00 | ¥839,00 | 116,60K |
| 2026-09-03 | ¥843,00 | -0,24 % | ¥849,00 | ¥856,00 | ¥842,00 | 147,80K |
| 2026-09-02 | ¥845,00 | -3,98 % | ¥870,00 | ¥872,00 | ¥844,00 | 201,70K |
| 2026-09-01 | ¥880,00 | +1,15 % | ¥866,00 | ¥882,00 | ¥866,00 | 114,00K |
| 2026-08-31 | ¥870,00 | -0,57 % | ¥875,00 | ¥879,00 | ¥866,00 | 116,00K |
| 2026-08-28 | ¥875,00 | 0,00 % | ¥879,00 | ¥882,00 | ¥871,00 | 130,80K |
| 2026-08-27 | ¥875,00 | -1,02 % | ¥878,00 | ¥883,00 | ¥871,00 | 128,50K |
| 2026-08-26 | ¥884,00 | +1,49 % | ¥875,00 | ¥890,00 | ¥875,00 | 137,40K |
| 2026-08-25 | ¥871,00 | -2,13 % | ¥894,00 | ¥897,00 | ¥869,00 | 132,70K |
| 2026-08-24 | ¥890,00 | -0,22 % | ¥892,00 | ¥895,00 | ¥867,00 | 240,40K |
| 2026-08-21 | ¥892,00 | +0,45 % | ¥894,00 | ¥908,00 | ¥880,00 | 263,70K |
| 2026-08-20 | ¥888,00 | +2,90 % | ¥875,00 | ¥900,00 | ¥872,00 | 448,50K |
| 2026-08-19 | ¥863,00 | +1,29 % | ¥860,00 | ¥874,00 | ¥851,00 | 231,50K |
| 2026-08-18 | ¥852,00 | +0,12 % | ¥855,00 | ¥867,00 | ¥835,00 | 347,70K |
| 2026-08-17 | ¥851,00 | -1,73 % | ¥860,00 | ¥872,00 | ¥842,00 | 325,80K |
| 2026-08-14 | ¥866,00 | +2,73 % | ¥840,00 | ¥866,00 | ¥830,00 | 236,90K |
| 2026-08-13 | ¥843,00 | +1,81 % | ¥838,00 | ¥852,00 | ¥828,00 | 148,80K |
| 2026-08-12 | ¥828,00 | -4,17 % | ¥834,00 | ¥848,00 | ¥815,00 | 337,80K |
| 2026-08-10 | ¥864,00 | -0,12 % | ¥880,00 | ¥885,00 | ¥858,00 | 274,80K |
| 2026-08-07 | ¥865,00 | +1,05 % | ¥864,00 | ¥866,00 | ¥845,00 | 199,60K |
| 2026-08-06 | ¥856,00 | +2,39 % | ¥829,00 | ¥864,00 | ¥829,00 | 258,40K |
| 2026-08-05 | ¥836,00 | +0,12 % | ¥841,00 | ¥850,00 | ¥828,00 | 225,10K |
| 2026-08-04 | ¥835,00 | +0,12 % | ¥831,00 | ¥849,00 | ¥824,00 | 171,20K |
| 2026-08-03 | ¥834,00 | -1,30 % | ¥842,00 | ¥845,00 | ¥811,00 | 236,30K |
| 2026-07-31 | ¥845,00 | 0,00 % | ¥860,00 | ¥868,00 | ¥845,00 | 145,20K |
| 2026-07-30 | ¥845,00 | -3,54 % | ¥879,00 | ¥882,00 | ¥835,00 | 378,30K |
| 2026-07-29 | ¥876,00 | +1,98 % | ¥867,00 | ¥887,00 | ¥852,00 | 222,90K |
| 2026-07-28 | ¥859,00 | -2,72 % | ¥894,00 | ¥896,00 | ¥854,00 | 199,40K |
| 2026-07-27 | ¥883,00 | +1,38 % | ¥877,00 | ¥889,00 | ¥875,00 | 136,60K |
| 2026-07-24 | ¥871,00 | -0,91 % | ¥885,00 | ¥889,00 | ¥867,00 | 215,10K |
| 2026-07-23 | ¥879,00 | +0,34 % | ¥872,00 | ¥886,00 | ¥861,00 | 164,70K |
| 2026-07-22 | ¥876,00 | -1,90 % | ¥890,00 | ¥890,00 | ¥868,00 | 228,90K |
| 2026-07-21 | ¥893,00 | +0,68 % | ¥917,00 | ¥920,00 | ¥882,00 | 347,80K |
| 2026-07-17 | ¥887,00 | -1,44 % | ¥885,00 | ¥910,00 | ¥870,00 | 538,60K |
| 2026-07-16 | ¥900,00 | +9,22 % | ¥853,00 | ¥904,00 | ¥853,00 | 929,90K |
| 2026-07-15 | ¥824,00 | +1,60 % | ¥821,00 | ¥824,00 | ¥806,00 | 191,80K |
| 2026-07-14 | ¥811,00 | +2,40 % | ¥814,00 | ¥824,00 | ¥801,00 | 195,10K |
| 2026-07-13 | ¥792,00 | +0,38 % | ¥791,00 | ¥796,00 | ¥779,00 | 171,70K |
| 2026-07-10 | ¥789,00 | -0,25 % | ¥788,00 | ¥806,00 | ¥783,00 | 281,50K |
| 2026-07-09 | ¥791,00 | -0,13 % | ¥792,00 | ¥796,00 | ¥782,00 | 250,80K |
| 2026-07-08 | ¥792,00 | +0,25 % | ¥797,00 | ¥802,00 | ¥779,00 | 265,20K |
| 2026-07-07 | ¥790,00 | +2,60 % | ¥785,00 | ¥795,00 | ¥775,00 | 228,40K |
| 2026-07-06 | ¥770,00 | +0,92 % | ¥769,00 | ¥779,00 | ¥763,00 | 231,10K |
| 2026-07-03 | ¥763,00 | +0,79 % | ¥771,00 | ¥771,00 | ¥755,00 | 159,70K |
| 2026-07-02 | ¥757,00 | +1,20 % | ¥752,00 | ¥774,00 | ¥750,00 | 284,40K |
| 2026-07-01 | ¥748,00 | +0,40 % | ¥750,00 | ¥756,00 | ¥737,00 | 215,40K |
| 2026-06-30 | ¥745,00 | 0,00 % | ¥760,00 | ¥760,00 | ¥735,00 | 228,60K |
| 2026-06-29 | ¥745,00 | +2,62 % | ¥741,00 | ¥745,00 | ¥728,00 | 224,40K |
| 2026-06-26 | ¥726,00 | +0,55 % | ¥720,00 | ¥737,00 | ¥720,00 | 209,00K |
| 2026-06-25 | ¥722,00 | -1,23 % | ¥731,00 | ¥736,00 | ¥715,00 | 227,60K |
| 2026-06-24 | ¥731,00 | +0,27 % | ¥731,00 | ¥747,00 | ¥727,00 | 245,10K |
| 2026-06-23 | ¥729,00 | +0,28 % | ¥737,00 | ¥740,00 | ¥726,00 | 165,00K |
| 2026-06-22 | ¥727,00 | -0,41 % | ¥736,00 | ¥742,00 | ¥723,00 | 213,90K |
| 2026-06-19 | ¥730,00 | -0,14 % | ¥738,00 | ¥745,00 | ¥722,00 | 297,00K |
| 2026-06-18 | ¥731,00 | -1,08 % | ¥735,00 | ¥748,00 | ¥724,00 | 176,20K |
| 2026-06-17 | ¥739,00 | +0,27 % | ¥750,00 | ¥759,00 | ¥739,00 | 171,70K |
| 2026-06-16 | ¥737,00 | 0,00 % | ¥734,00 | ¥744,00 | ¥729,00 | 153,90K |
| 2026-06-15 | ¥737,00 | -2,90 % | ¥766,00 | ¥774,00 | ¥736,00 | 217,70K |
| 2026-06-12 | ¥759,00 | +1,34 % | ¥758,00 | ¥763,00 | ¥747,00 | 151,40K |
| 2026-06-11 | ¥749,00 | +0,40 % | ¥740,00 | ¥760,00 | ¥739,00 | 177,10K |
| 2026-06-10 | ¥746,00 | -3,74 % | ¥770,00 | ¥770,00 | ¥742,00 | 254,50K |
| 2026-06-09 | ¥775,00 | -1,02 % | ¥783,00 | ¥800,00 | ¥768,00 | 287,10K |
| 2026-06-08 | ¥783,00 | +2,89 % | ¥761,00 | ¥784,00 | ¥756,00 | 275,30K |
| 2026-06-05 | ¥761,00 | +0,79 % | ¥751,00 | ¥785,00 | ¥751,00 | 330,30K |
| 2026-06-04 | ¥755,00 | -0,79 % | ¥754,00 | ¥764,00 | ¥738,00 | 341,90K |
| 2026-06-03 | ¥761,00 | -2,56 % | ¥777,00 | ¥783,00 | ¥752,00 | 387,10K |
| 2026-06-02 | ¥781,00 | -1,76 % | ¥780,00 | ¥801,00 | ¥771,00 | 305,20K |
| 2026-06-01 | ¥795,00 | -2,09 % | ¥807,00 | ¥807,00 | ¥781,00 | 284,40K |
| 2026-05-29 | ¥812,00 | -0,98 % | ¥821,00 | ¥850,00 | ¥812,00 | 319,60K |
| 2026-05-28 | ¥820,00 | 0,00 % | ¥814,00 | ¥825,00 | ¥795,00 | 378,50K |
| 2026-05-27 | ¥820,00 | +0,74 % | ¥826,00 | ¥826,00 | ¥805,00 | 308,10K |
| 2026-05-26 | ¥814,00 | -4,01 % | ¥840,00 | ¥851,00 | ¥814,00 | 450,20K |
| 2026-05-25 | ¥848,00 | -4,07 % | ¥875,00 | ¥891,00 | ¥840,00 | 439,30K |