Cox Co., Ltd. 9876
TSE · Japan · Einzelhandel
¥224,000,00 (0,00 %)
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 | ¥223,00 | -0,45 % | ¥224,00 | ¥225,00 | ¥221,00 | 11,50K |
| 2026-10-01 | ¥224,00 | +0,90 % | ¥222,00 | ¥224,00 | ¥221,00 | 13,80K |
| 2026-09-30 | ¥222,00 | -0,45 % | ¥223,00 | ¥224,00 | ¥222,00 | 11,90K |
| 2026-09-29 | ¥223,00 | +0,45 % | ¥223,00 | ¥224,00 | ¥221,00 | 7,60K |
| 2026-09-28 | ¥222,00 | +0,45 % | ¥222,00 | ¥225,00 | ¥221,00 | 34,00K |
| 2026-09-25 | ¥221,00 | +0,45 % | ¥222,00 | ¥222,00 | ¥218,00 | 11,50K |
| 2026-09-24 | ¥220,00 | +0,92 % | ¥218,00 | ¥222,00 | ¥218,00 | 14,20K |
| 2026-09-18 | ¥218,00 | -0,91 % | ¥221,00 | ¥221,00 | ¥216,00 | 10,90K |
| 2026-09-17 | ¥220,00 | +1,85 % | ¥217,00 | ¥225,00 | ¥216,00 | 27,40K |
| 2026-09-16 | ¥216,00 | 0,00 % | ¥218,00 | ¥218,00 | ¥216,00 | 10,30K |
| 2026-09-15 | ¥216,00 | +0,93 % | ¥215,00 | ¥218,00 | ¥215,00 | 23,90K |
| 2026-09-14 | ¥214,00 | 0,00 % | ¥215,00 | ¥215,00 | ¥213,00 | 17,80K |
| 2026-09-11 | ¥214,00 | -1,83 % | ¥218,00 | ¥218,00 | ¥213,00 | 50,70K |
| 2026-09-10 | ¥218,00 | -0,91 % | ¥220,00 | ¥220,00 | ¥217,00 | 19,20K |
| 2026-09-09 | ¥220,00 | -0,90 % | ¥222,00 | ¥222,00 | ¥218,00 | 31,30K |
| 2026-09-08 | ¥222,00 | +0,45 % | ¥221,00 | ¥223,00 | ¥219,00 | 17,70K |
| 2026-09-07 | ¥221,00 | -0,90 % | ¥224,00 | ¥224,00 | ¥220,00 | 18,80K |
| 2026-09-04 | ¥223,00 | 0,00 % | ¥226,00 | ¥226,00 | ¥223,00 | 14,80K |
| 2026-09-03 | ¥223,00 | 0,00 % | ¥223,00 | ¥223,00 | ¥222,00 | 14,40K |
| 2026-09-02 | ¥223,00 | 0,00 % | ¥225,00 | ¥225,00 | ¥222,00 | 10,60K |
| 2026-09-01 | ¥223,00 | 0,00 % | ¥223,00 | ¥225,00 | ¥223,00 | 15,50K |
| 2026-08-31 | ¥223,00 | +0,90 % | ¥222,00 | ¥223,00 | ¥220,00 | 18,20K |
| 2026-08-28 | ¥221,00 | -0,45 % | ¥222,00 | ¥222,00 | ¥220,00 | 13,20K |
| 2026-08-27 | ¥222,00 | +0,45 % | ¥222,00 | ¥222,00 | ¥221,00 | 16,40K |
| 2026-08-26 | ¥221,00 | +0,45 % | ¥220,00 | ¥221,00 | ¥219,00 | 12,60K |
| 2026-08-25 | ¥220,00 | +0,46 % | ¥220,00 | ¥221,00 | ¥220,00 | 7,00K |
| 2026-08-24 | ¥219,00 | 0,00 % | ¥219,00 | ¥220,00 | ¥218,00 | 28,80K |
| 2026-08-21 | ¥219,00 | -0,45 % | ¥221,00 | ¥222,00 | ¥219,00 | 22,00K |
| 2026-08-20 | ¥220,00 | +0,46 % | ¥221,00 | ¥221,00 | ¥219,00 | 8,20K |
| 2026-08-19 | ¥219,00 | 0,00 % | ¥219,00 | ¥224,00 | ¥219,00 | 14,40K |
| 2026-08-18 | ¥219,00 | -0,90 % | ¥219,00 | ¥221,00 | ¥219,00 | 5,80K |
| 2026-08-17 | ¥221,00 | +1,38 % | ¥218,00 | ¥221,00 | ¥217,00 | 9,60K |
| 2026-08-14 | ¥218,00 | -0,91 % | ¥219,00 | ¥220,00 | ¥217,00 | 14,50K |
| 2026-08-13 | ¥220,00 | -0,90 % | ¥222,00 | ¥222,00 | ¥219,00 | 11,10K |
| 2026-08-12 | ¥222,00 | +1,83 % | ¥219,00 | ¥222,00 | ¥218,00 | 25,90K |
| 2026-08-10 | ¥218,00 | -2,24 % | ¥222,00 | ¥224,00 | ¥213,00 | 69,90K |
| 2026-08-07 | ¥223,00 | -0,45 % | ¥226,00 | ¥226,00 | ¥220,00 | 28,80K |
| 2026-08-06 | ¥224,00 | -0,88 % | ¥224,00 | ¥226,00 | ¥223,00 | 21,50K |
| 2026-08-05 | ¥226,00 | 0,00 % | ¥226,00 | ¥226,00 | ¥224,00 | 4,20K |
| 2026-08-04 | ¥226,00 | 0,00 % | ¥226,00 | ¥226,00 | ¥224,00 | 5,50K |
| 2026-08-03 | ¥226,00 | 0,00 % | ¥225,00 | ¥227,00 | ¥225,00 | 4,90K |
| 2026-07-31 | ¥226,00 | +1,35 % | ¥224,00 | ¥227,00 | ¥224,00 | 11,30K |
| 2026-07-30 | ¥223,00 | -3,88 % | ¥232,00 | ¥232,00 | ¥222,00 | 47,50K |
| 2026-07-29 | ¥232,00 | +0,43 % | ¥231,00 | ¥232,00 | ¥221,00 | 50,50K |
| 2026-07-28 | ¥231,00 | -0,86 % | ¥233,00 | ¥233,00 | ¥229,00 | 12,10K |
| 2026-07-27 | ¥233,00 | -0,43 % | ¥233,00 | ¥235,00 | ¥229,00 | 17,70K |
| 2026-07-24 | ¥234,00 | +2,18 % | ¥229,00 | ¥237,00 | ¥228,00 | 12,80K |
| 2026-07-23 | ¥229,00 | +1,33 % | ¥226,00 | ¥229,00 | ¥226,00 | 11,00K |
| 2026-07-22 | ¥226,00 | 0,00 % | ¥227,00 | ¥231,00 | ¥226,00 | 22,50K |
| 2026-07-21 | ¥226,00 | +0,44 % | ¥225,00 | ¥228,00 | ¥225,00 | 5,60K |
| 2026-07-17 | ¥225,00 | -1,75 % | ¥229,00 | ¥229,00 | ¥225,00 | 8,50K |
| 2026-07-16 | ¥229,00 | 0,00 % | ¥230,00 | ¥232,00 | ¥229,00 | 8,40K |
| 2026-07-15 | ¥229,00 | +0,44 % | ¥225,00 | ¥230,00 | ¥224,00 | 17,80K |
| 2026-07-14 | ¥228,00 | +1,33 % | ¥226,00 | ¥230,00 | ¥222,00 | 48,40K |
| 2026-07-13 | ¥225,00 | -4,66 % | ¥226,00 | ¥229,00 | ¥223,00 | 61,00K |
| 2026-07-10 | ¥236,00 | +1,29 % | ¥235,00 | ¥247,00 | ¥233,00 | 37,50K |
| 2026-07-09 | ¥233,00 | -1,27 % | ¥240,00 | ¥245,00 | ¥233,00 | 36,10K |
| 2026-07-08 | ¥236,00 | -1,26 % | ¥239,00 | ¥244,00 | ¥235,00 | 19,10K |
| 2026-07-07 | ¥239,00 | +0,42 % | ¥232,00 | ¥243,00 | ¥230,00 | 81,80K |
| 2026-07-06 | ¥238,00 | +3,48 % | ¥233,00 | ¥248,00 | ¥232,00 | 120,70K |
| 2026-07-03 | ¥230,00 | +1,32 % | ¥228,00 | ¥230,00 | ¥225,00 | 15,10K |
| 2026-07-02 | ¥227,00 | 0,00 % | ¥225,00 | ¥230,00 | ¥225,00 | 21,00K |
| 2026-07-01 | ¥227,00 | -1,30 % | ¥232,00 | ¥235,00 | ¥219,00 | 86,40K |
| 2026-06-30 | ¥230,00 | +0,88 % | ¥231,00 | ¥231,00 | ¥226,00 | 15,20K |
| 2026-06-29 | ¥228,00 | -0,87 % | ¥233,00 | ¥233,00 | ¥226,00 | 12,80K |
| 2026-06-26 | ¥230,00 | +4,07 % | ¥231,00 | ¥240,00 | ¥226,00 | 117,80K |
| 2026-06-25 | ¥221,00 | -0,45 % | ¥224,00 | ¥224,00 | ¥221,00 | 4,30K |
| 2026-06-24 | ¥222,00 | -0,45 % | ¥223,00 | ¥225,00 | ¥221,00 | 20,40K |
| 2026-06-23 | ¥223,00 | -0,89 % | ¥228,00 | ¥228,00 | ¥222,00 | 15,70K |
| 2026-06-22 | ¥225,00 | 0,00 % | ¥225,00 | ¥225,00 | ¥222,00 | 9,00K |
| 2026-06-19 | ¥225,00 | +0,45 % | ¥224,00 | ¥226,00 | ¥220,00 | 11,90K |
| 2026-06-18 | ¥224,00 | +1,36 % | ¥224,00 | ¥226,00 | ¥222,00 | 22,40K |
| 2026-06-17 | ¥221,00 | +1,38 % | ¥218,00 | ¥223,00 | ¥217,00 | 8,90K |
| 2026-06-16 | ¥218,00 | -1,80 % | ¥222,00 | ¥222,00 | ¥217,00 | 14,70K |
| 2026-06-15 | ¥222,00 | +2,30 % | ¥218,00 | ¥222,00 | ¥217,00 | 16,90K |
| 2026-06-12 | ¥217,00 | +1,40 % | ¥215,00 | ¥217,00 | ¥214,00 | 6,30K |
| 2026-06-11 | ¥214,00 | -3,17 % | ¥216,00 | ¥218,00 | ¥212,00 | 72,20K |
| 2026-06-10 | ¥221,00 | -0,90 % | ¥223,00 | ¥225,00 | ¥219,00 | 11,00K |
| 2026-06-09 | ¥223,00 | +0,45 % | ¥222,00 | ¥223,00 | ¥222,00 | 9,50K |
| 2026-06-08 | ¥222,00 | -1,77 % | ¥226,00 | ¥229,00 | ¥217,00 | 39,10K |
| 2026-06-05 | ¥226,00 | -1,74 % | ¥226,00 | ¥233,00 | ¥223,00 | 27,90K |
| 2026-06-04 | ¥230,00 | +5,02 % | ¥219,00 | ¥230,00 | ¥219,00 | 52,20K |
| 2026-06-03 | ¥219,00 | +1,86 % | ¥216,00 | ¥221,00 | ¥216,00 | 32,70K |
| 2026-06-02 | ¥215,00 | 0,00 % | ¥218,00 | ¥218,00 | ¥214,00 | 19,60K |
| 2026-06-01 | ¥215,00 | +0,47 % | ¥217,00 | ¥217,00 | ¥214,00 | 24,20K |
| 2026-05-29 | ¥214,00 | -0,47 % | ¥218,00 | ¥218,00 | ¥214,00 | 24,80K |
| 2026-05-28 | ¥215,00 | +0,47 % | ¥215,00 | ¥217,00 | ¥213,00 | 10,30K |
| 2026-05-27 | ¥214,00 | -0,47 % | ¥218,00 | ¥219,00 | ¥214,00 | 28,80K |
| 2026-05-26 | ¥215,00 | 0,00 % | ¥218,00 | ¥218,00 | ¥210,00 | 51,80K |
| 2026-05-25 | ¥215,00 | -4,02 % | ¥221,00 | ¥221,00 | ¥214,00 | 65,30K |