ICHINEN HOLDINGS CO., LTD. 9619
TSE · Japan · Finanzen
¥2.689,00-39,00 (-1,43 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.698,00 | -1,10 % | ¥2.715,00 | ¥2.715,00 | ¥2.680,00 | 16,50K |
| 2026-10-01 | ¥2.728,00 | -0,04 % | ¥2.729,00 | ¥2.756,00 | ¥2.691,00 | 42,50K |
| 2026-09-30 | ¥2.729,00 | +1,19 % | ¥2.709,00 | ¥2.740,00 | ¥2.687,00 | 45,30K |
| 2026-09-29 | ¥2.697,00 | -3,02 % | ¥2.749,00 | ¥2.749,00 | ¥2.696,00 | 38,40K |
| 2026-09-28 | ¥2.781,00 | +0,69 % | ¥2.788,00 | ¥2.788,00 | ¥2.765,00 | 45,10K |
| 2026-09-25 | ¥2.762,00 | +0,99 % | ¥2.758,00 | ¥2.779,00 | ¥2.739,00 | 37,40K |
| 2026-09-24 | ¥2.735,00 | -0,26 % | ¥2.753,00 | ¥2.753,00 | ¥2.723,00 | 43,20K |
| 2026-09-18 | ¥2.742,00 | -0,18 % | ¥2.747,00 | ¥2.763,00 | ¥2.711,00 | 44,80K |
| 2026-09-17 | ¥2.747,00 | +0,73 % | ¥2.742,00 | ¥2.760,00 | ¥2.742,00 | 23,10K |
| 2026-09-16 | ¥2.727,00 | +1,38 % | ¥2.690,00 | ¥2.742,00 | ¥2.690,00 | 21,70K |
| 2026-09-15 | ¥2.690,00 | +0,41 % | ¥2.680,00 | ¥2.708,00 | ¥2.679,00 | 31,60K |
| 2026-09-14 | ¥2.679,00 | +1,59 % | ¥2.653,00 | ¥2.688,00 | ¥2.653,00 | 34,10K |
| 2026-09-11 | ¥2.637,00 | -1,60 % | ¥2.677,00 | ¥2.680,00 | ¥2.634,00 | 43,10K |
| 2026-09-10 | ¥2.680,00 | +0,19 % | ¥2.651,00 | ¥2.684,00 | ¥2.651,00 | 32,60K |
| 2026-09-09 | ¥2.675,00 | -0,11 % | ¥2.650,00 | ¥2.689,00 | ¥2.649,00 | 37,20K |
| 2026-09-08 | ¥2.678,00 | -0,92 % | ¥2.681,00 | ¥2.707,00 | ¥2.678,00 | 34,90K |
| 2026-09-07 | ¥2.703,00 | -0,26 % | ¥2.710,00 | ¥2.735,00 | ¥2.699,00 | 26,90K |
| 2026-09-04 | ¥2.710,00 | +0,15 % | ¥2.701,00 | ¥2.721,00 | ¥2.671,00 | 25,90K |
| 2026-09-03 | ¥2.706,00 | +0,26 % | ¥2.701,00 | ¥2.719,00 | ¥2.686,00 | 25,50K |
| 2026-09-02 | ¥2.699,00 | -1,75 % | ¥2.707,00 | ¥2.722,00 | ¥2.695,00 | 33,60K |
| 2026-09-01 | ¥2.747,00 | +0,33 % | ¥2.738,00 | ¥2.754,00 | ¥2.731,00 | 32,60K |
| 2026-08-31 | ¥2.738,00 | +0,29 % | ¥2.740,00 | ¥2.740,00 | ¥2.693,00 | 37,10K |
| 2026-08-28 | ¥2.730,00 | +1,26 % | ¥2.711,00 | ¥2.742,00 | ¥2.706,00 | 31,40K |
| 2026-08-27 | ¥2.696,00 | -0,74 % | ¥2.716,00 | ¥2.721,00 | ¥2.690,00 | 24,90K |
| 2026-08-26 | ¥2.716,00 | -0,11 % | ¥2.747,00 | ¥2.748,00 | ¥2.707,00 | 22,60K |
| 2026-08-25 | ¥2.719,00 | +0,22 % | ¥2.718,00 | ¥2.754,00 | ¥2.718,00 | 42,20K |
| 2026-08-24 | ¥2.713,00 | +0,52 % | ¥2.699,00 | ¥2.730,00 | ¥2.691,00 | 40,10K |
| 2026-08-21 | ¥2.699,00 | +0,90 % | ¥2.652,00 | ¥2.704,00 | ¥2.650,00 | 32,90K |
| 2026-08-20 | ¥2.675,00 | -0,26 % | ¥2.685,00 | ¥2.693,00 | ¥2.664,00 | 37,80K |
| 2026-08-19 | ¥2.682,00 | -0,15 % | ¥2.680,00 | ¥2.698,00 | ¥2.662,00 | 50,60K |
| 2026-08-18 | ¥2.686,00 | +2,75 % | ¥2.614,00 | ¥2.697,00 | ¥2.614,00 | 46,50K |
| 2026-08-17 | ¥2.614,00 | -1,51 % | ¥2.626,00 | ¥2.652,00 | ¥2.611,00 | 33,70K |
| 2026-08-14 | ¥2.654,00 | +0,64 % | ¥2.604,00 | ¥2.654,00 | ¥2.604,00 | 36,00K |
| 2026-08-13 | ¥2.637,00 | +1,38 % | ¥2.620,00 | ¥2.637,00 | ¥2.601,00 | 34,50K |
| 2026-08-12 | ¥2.601,00 | -0,46 % | ¥2.613,00 | ¥2.629,00 | ¥2.595,00 | 44,00K |
| 2026-08-10 | ¥2.613,00 | +0,54 % | ¥2.604,00 | ¥2.686,00 | ¥2.602,00 | 47,10K |
| 2026-08-07 | ¥2.599,00 | +3,92 % | ¥2.540,00 | ¥2.607,00 | ¥2.526,00 | 95,90K |
| 2026-08-06 | ¥2.501,00 | +8,03 % | ¥2.565,00 | ¥2.586,00 | ¥2.475,00 | 147,40K |
| 2026-08-05 | ¥2.315,00 | +0,17 % | ¥2.334,00 | ¥2.356,00 | ¥2.310,00 | 29,00K |
| 2026-08-04 | ¥2.311,00 | -1,03 % | ¥2.302,00 | ¥2.334,00 | ¥2.302,00 | 31,30K |
| 2026-08-03 | ¥2.335,00 | -1,48 % | ¥2.370,00 | ¥2.398,00 | ¥2.302,00 | 51,20K |
| 2026-07-31 | ¥2.370,00 | -1,54 % | ¥2.402,00 | ¥2.404,00 | ¥2.365,00 | 39,50K |
| 2026-07-30 | ¥2.407,00 | -0,12 % | ¥2.417,00 | ¥2.423,00 | ¥2.379,00 | 46,30K |
| 2026-07-29 | ¥2.410,00 | +1,47 % | ¥2.395,00 | ¥2.417,00 | ¥2.379,00 | 30,20K |
| 2026-07-28 | ¥2.375,00 | -1,04 % | ¥2.408,00 | ¥2.410,00 | ¥2.369,00 | 30,10K |
| 2026-07-27 | ¥2.400,00 | +0,97 % | ¥2.381,00 | ¥2.406,00 | ¥2.381,00 | 21,90K |
| 2026-07-24 | ¥2.377,00 | +0,08 % | ¥2.361,00 | ¥2.378,00 | ¥2.356,00 | 20,30K |
| 2026-07-23 | ¥2.375,00 | -1,04 % | ¥2.403,00 | ¥2.410,00 | ¥2.363,00 | 28,30K |
| 2026-07-22 | ¥2.400,00 | +0,50 % | ¥2.367,00 | ¥2.402,00 | ¥2.365,00 | 28,10K |
| 2026-07-21 | ¥2.388,00 | +1,32 % | ¥2.350,00 | ¥2.389,00 | ¥2.345,00 | 40,70K |
| 2026-07-17 | ¥2.357,00 | -0,88 % | ¥2.366,00 | ¥2.384,00 | ¥2.329,00 | 47,10K |
| 2026-07-16 | ¥2.378,00 | +0,08 % | ¥2.376,00 | ¥2.401,00 | ¥2.371,00 | 43,70K |
| 2026-07-15 | ¥2.376,00 | +4,62 % | ¥2.290,00 | ¥2.377,00 | ¥2.290,00 | 71,50K |
| 2026-07-14 | ¥2.271,00 | +0,49 % | ¥2.264,00 | ¥2.288,00 | ¥2.261,00 | 32,30K |
| 2026-07-13 | ¥2.260,00 | -1,09 % | ¥2.300,00 | ¥2.309,00 | ¥2.260,00 | 30,40K |
| 2026-07-10 | ¥2.285,00 | -0,61 % | ¥2.340,00 | ¥2.345,00 | ¥2.283,00 | 49,70K |
| 2026-07-09 | ¥2.299,00 | +4,22 % | ¥2.256,00 | ¥2.318,00 | ¥2.255,00 | 106,30K |
| 2026-07-08 | ¥2.206,00 | -0,85 % | ¥2.206,00 | ¥2.227,00 | ¥2.206,00 | 27,60K |
| 2026-07-07 | ¥2.225,00 | +0,32 % | ¥2.209,00 | ¥2.232,00 | ¥2.209,00 | 13,80K |
| 2026-07-06 | ¥2.218,00 | -0,22 % | ¥2.223,00 | ¥2.240,00 | ¥2.208,00 | 30,10K |
| 2026-07-03 | ¥2.223,00 | +0,77 % | ¥2.210,00 | ¥2.235,00 | ¥2.210,00 | 19,30K |
| 2026-07-02 | ¥2.206,00 | -0,76 % | ¥2.240,00 | ¥2.254,00 | ¥2.206,00 | 24,20K |
| 2026-07-01 | ¥2.223,00 | +0,50 % | ¥2.215,00 | ¥2.238,00 | ¥2.215,00 | 23,80K |
| 2026-06-30 | ¥2.212,00 | -0,72 % | ¥2.238,00 | ¥2.238,00 | ¥2.211,00 | 26,90K |
| 2026-06-29 | ¥2.228,00 | +0,45 % | ¥2.238,00 | ¥2.244,00 | ¥2.221,00 | 46,50K |
| 2026-06-26 | ¥2.218,00 | +1,28 % | ¥2.219,00 | ¥2.225,00 | ¥2.204,00 | 31,90K |
| 2026-06-25 | ¥2.190,00 | -0,23 % | ¥2.205,00 | ¥2.213,00 | ¥2.190,00 | 33,40K |
| 2026-06-24 | ¥2.195,00 | -0,23 % | ¥2.205,00 | ¥2.219,00 | ¥2.195,00 | 32,20K |
| 2026-06-23 | ¥2.200,00 | -0,05 % | ¥2.200,00 | ¥2.212,00 | ¥2.191,00 | 32,10K |
| 2026-06-22 | ¥2.201,00 | -0,59 % | ¥2.210,00 | ¥2.222,00 | ¥2.197,00 | 23,10K |
| 2026-06-19 | ¥2.214,00 | +0,23 % | ¥2.201,00 | ¥2.218,00 | ¥2.196,00 | 40,50K |
| 2026-06-18 | ¥2.209,00 | +0,36 % | ¥2.202,00 | ¥2.210,00 | ¥2.194,00 | 22,60K |
| 2026-06-17 | ¥2.201,00 | +0,27 % | ¥2.209,00 | ¥2.222,00 | ¥2.191,00 | 33,70K |
| 2026-06-16 | ¥2.195,00 | +0,60 % | ¥2.182,00 | ¥2.203,00 | ¥2.167,00 | 33,50K |
| 2026-06-15 | ¥2.182,00 | -0,50 % | ¥2.198,00 | ¥2.203,00 | ¥2.181,00 | 29,70K |
| 2026-06-12 | ¥2.193,00 | +1,62 % | ¥2.160,00 | ¥2.193,00 | ¥2.120,00 | 73,70K |
| 2026-06-11 | ¥2.158,00 | -0,55 % | ¥2.178,00 | ¥2.178,00 | ¥2.138,00 | 25,70K |
| 2026-06-10 | ¥2.170,00 | +0,70 % | ¥2.159,00 | ¥2.177,00 | ¥2.158,00 | 32,80K |
| 2026-06-09 | ¥2.155,00 | +1,60 % | ¥2.139,00 | ¥2.171,00 | ¥2.123,00 | 45,50K |
| 2026-06-08 | ¥2.121,00 | -0,05 % | ¥2.122,00 | ¥2.139,00 | ¥2.108,00 | 41,40K |
| 2026-06-05 | ¥2.122,00 | +0,43 % | ¥2.117,00 | ¥2.134,00 | ¥2.115,00 | 21,70K |
| 2026-06-04 | ¥2.113,00 | +0,62 % | ¥2.109,00 | ¥2.115,00 | ¥2.090,00 | 23,10K |
| 2026-06-03 | ¥2.100,00 | +0,86 % | ¥2.095,00 | ¥2.115,00 | ¥2.080,00 | 36,90K |
| 2026-06-02 | ¥2.082,00 | -1,33 % | ¥2.105,00 | ¥2.106,00 | ¥2.074,00 | 36,20K |
| 2026-06-01 | ¥2.110,00 | -1,31 % | ¥2.138,00 | ¥2.139,00 | ¥2.101,00 | 46,10K |
| 2026-05-29 | ¥2.138,00 | -0,70 % | ¥2.151,00 | ¥2.162,00 | ¥2.138,00 | 29,10K |
| 2026-05-28 | ¥2.153,00 | +0,14 % | ¥2.157,00 | ¥2.157,00 | ¥2.145,00 | 32,20K |
| 2026-05-27 | ¥2.150,00 | +0,99 % | ¥2.135,00 | ¥2.157,00 | ¥2.135,00 | 54,40K |
| 2026-05-26 | ¥2.129,00 | +0,05 % | ¥2.128,00 | ¥2.139,00 | ¥2.115,00 | 25,40K |
| 2026-05-25 | ¥2.128,00 | -0,28 % | ¥2.135,00 | ¥2.149,00 | ¥2.120,00 | 23,80K |