Parker Corporation 9845
TSE · Japan · Prozessindustrie
¥1.325,00-26,00 (-1,92 %)
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 | ¥1.325,00 | -1,92 % | ¥1.364,00 | ¥1.364,00 | ¥1.325,00 | 32,80K |
| 2026-10-01 | ¥1.351,00 | -3,29 % | ¥1.414,00 | ¥1.416,00 | ¥1.351,00 | 34,30K |
| 2026-09-30 | ¥1.397,00 | +4,80 % | ¥1.387,00 | ¥1.398,00 | ¥1.362,00 | 21,80K |
| 2026-09-29 | ¥1.333,00 | -2,13 % | ¥1.350,00 | ¥1.350,00 | ¥1.332,00 | 6,30K |
| 2026-09-28 | ¥1.362,00 | -0,07 % | ¥1.367,00 | ¥1.375,00 | ¥1.357,00 | 14,40K |
| 2026-09-25 | ¥1.363,00 | -2,50 % | ¥1.400,00 | ¥1.400,00 | ¥1.363,00 | 16,80K |
| 2026-09-24 | ¥1.398,00 | +2,12 % | ¥1.389,00 | ¥1.398,00 | ¥1.374,00 | 7,30K |
| 2026-09-18 | ¥1.369,00 | +1,18 % | ¥1.353,00 | ¥1.370,00 | ¥1.350,00 | 9,60K |
| 2026-09-17 | ¥1.353,00 | -0,59 % | ¥1.361,00 | ¥1.367,00 | ¥1.348,00 | 13,30K |
| 2026-09-16 | ¥1.361,00 | 0,00 % | ¥1.350,00 | ¥1.370,00 | ¥1.350,00 | 5,10K |
| 2026-09-15 | ¥1.361,00 | +0,74 % | ¥1.351,00 | ¥1.361,00 | ¥1.350,00 | 1,90K |
| 2026-09-14 | ¥1.351,00 | +0,07 % | ¥1.349,00 | ¥1.363,00 | ¥1.344,00 | 1,80K |
| 2026-09-11 | ¥1.350,00 | +0,30 % | ¥1.331,00 | ¥1.356,00 | ¥1.331,00 | 6,50K |
| 2026-09-10 | ¥1.346,00 | -0,30 % | ¥1.347,00 | ¥1.349,00 | ¥1.331,00 | 5,60K |
| 2026-09-09 | ¥1.350,00 | -1,03 % | ¥1.363,00 | ¥1.372,00 | ¥1.348,00 | 6,80K |
| 2026-09-08 | ¥1.364,00 | -2,29 % | ¥1.391,00 | ¥1.398,00 | ¥1.364,00 | 9,00K |
| 2026-09-07 | ¥1.396,00 | +0,58 % | ¥1.388,00 | ¥1.402,00 | ¥1.388,00 | 4,60K |
| 2026-09-04 | ¥1.388,00 | -1,14 % | ¥1.394,00 | ¥1.418,00 | ¥1.388,00 | 7,10K |
| 2026-09-03 | ¥1.404,00 | -0,28 % | ¥1.408,00 | ¥1.418,00 | ¥1.404,00 | 3,70K |
| 2026-09-02 | ¥1.408,00 | -1,88 % | ¥1.415,00 | ¥1.421,00 | ¥1.395,00 | 17,10K |
| 2026-09-01 | ¥1.435,00 | +0,77 % | ¥1.424,00 | ¥1.440,00 | ¥1.421,00 | 8,10K |
| 2026-08-31 | ¥1.424,00 | +0,56 % | ¥1.411,00 | ¥1.424,00 | ¥1.400,00 | 16,00K |
| 2026-08-28 | ¥1.416,00 | 0,00 % | ¥1.416,00 | ¥1.422,00 | ¥1.406,00 | 5,60K |
| 2026-08-27 | ¥1.416,00 | 0,00 % | ¥1.416,00 | ¥1.428,00 | ¥1.404,00 | 9,80K |
| 2026-08-26 | ¥1.416,00 | +1,58 % | ¥1.396,00 | ¥1.422,00 | ¥1.396,00 | 6,50K |
| 2026-08-25 | ¥1.394,00 | -0,92 % | ¥1.407,00 | ¥1.410,00 | ¥1.391,00 | 8,80K |
| 2026-08-24 | ¥1.407,00 | +1,01 % | ¥1.393,00 | ¥1.410,00 | ¥1.387,00 | 7,50K |
| 2026-08-21 | ¥1.393,00 | +1,68 % | ¥1.362,00 | ¥1.396,00 | ¥1.357,00 | 9,60K |
| 2026-08-20 | ¥1.370,00 | +1,33 % | ¥1.361,00 | ¥1.370,00 | ¥1.349,00 | 9,70K |
| 2026-08-19 | ¥1.352,00 | -3,08 % | ¥1.390,00 | ¥1.391,00 | ¥1.345,00 | 22,60K |
| 2026-08-18 | ¥1.395,00 | -1,48 % | ¥1.420,00 | ¥1.427,00 | ¥1.390,00 | 24,30K |
| 2026-08-17 | ¥1.416,00 | -1,05 % | ¥1.428,00 | ¥1.459,00 | ¥1.416,00 | 12,10K |
| 2026-08-14 | ¥1.431,00 | -0,28 % | ¥1.447,00 | ¥1.469,00 | ¥1.426,00 | 12,20K |
| 2026-08-13 | ¥1.435,00 | +0,28 % | ¥1.434,00 | ¥1.453,00 | ¥1.432,00 | 8,40K |
| 2026-08-12 | ¥1.431,00 | +0,07 % | ¥1.428,00 | ¥1.448,00 | ¥1.420,00 | 8,20K |
| 2026-08-10 | ¥1.430,00 | -0,35 % | ¥1.436,00 | ¥1.458,00 | ¥1.404,00 | 10,10K |
| 2026-08-07 | ¥1.435,00 | -2,51 % | ¥1.479,00 | ¥1.497,00 | ¥1.435,00 | 17,90K |
| 2026-08-06 | ¥1.472,00 | +3,15 % | ¥1.427,00 | ¥1.478,00 | ¥1.427,00 | 11,50K |
| 2026-08-05 | ¥1.427,00 | -0,35 % | ¥1.441,00 | ¥1.467,00 | ¥1.423,00 | 16,40K |
| 2026-08-04 | ¥1.432,00 | -11,82 % | ¥1.464,00 | ¥1.500,00 | ¥1.430,00 | 59,90K |
| 2026-08-03 | ¥1.624,00 | +3,64 % | ¥1.599,00 | ¥1.645,00 | ¥1.566,00 | 29,00K |
| 2026-07-31 | ¥1.567,00 | +1,69 % | ¥1.541,00 | ¥1.587,00 | ¥1.541,00 | 10,40K |
| 2026-07-30 | ¥1.541,00 | -1,41 % | ¥1.541,00 | ¥1.569,00 | ¥1.511,00 | 7,90K |
| 2026-07-29 | ¥1.563,00 | -0,76 % | ¥1.578,00 | ¥1.587,00 | ¥1.501,00 | 8,00K |
| 2026-07-28 | ¥1.575,00 | +0,19 % | ¥1.585,00 | ¥1.596,00 | ¥1.562,00 | 6,50K |
| 2026-07-27 | ¥1.572,00 | 0,00 % | ¥1.620,00 | ¥1.620,00 | ¥1.570,00 | 20,60K |
| 2026-07-24 | ¥1.572,00 | +2,54 % | ¥1.527,00 | ¥1.572,00 | ¥1.505,00 | 8,10K |
| 2026-07-23 | ¥1.533,00 | -0,20 % | ¥1.527,00 | ¥1.560,00 | ¥1.527,00 | 13,30K |
| 2026-07-22 | ¥1.536,00 | -0,58 % | ¥1.511,00 | ¥1.560,00 | ¥1.511,00 | 7,00K |
| 2026-07-21 | ¥1.545,00 | +5,10 % | ¥1.482,00 | ¥1.547,00 | ¥1.470,00 | 12,40K |
| 2026-07-17 | ¥1.470,00 | -3,67 % | ¥1.505,00 | ¥1.513,00 | ¥1.451,00 | 17,50K |
| 2026-07-16 | ¥1.526,00 | +0,39 % | ¥1.520,00 | ¥1.530,00 | ¥1.499,00 | 4,60K |
| 2026-07-15 | ¥1.520,00 | +0,80 % | ¥1.500,00 | ¥1.528,00 | ¥1.461,00 | 12,20K |
| 2026-07-14 | ¥1.508,00 | +1,62 % | ¥1.485,00 | ¥1.508,00 | ¥1.484,00 | 6,40K |
| 2026-07-13 | ¥1.484,00 | +1,16 % | ¥1.484,00 | ¥1.511,00 | ¥1.460,00 | 13,40K |
| 2026-07-10 | ¥1.467,00 | +0,82 % | ¥1.455,00 | ¥1.487,00 | ¥1.450,00 | 10,00K |
| 2026-07-09 | ¥1.455,00 | +2,32 % | ¥1.430,00 | ¥1.456,00 | ¥1.415,00 | 5,30K |
| 2026-07-08 | ¥1.422,00 | +1,43 % | ¥1.429,00 | ¥1.430,00 | ¥1.405,00 | 7,40K |
| 2026-07-07 | ¥1.402,00 | -1,82 % | ¥1.456,00 | ¥1.471,00 | ¥1.402,00 | 9,40K |
| 2026-07-06 | ¥1.428,00 | +2,00 % | ¥1.408,00 | ¥1.481,00 | ¥1.408,00 | 7,80K |
| 2026-07-03 | ¥1.400,00 | +1,45 % | ¥1.395,00 | ¥1.400,00 | ¥1.379,00 | 6,10K |
| 2026-07-02 | ¥1.380,00 | +1,85 % | ¥1.355,00 | ¥1.397,00 | ¥1.355,00 | 8,30K |
| 2026-07-01 | ¥1.355,00 | -0,15 % | ¥1.356,00 | ¥1.360,00 | ¥1.355,00 | 1,60K |
| 2026-06-30 | ¥1.357,00 | -0,59 % | ¥1.375,00 | ¥1.376,00 | ¥1.357,00 | 1,30K |
| 2026-06-29 | ¥1.365,00 | +0,74 % | ¥1.400,00 | ¥1.400,00 | ¥1.363,00 | 6,70K |
| 2026-06-26 | ¥1.355,00 | -0,95 % | ¥1.377,00 | ¥1.380,00 | ¥1.347,00 | 3,80K |
| 2026-06-25 | ¥1.368,00 | -0,15 % | ¥1.398,00 | ¥1.398,00 | ¥1.362,00 | 12,10K |
| 2026-06-24 | ¥1.370,00 | +0,96 % | ¥1.365,00 | ¥1.370,00 | ¥1.357,00 | 1,30K |
| 2026-06-23 | ¥1.357,00 | -1,31 % | ¥1.375,00 | ¥1.375,00 | ¥1.353,00 | 1,30K |
| 2026-06-22 | ¥1.375,00 | -0,58 % | ¥1.388,00 | ¥1.419,00 | ¥1.335,00 | 11,90K |
| 2026-06-19 | ¥1.383,00 | +0,95 % | ¥1.384,00 | ¥1.385,00 | ¥1.360,00 | 3,60K |
| 2026-06-18 | ¥1.370,00 | +1,78 % | ¥1.354,00 | ¥1.390,00 | ¥1.343,00 | 13,40K |
| 2026-06-17 | ¥1.346,00 | +1,28 % | ¥1.319,00 | ¥1.359,00 | ¥1.319,00 | 4,90K |
| 2026-06-16 | ¥1.329,00 | +0,38 % | ¥1.332,00 | ¥1.332,00 | ¥1.305,00 | 5,90K |
| 2026-06-15 | ¥1.324,00 | +2,08 % | ¥1.299,00 | ¥1.335,00 | ¥1.281,00 | 5,10K |
| 2026-06-12 | ¥1.297,00 | +3,76 % | ¥1.280,00 | ¥1.298,00 | ¥1.250,00 | 14,70K |
| 2026-06-11 | ¥1.250,00 | -2,95 % | ¥1.287,00 | ¥1.287,00 | ¥1.242,00 | 12,10K |
| 2026-06-10 | ¥1.288,00 | -0,39 % | ¥1.290,00 | ¥1.293,00 | ¥1.264,00 | 3,00K |
| 2026-06-09 | ¥1.293,00 | +0,62 % | ¥1.286,00 | ¥1.320,00 | ¥1.276,00 | 5,50K |
| 2026-06-08 | ¥1.285,00 | -2,65 % | ¥1.308,00 | ¥1.309,00 | ¥1.263,00 | 13,60K |
| 2026-06-05 | ¥1.320,00 | +2,33 % | ¥1.290,00 | ¥1.320,00 | ¥1.289,00 | 3,40K |
| 2026-06-04 | ¥1.290,00 | -1,68 % | ¥1.312,00 | ¥1.312,00 | ¥1.281,00 | 3,60K |
| 2026-06-03 | ¥1.312,00 | -0,08 % | ¥1.320,00 | ¥1.334,00 | ¥1.291,00 | 5,20K |
| 2026-06-02 | ¥1.313,00 | -0,98 % | ¥1.321,00 | ¥1.321,00 | ¥1.260,00 | 23,80K |
| 2026-06-01 | ¥1.326,00 | -3,77 % | ¥1.378,00 | ¥1.378,00 | ¥1.325,00 | 9,70K |
| 2026-05-29 | ¥1.378,00 | +1,17 % | ¥1.362,00 | ¥1.381,00 | ¥1.362,00 | 2,80K |
| 2026-05-28 | ¥1.362,00 | +1,41 % | ¥1.350,00 | ¥1.365,00 | ¥1.340,00 | 3,10K |
| 2026-05-27 | ¥1.343,00 | -0,89 % | ¥1.365,00 | ¥1.365,00 | ¥1.335,00 | 3,30K |
| 2026-05-26 | ¥1.355,00 | -1,02 % | ¥1.369,00 | ¥1.369,00 | ¥1.342,00 | 7,30K |
| 2026-05-25 | ¥1.369,00 | +1,11 % | ¥1.370,00 | ¥1.381,00 | ¥1.362,00 | 13,90K |