Greenland Resort Company Limited 9656
TSE · Japan · Verbraucherdienstleistungen
¥600,00+1,00 (+0,17 %)
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 | ¥600,00 | +0,17 % | ¥600,00 | ¥600,00 | ¥599,00 | 600 |
| 2026-10-01 | ¥599,00 | -0,17 % | ¥600,00 | ¥600,00 | ¥597,00 | 2,70K |
| 2026-09-30 | ¥600,00 | -0,17 % | ¥601,00 | ¥602,00 | ¥598,00 | 4,80K |
| 2026-09-29 | ¥601,00 | +0,17 % | ¥601,00 | ¥601,00 | ¥599,00 | 2,20K |
| 2026-09-28 | ¥600,00 | 0,00 % | ¥600,00 | ¥601,00 | ¥599,00 | 4,60K |
| 2026-09-25 | ¥600,00 | 0,00 % | ¥600,00 | ¥602,00 | ¥599,00 | 1,90K |
| 2026-09-24 | ¥600,00 | +0,17 % | ¥603,00 | ¥603,00 | ¥599,00 | 7,40K |
| 2026-09-18 | ¥599,00 | 0,00 % | ¥599,00 | ¥600,00 | ¥595,00 | 9,50K |
| 2026-09-17 | ¥599,00 | +0,34 % | ¥599,00 | ¥600,00 | ¥598,00 | 9,90K |
| 2026-09-16 | ¥597,00 | -0,33 % | ¥599,00 | ¥599,00 | ¥597,00 | 2,90K |
| 2026-09-15 | ¥599,00 | 0,00 % | ¥599,00 | ¥599,00 | ¥596,00 | 3,50K |
| 2026-09-14 | ¥599,00 | -0,17 % | ¥600,00 | ¥600,00 | ¥598,00 | 5,80K |
| 2026-09-11 | ¥600,00 | -0,17 % | ¥601,00 | ¥601,00 | ¥599,00 | 7,10K |
| 2026-09-10 | ¥601,00 | 0,00 % | ¥600,00 | ¥601,00 | ¥599,00 | 4,50K |
| 2026-09-09 | ¥601,00 | +0,33 % | ¥600,00 | ¥601,00 | ¥600,00 | 300 |
| 2026-09-08 | ¥599,00 | -0,50 % | ¥602,00 | ¥602,00 | ¥599,00 | 4,20K |
| 2026-09-07 | ¥602,00 | -0,17 % | ¥603,00 | ¥603,00 | ¥601,00 | 1,70K |
| 2026-09-04 | ¥603,00 | 0,00 % | ¥603,00 | ¥603,00 | ¥602,00 | 1,00K |
| 2026-09-03 | ¥603,00 | +0,50 % | ¥602,00 | ¥603,00 | ¥602,00 | 800 |
| 2026-09-02 | ¥600,00 | -0,83 % | ¥605,00 | ¥605,00 | ¥600,00 | 2,20K |
| 2026-09-01 | ¥605,00 | -0,98 % | ¥611,00 | ¥611,00 | ¥605,00 | 9,70K |
| 2026-08-31 | ¥611,00 | +1,16 % | ¥610,00 | ¥613,00 | ¥601,00 | 23,00K |
| 2026-08-28 | ¥604,00 | +0,67 % | ¥600,00 | ¥605,00 | ¥600,00 | 10,80K |
| 2026-08-27 | ¥600,00 | +0,17 % | ¥600,00 | ¥601,00 | ¥600,00 | 1,50K |
| 2026-08-26 | ¥599,00 | 0,00 % | ¥599,00 | ¥601,00 | ¥599,00 | 3,80K |
| 2026-08-25 | ¥599,00 | -0,33 % | ¥601,00 | ¥601,00 | ¥598,00 | 1,50K |
| 2026-08-24 | ¥601,00 | +0,17 % | ¥600,00 | ¥601,00 | ¥600,00 | 2,10K |
| 2026-08-21 | ¥600,00 | -0,17 % | ¥603,00 | ¥603,00 | ¥600,00 | 2,50K |
| 2026-08-20 | ¥601,00 | +0,17 % | ¥600,00 | ¥601,00 | ¥598,00 | 5,50K |
| 2026-08-19 | ¥600,00 | -0,17 % | ¥599,00 | ¥600,00 | ¥599,00 | 1,30K |
| 2026-08-18 | ¥601,00 | +0,33 % | ¥599,00 | ¥601,00 | ¥599,00 | 5,70K |
| 2026-08-17 | ¥599,00 | +0,17 % | ¥598,00 | ¥599,00 | ¥598,00 | 400 |
| 2026-08-14 | ¥598,00 | 0,00 % | ¥598,00 | ¥599,00 | ¥597,00 | 2,20K |
| 2026-08-13 | ¥598,00 | +0,34 % | ¥596,00 | ¥598,00 | ¥596,00 | 900 |
| 2026-08-12 | ¥596,00 | -0,33 % | ¥598,00 | ¥599,00 | ¥596,00 | 4,20K |
| 2026-08-10 | ¥598,00 | +0,17 % | ¥597,00 | ¥599,00 | ¥596,00 | 2,60K |
| 2026-08-07 | ¥597,00 | -0,50 % | ¥598,00 | ¥598,00 | ¥590,00 | 5,00K |
| 2026-08-06 | ¥600,00 | 0,00 % | ¥600,00 | ¥600,00 | ¥580,00 | 13,10K |
| 2026-08-05 | ¥600,00 | +0,17 % | ¥600,00 | ¥600,00 | ¥599,00 | 700 |
| 2026-08-04 | ¥599,00 | +0,34 % | ¥598,00 | ¥600,00 | ¥597,00 | 700 |
| 2026-08-03 | ¥597,00 | -0,17 % | ¥600,00 | ¥600,00 | ¥596,00 | 1,00K |
| 2026-07-31 | ¥598,00 | -0,33 % | ¥600,00 | ¥600,00 | ¥595,00 | 2,10K |
| 2026-07-30 | ¥600,00 | +0,33 % | ¥591,00 | ¥600,00 | ¥591,00 | 5,40K |
| 2026-07-29 | ¥598,00 | -0,83 % | ¥600,00 | ¥600,00 | ¥595,00 | 10,30K |
| 2026-07-28 | ¥603,00 | -0,17 % | ¥603,00 | ¥603,00 | ¥603,00 | 400 |
| 2026-07-27 | ¥604,00 | +0,17 % | ¥602,00 | ¥604,00 | ¥600,00 | 5,40K |
| 2026-07-24 | ¥603,00 | +0,17 % | ¥603,00 | ¥603,00 | ¥601,00 | 1,30K |
| 2026-07-23 | ¥602,00 | 0,00 % | ¥602,00 | ¥603,00 | ¥602,00 | 1,40K |
| 2026-07-22 | ¥602,00 | 0,00 % | ¥603,00 | ¥604,00 | ¥602,00 | 2,50K |
| 2026-07-21 | ¥602,00 | 0,00 % | ¥604,00 | ¥604,00 | ¥602,00 | 3,40K |
| 2026-07-17 | ¥602,00 | -0,17 % | ¥602,00 | ¥603,00 | ¥601,00 | 3,20K |
| 2026-07-16 | ¥603,00 | +0,17 % | ¥603,00 | ¥603,00 | ¥602,00 | 1,00K |
| 2026-07-15 | ¥602,00 | +0,17 % | ¥601,00 | ¥603,00 | ¥601,00 | 1,20K |
| 2026-07-14 | ¥601,00 | -0,33 % | ¥604,00 | ¥604,00 | ¥601,00 | 1,80K |
| 2026-07-13 | ¥603,00 | +0,17 % | ¥602,00 | ¥603,00 | ¥602,00 | 800 |
| 2026-07-10 | ¥602,00 | +0,17 % | ¥600,00 | ¥602,00 | ¥600,00 | 700 |
| 2026-07-09 | ¥601,00 | +0,17 % | ¥600,00 | ¥602,00 | ¥599,00 | 1,20K |
| 2026-07-08 | ¥600,00 | +0,17 % | ¥600,00 | ¥600,00 | ¥599,00 | 2,60K |
| 2026-07-07 | ¥599,00 | -0,17 % | ¥597,00 | ¥601,00 | ¥597,00 | 5,40K |
| 2026-07-06 | ¥600,00 | +0,33 % | ¥599,00 | ¥600,00 | ¥598,00 | 2,70K |
| 2026-07-03 | ¥598,00 | 0,00 % | ¥604,00 | ¥604,00 | ¥598,00 | 5,00K |
| 2026-07-02 | ¥598,00 | +0,17 % | ¥603,00 | ¥603,00 | ¥596,00 | 6,00K |
| 2026-07-01 | ¥597,00 | -0,50 % | ¥600,00 | ¥603,00 | ¥597,00 | 3,10K |
| 2026-06-30 | ¥600,00 | +0,17 % | ¥599,00 | ¥605,00 | ¥599,00 | 2,40K |
| 2026-06-29 | ¥599,00 | -2,28 % | ¥595,00 | ¥602,00 | ¥594,00 | 16,80K |
| 2026-06-26 | ¥613,00 | -0,16 % | ¥611,00 | ¥613,00 | ¥610,00 | 10,20K |
| 2026-06-25 | ¥614,00 | +0,16 % | ¥614,00 | ¥614,00 | ¥610,00 | 6,90K |
| 2026-06-24 | ¥613,00 | +0,49 % | ¥610,00 | ¥613,00 | ¥608,00 | 9,90K |
| 2026-06-23 | ¥610,00 | +0,16 % | ¥614,00 | ¥614,00 | ¥606,00 | 10,20K |
| 2026-06-22 | ¥609,00 | +0,33 % | ¥609,00 | ¥613,00 | ¥607,00 | 7,40K |
| 2026-06-19 | ¥607,00 | 0,00 % | ¥604,00 | ¥607,00 | ¥604,00 | 8,00K |
| 2026-06-18 | ¥607,00 | +0,66 % | ¥603,00 | ¥608,00 | ¥603,00 | 4,70K |
| 2026-06-17 | ¥603,00 | -0,17 % | ¥604,00 | ¥607,00 | ¥602,00 | 2,80K |
| 2026-06-16 | ¥604,00 | +0,33 % | ¥606,00 | ¥607,00 | ¥603,00 | 2,50K |
| 2026-06-15 | ¥602,00 | -0,17 % | ¥609,00 | ¥609,00 | ¥601,00 | 8,70K |
| 2026-06-12 | ¥603,00 | -0,50 % | ¥602,00 | ¥606,00 | ¥602,00 | 2,20K |
| 2026-06-11 | ¥606,00 | 0,00 % | ¥607,00 | ¥607,00 | ¥603,00 | 3,80K |
| 2026-06-10 | ¥606,00 | +0,17 % | ¥606,00 | ¥607,00 | ¥603,00 | 3,10K |
| 2026-06-09 | ¥605,00 | +0,50 % | ¥603,00 | ¥608,00 | ¥600,00 | 7,00K |
| 2026-06-08 | ¥602,00 | -0,17 % | ¥604,00 | ¥604,00 | ¥600,00 | 4,00K |
| 2026-06-05 | ¥603,00 | +0,33 % | ¥601,00 | ¥604,00 | ¥601,00 | 4,60K |
| 2026-06-04 | ¥601,00 | +0,33 % | ¥601,00 | ¥602,00 | ¥598,00 | 3,20K |
| 2026-06-03 | ¥599,00 | +0,50 % | ¥599,00 | ¥601,00 | ¥597,00 | 4,80K |
| 2026-06-02 | ¥596,00 | -0,33 % | ¥601,00 | ¥601,00 | ¥596,00 | 6,50K |
| 2026-06-01 | ¥598,00 | 0,00 % | ¥598,00 | ¥599,00 | ¥597,00 | 5,80K |
| 2026-05-29 | ¥598,00 | -0,17 % | ¥599,00 | ¥607,00 | ¥598,00 | 16,30K |
| 2026-05-28 | ¥599,00 | -0,33 % | ¥601,00 | ¥604,00 | ¥597,00 | 19,90K |
| 2026-05-27 | ¥601,00 | -0,99 % | ¥607,00 | ¥611,00 | ¥601,00 | 20,10K |
| 2026-05-26 | ¥607,00 | -1,14 % | ¥613,00 | ¥614,00 | ¥607,00 | 18,60K |
| 2026-05-25 | ¥614,00 | -0,49 % | ¥615,00 | ¥617,00 | ¥611,00 | 13,20K |