Imperial Hotel Ltd 9708
TSE · Japan · Verbraucherdienstleistungen
¥930,00-10,00 (-1,06 %)
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 | ¥930,00 | -1,06 % | ¥942,00 | ¥942,00 | ¥930,00 | 133,80K |
| 2026-10-01 | ¥940,00 | -0,63 % | ¥946,00 | ¥948,00 | ¥940,00 | 115,30K |
| 2026-09-30 | ¥946,00 | +0,53 % | ¥945,00 | ¥950,00 | ¥942,00 | 79,20K |
| 2026-09-29 | ¥941,00 | -1,26 % | ¥945,00 | ¥945,00 | ¥935,00 | 167,00K |
| 2026-09-28 | ¥953,00 | -0,21 % | ¥955,00 | ¥959,00 | ¥949,00 | 111,90K |
| 2026-09-25 | ¥955,00 | -0,21 % | ¥957,00 | ¥964,00 | ¥955,00 | 98,20K |
| 2026-09-24 | ¥957,00 | +0,53 % | ¥955,00 | ¥960,00 | ¥951,00 | 181,50K |
| 2026-09-18 | ¥952,00 | 0,00 % | ¥955,00 | ¥957,00 | ¥948,00 | 105,40K |
| 2026-09-17 | ¥952,00 | +0,63 % | ¥946,00 | ¥960,00 | ¥946,00 | 128,60K |
| 2026-09-16 | ¥946,00 | +0,42 % | ¥945,00 | ¥949,00 | ¥943,00 | 55,40K |
| 2026-09-15 | ¥942,00 | -0,84 % | ¥950,00 | ¥953,00 | ¥938,00 | 101,60K |
| 2026-09-14 | ¥950,00 | +1,60 % | ¥937,00 | ¥953,00 | ¥935,00 | 156,10K |
| 2026-09-11 | ¥935,00 | -1,48 % | ¥945,00 | ¥945,00 | ¥934,00 | 223,00K |
| 2026-09-10 | ¥949,00 | -1,25 % | ¥957,00 | ¥957,00 | ¥938,00 | 288,60K |
| 2026-09-09 | ¥961,00 | -0,62 % | ¥967,00 | ¥967,00 | ¥957,00 | 279,70K |
| 2026-09-08 | ¥967,00 | -0,31 % | ¥970,00 | ¥972,00 | ¥963,00 | 209,40K |
| 2026-09-07 | ¥970,00 | -0,61 % | ¥978,00 | ¥979,00 | ¥970,00 | 311,90K |
| 2026-09-04 | ¥976,00 | -1,41 % | ¥990,00 | ¥990,00 | ¥974,00 | 566,60K |
| 2026-09-03 | ¥990,00 | 0,00 % | ¥993,00 | ¥994,00 | ¥988,00 | 83,90K |
| 2026-09-02 | ¥990,00 | -0,30 % | ¥993,00 | ¥994,00 | ¥988,00 | 91,10K |
| 2026-09-01 | ¥993,00 | -0,10 % | ¥992,00 | ¥1.001,00 | ¥990,00 | 75,70K |
| 2026-08-31 | ¥994,00 | +0,20 % | ¥996,00 | ¥999,00 | ¥992,00 | 115,00K |
| 2026-08-28 | ¥992,00 | -0,70 % | ¥1.000,00 | ¥1.000,00 | ¥990,00 | 112,20K |
| 2026-08-27 | ¥999,00 | +0,20 % | ¥1.000,00 | ¥1.004,00 | ¥994,00 | 103,30K |
| 2026-08-26 | ¥997,00 | +0,10 % | ¥996,00 | ¥1.001,00 | ¥992,00 | 95,60K |
| 2026-08-25 | ¥996,00 | -1,58 % | ¥1.005,00 | ¥1.015,00 | ¥995,00 | 101,30K |
| 2026-08-24 | ¥1.012,00 | 0,00 % | ¥1.015,00 | ¥1.019,00 | ¥1.007,00 | 134,60K |
| 2026-08-21 | ¥1.012,00 | +0,60 % | ¥1.009,00 | ¥1.014,00 | ¥1.003,00 | 116,20K |
| 2026-08-20 | ¥1.006,00 | +0,70 % | ¥998,00 | ¥1.012,00 | ¥995,00 | 169,30K |
| 2026-08-19 | ¥999,00 | +1,01 % | ¥989,00 | ¥999,00 | ¥986,00 | 118,60K |
| 2026-08-18 | ¥989,00 | +0,71 % | ¥983,00 | ¥993,00 | ¥981,00 | 108,30K |
| 2026-08-17 | ¥982,00 | -0,30 % | ¥989,00 | ¥990,00 | ¥982,00 | 69,10K |
| 2026-08-14 | ¥985,00 | -0,71 % | ¥993,00 | ¥995,00 | ¥985,00 | 78,10K |
| 2026-08-13 | ¥992,00 | +0,40 % | ¥991,00 | ¥994,00 | ¥988,00 | 49,90K |
| 2026-08-12 | ¥988,00 | -0,70 % | ¥995,00 | ¥996,00 | ¥988,00 | 60,40K |
| 2026-08-10 | ¥995,00 | +1,63 % | ¥989,00 | ¥997,00 | ¥979,00 | 100,20K |
| 2026-08-07 | ¥979,00 | -0,41 % | ¥982,00 | ¥983,00 | ¥976,00 | 148,20K |
| 2026-08-06 | ¥983,00 | +0,41 % | ¥984,00 | ¥998,00 | ¥979,00 | 134,70K |
| 2026-08-05 | ¥979,00 | -0,31 % | ¥985,00 | ¥990,00 | ¥975,00 | 131,00K |
| 2026-08-04 | ¥982,00 | +0,82 % | ¥978,00 | ¥991,00 | ¥973,00 | 122,30K |
| 2026-08-03 | ¥974,00 | -3,37 % | ¥1.005,00 | ¥1.007,00 | ¥973,00 | 407,90K |
| 2026-07-31 | ¥1.008,00 | +0,80 % | ¥997,00 | ¥1.034,00 | ¥996,00 | 363,60K |
| 2026-07-30 | ¥1.000,00 | 0,00 % | ¥992,00 | ¥1.007,00 | ¥982,00 | 395,80K |
| 2026-07-29 | ¥1.000,00 | +0,40 % | ¥997,00 | ¥1.000,00 | ¥995,00 | 96,30K |
| 2026-07-28 | ¥996,00 | -0,20 % | ¥998,00 | ¥1.004,00 | ¥996,00 | 103,40K |
| 2026-07-27 | ¥998,00 | +0,40 % | ¥996,00 | ¥1.005,00 | ¥994,00 | 151,60K |
| 2026-07-24 | ¥994,00 | +0,71 % | ¥985,00 | ¥996,00 | ¥980,00 | 120,40K |
| 2026-07-23 | ¥987,00 | +0,10 % | ¥990,00 | ¥990,00 | ¥985,00 | 111,30K |
| 2026-07-22 | ¥986,00 | -1,10 % | ¥1.000,00 | ¥1.001,00 | ¥986,00 | 262,70K |
| 2026-07-21 | ¥997,00 | +0,10 % | ¥998,00 | ¥1.005,00 | ¥996,00 | 96,50K |
| 2026-07-17 | ¥996,00 | -0,20 % | ¥1.000,00 | ¥1.004,00 | ¥992,00 | 113,80K |
| 2026-07-16 | ¥998,00 | -0,20 % | ¥1.006,00 | ¥1.016,00 | ¥998,00 | 72,40K |
| 2026-07-15 | ¥1.000,00 | -0,79 % | ¥1.009,00 | ¥1.009,00 | ¥999,00 | 96,00K |
| 2026-07-14 | ¥1.008,00 | 0,00 % | ¥1.008,00 | ¥1.021,00 | ¥1.008,00 | 151,60K |
| 2026-07-13 | ¥1.008,00 | +1,00 % | ¥1.000,00 | ¥1.011,00 | ¥996,00 | 73,60K |
| 2026-07-10 | ¥998,00 | -0,10 % | ¥1.003,00 | ¥1.006,00 | ¥996,00 | 65,10K |
| 2026-07-09 | ¥999,00 | -0,60 % | ¥1.005,00 | ¥1.005,00 | ¥996,00 | 90,50K |
| 2026-07-08 | ¥1.005,00 | -1,66 % | ¥1.025,00 | ¥1.025,00 | ¥1.005,00 | 70,30K |
| 2026-07-07 | ¥1.022,00 | +1,09 % | ¥1.015,00 | ¥1.029,00 | ¥1.011,00 | 160,60K |
| 2026-07-06 | ¥1.011,00 | +0,50 % | ¥1.007,00 | ¥1.020,00 | ¥1.002,00 | 146,10K |
| 2026-07-03 | ¥1.006,00 | -1,08 % | ¥1.028,00 | ¥1.033,00 | ¥1.001,00 | 104,50K |
| 2026-07-02 | ¥1.017,00 | +2,21 % | ¥998,00 | ¥1.028,00 | ¥993,00 | 164,70K |
| 2026-07-01 | ¥995,00 | 0,00 % | ¥997,00 | ¥998,00 | ¥985,00 | 123,80K |
| 2026-06-30 | ¥995,00 | -0,80 % | ¥1.005,00 | ¥1.005,00 | ¥993,00 | 63,80K |
| 2026-06-29 | ¥1.003,00 | 0,00 % | ¥1.005,00 | ¥1.011,00 | ¥998,00 | 113,00K |
| 2026-06-26 | ¥1.003,00 | +0,80 % | ¥995,00 | ¥1.006,00 | ¥995,00 | 63,40K |
| 2026-06-25 | ¥995,00 | +0,61 % | ¥997,00 | ¥1.000,00 | ¥991,00 | 48,60K |
| 2026-06-24 | ¥989,00 | -0,60 % | ¥998,00 | ¥1.000,00 | ¥989,00 | 80,50K |
| 2026-06-23 | ¥995,00 | +0,71 % | ¥988,00 | ¥1.004,00 | ¥987,00 | 87,50K |
| 2026-06-22 | ¥988,00 | -1,40 % | ¥997,00 | ¥1.006,00 | ¥985,00 | 104,50K |
| 2026-06-19 | ¥1.002,00 | +0,40 % | ¥995,00 | ¥1.002,00 | ¥989,00 | 119,30K |
| 2026-06-18 | ¥998,00 | +0,30 % | ¥996,00 | ¥1.000,00 | ¥990,00 | 95,60K |
| 2026-06-17 | ¥995,00 | +0,61 % | ¥991,00 | ¥1.000,00 | ¥991,00 | 53,80K |
| 2026-06-16 | ¥989,00 | -1,20 % | ¥998,00 | ¥1.000,00 | ¥988,00 | 124,10K |
| 2026-06-15 | ¥1.001,00 | +0,30 % | ¥1.006,00 | ¥1.008,00 | ¥995,00 | 76,50K |
| 2026-06-12 | ¥998,00 | -0,40 % | ¥1.000,00 | ¥1.006,00 | ¥995,00 | 89,20K |
| 2026-06-11 | ¥1.002,00 | -0,40 % | ¥1.000,00 | ¥1.006,00 | ¥992,00 | 98,60K |
| 2026-06-10 | ¥1.006,00 | +0,30 % | ¥1.009,00 | ¥1.016,00 | ¥1.000,00 | 98,80K |
| 2026-06-09 | ¥1.003,00 | +0,30 % | ¥1.005,00 | ¥1.010,00 | ¥994,00 | 97,70K |
| 2026-06-08 | ¥1.000,00 | -2,44 % | ¥1.010,00 | ¥1.025,00 | ¥985,00 | 349,10K |
| 2026-06-05 | ¥1.025,00 | -1,63 % | ¥1.034,00 | ¥1.040,00 | ¥1.012,00 | 102,50K |
| 2026-06-04 | ¥1.042,00 | +1,07 % | ¥1.031,00 | ¥1.045,00 | ¥1.023,00 | 77,20K |
| 2026-06-03 | ¥1.031,00 | -1,15 % | ¥1.043,00 | ¥1.047,00 | ¥1.024,00 | 97,90K |
| 2026-06-02 | ¥1.043,00 | -1,60 % | ¥1.060,00 | ¥1.083,00 | ¥1.039,00 | 127,30K |
| 2026-06-01 | ¥1.060,00 | -8,15 % | ¥1.135,00 | ¥1.135,00 | ¥1.052,00 | 197,10K |
| 2026-05-29 | ¥1.154,00 | +7,35 % | ¥1.084,00 | ¥1.159,00 | ¥1.079,00 | 347,40K |
| 2026-05-28 | ¥1.075,00 | -1,38 % | ¥1.100,00 | ¥1.100,00 | ¥1.062,00 | 107,00K |
| 2026-05-27 | ¥1.090,00 | +0,74 % | ¥1.082,00 | ¥1.105,00 | ¥1.050,00 | 227,90K |
| 2026-05-26 | ¥1.082,00 | -4,50 % | ¥1.121,00 | ¥1.137,00 | ¥1.073,00 | 373,30K |
| 2026-05-25 | ¥1.133,00 | +12,29 % | ¥1.036,00 | ¥1.153,00 | ¥1.023,00 | 941,80K |