JBCC Holdings Inc. 9889
TSE · Japan · Elektronische Technologie
¥1.744,00+16,00 (+0,93 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.744,00 | +0,93 % | ¥1.744,00 | ¥1.763,00 | ¥1.714,00 | 211,50K |
| 2026-09-30 | ¥1.728,00 | +0,76 % | ¥1.722,00 | ¥1.739,00 | ¥1.699,00 | 259,60K |
| 2026-09-29 | ¥1.715,00 | +0,18 % | ¥1.685,00 | ¥1.732,00 | ¥1.677,00 | 209,20K |
| 2026-09-28 | ¥1.712,00 | +1,30 % | ¥1.699,00 | ¥1.714,00 | ¥1.673,00 |
| 151,90K |
| 2026-09-25 | ¥1.690,00 | +0,24 % | ¥1.677,00 | ¥1.690,00 | ¥1.664,00 | 164,30K |
| 2026-09-24 | ¥1.686,00 | -0,94 % | ¥1.691,00 | ¥1.698,00 | ¥1.665,00 | 121,90K |
| 2026-09-18 | ¥1.702,00 | -0,41 % | ¥1.709,00 | ¥1.741,00 | ¥1.693,00 | 194,20K |
| 2026-09-17 | ¥1.709,00 | +0,89 % | ¥1.689,00 | ¥1.727,00 | ¥1.689,00 | 131,60K |
| 2026-09-16 | ¥1.694,00 | -0,65 % | ¥1.716,00 | ¥1.727,00 | ¥1.692,00 | 206,70K |
| 2026-09-15 | ¥1.705,00 | +2,22 % | ¥1.686,00 | ¥1.707,00 | ¥1.665,00 | 202,90K |
| 2026-09-14 | ¥1.668,00 | +4,71 % | ¥1.620,00 | ¥1.675,00 | ¥1.615,00 | 195,80K |
| 2026-09-11 | ¥1.593,00 | +0,63 % | ¥1.583,00 | ¥1.602,00 | ¥1.547,00 | 180,30K |
| 2026-09-10 | ¥1.583,00 | +0,76 % | ¥1.562,00 | ¥1.587,00 | ¥1.557,00 | 144,60K |
| 2026-09-09 | ¥1.571,00 | -1,32 % | ¥1.582,00 | ¥1.588,00 | ¥1.560,00 | 194,90K |
| 2026-09-08 | ¥1.592,00 | -2,57 % | ¥1.624,00 | ¥1.628,00 | ¥1.592,00 | 146,90K |
| 2026-09-07 | ¥1.634,00 | -2,68 % | ¥1.673,00 | ¥1.677,00 | ¥1.621,00 | 165,80K |
| 2026-09-04 | ¥1.679,00 | +0,78 % | ¥1.666,00 | ¥1.684,00 | ¥1.656,00 | 167,10K |
| 2026-09-03 | ¥1.666,00 | -0,83 % | ¥1.662,00 | ¥1.677,00 | ¥1.653,00 | 152,40K |
| 2026-09-02 | ¥1.680,00 | -3,06 % | ¥1.704,00 | ¥1.717,00 | ¥1.668,00 | 188,60K |
| 2026-09-01 | ¥1.733,00 | -3,24 % | ¥1.786,00 | ¥1.793,00 | ¥1.731,00 | 140,10K |
| 2026-08-31 | ¥1.791,00 | +0,51 % | ¥1.779,00 | ¥1.801,00 | ¥1.779,00 | 142,80K |
| 2026-08-28 | ¥1.782,00 | +4,09 % | ¥1.748,00 | ¥1.797,00 | ¥1.735,00 | 188,00K |
| 2026-08-27 | ¥1.712,00 | -0,93 % | ¥1.726,00 | ¥1.750,00 | ¥1.706,00 | 153,90K |
| 2026-08-26 | ¥1.728,00 | +0,47 % | ¥1.726,00 | ¥1.751,00 | ¥1.723,00 | 164,30K |
| 2026-08-25 | ¥1.720,00 | -1,32 % | ¥1.750,00 | ¥1.753,00 | ¥1.714,00 | 148,30K |
| 2026-08-24 | ¥1.743,00 | -0,80 % | ¥1.778,00 | ¥1.818,00 | ¥1.740,00 | 349,40K |
| 2026-08-21 | ¥1.757,00 | +1,15 % | ¥1.739,00 | ¥1.763,00 | ¥1.737,00 | 321,70K |
| 2026-08-20 | ¥1.737,00 | +3,39 % | ¥1.696,00 | ¥1.738,00 | ¥1.685,00 | 217,00K |
| 2026-08-19 | ¥1.680,00 | -1,12 % | ¥1.700,00 | ¥1.700,00 | ¥1.679,00 | 196,90K |
| 2026-08-18 | ¥1.699,00 | -0,29 % | ¥1.696,00 | ¥1.719,00 | ¥1.680,00 | 165,70K |
| 2026-08-17 | ¥1.704,00 | -1,79 % | ¥1.711,00 | ¥1.728,00 | ¥1.695,00 | 244,10K |
| 2026-08-14 | ¥1.735,00 | +3,03 % | ¥1.699,00 | ¥1.749,00 | ¥1.684,00 | 195,40K |
| 2026-08-13 | ¥1.684,00 | -1,41 % | ¥1.700,00 | ¥1.711,00 | ¥1.661,00 | 162,50K |
| 2026-08-12 | ¥1.708,00 | +0,53 % | ¥1.724,00 | ¥1.745,00 | ¥1.701,00 | 236,00K |
| 2026-08-10 | ¥1.699,00 | +0,24 % | ¥1.701,00 | ¥1.707,00 | ¥1.672,00 | 203,40K |
| 2026-08-07 | ¥1.695,00 | +0,71 % | ¥1.700,00 | ¥1.724,00 | ¥1.683,00 | 218,40K |
| 2026-08-06 | ¥1.683,00 | +1,08 % | ¥1.666,00 | ¥1.699,00 | ¥1.641,00 | 231,30K |
| 2026-08-05 | ¥1.665,00 | +0,06 % | ¥1.678,00 | ¥1.692,00 | ¥1.647,00 | 249,70K |
| 2026-08-04 | ¥1.664,00 | -1,89 % | ¥1.723,00 | ¥1.768,00 | ¥1.657,00 | 370,20K |
| 2026-08-03 | ¥1.696,00 | +4,95 % | ¥1.630,00 | ¥1.707,00 | ¥1.617,00 | 497,30K |
| 2026-07-31 | ¥1.616,00 | -2,12 % | ¥1.590,00 | ¥1.633,00 | ¥1.555,00 | 479,20K |
| 2026-07-30 | ¥1.651,00 | -1,67 % | ¥1.679,00 | ¥1.698,00 | ¥1.638,00 | 286,10K |
| 2026-07-29 | ¥1.679,00 | +6,67 % | ¥1.610,00 | ¥1.679,00 | ¥1.581,00 | 420,70K |
| 2026-07-28 | ¥1.574,00 | +1,88 % | ¥1.561,00 | ¥1.592,00 | ¥1.553,00 | 274,60K |
| 2026-07-27 | ¥1.545,00 | +6,55 % | ¥1.480,00 | ¥1.549,00 | ¥1.480,00 | 214,20K |
| 2026-07-24 | ¥1.450,00 | +1,54 % | ¥1.413,00 | ¥1.454,00 | ¥1.404,00 | 211,60K |
| 2026-07-23 | ¥1.428,00 | -1,04 % | ¥1.425,00 | ¥1.439,00 | ¥1.414,00 | 166,00K |
| 2026-07-22 | ¥1.443,00 | -0,76 % | ¥1.439,00 | ¥1.454,00 | ¥1.427,00 | 141,30K |
| 2026-07-21 | ¥1.454,00 | +1,89 % | ¥1.453,00 | ¥1.465,00 | ¥1.444,00 | 127,60K |
| 2026-07-17 | ¥1.427,00 | -1,11 % | ¥1.448,00 | ¥1.462,00 | ¥1.418,00 | 131,10K |
| 2026-07-16 | ¥1.443,00 | +0,63 % | ¥1.446,00 | ¥1.468,00 | ¥1.437,00 | 96,90K |
| 2026-07-15 | ¥1.434,00 | -0,90 % | ¥1.422,00 | ¥1.443,00 | ¥1.419,00 | 111,20K |
| 2026-07-14 | ¥1.447,00 | +3,06 % | ¥1.410,00 | ¥1.460,00 | ¥1.400,00 | 234,50K |
| 2026-07-13 | ¥1.404,00 | -0,35 % | ¥1.413,00 | ¥1.417,00 | ¥1.358,00 | 260,30K |
| 2026-07-10 | ¥1.409,00 | +0,28 % | ¥1.405,00 | ¥1.427,00 | ¥1.402,00 | 124,60K |
| 2026-07-09 | ¥1.405,00 | +0,64 % | ¥1.386,00 | ¥1.424,00 | ¥1.385,00 | 192,50K |
| 2026-07-08 | ¥1.396,00 | +1,45 % | ¥1.399,00 | ¥1.410,00 | ¥1.388,00 | 225,90K |
| 2026-07-07 | ¥1.376,00 | +0,81 % | ¥1.373,00 | ¥1.395,00 | ¥1.369,00 | 200,90K |
| 2026-07-06 | ¥1.365,00 | +2,48 % | ¥1.345,00 | ¥1.369,00 | ¥1.340,00 | 268,60K |
| 2026-07-03 | ¥1.332,00 | +3,66 % | ¥1.329,00 | ¥1.340,00 | ¥1.315,00 | 202,30K |
| 2026-07-02 | ¥1.285,00 | +3,88 % | ¥1.297,00 | ¥1.307,00 | ¥1.277,00 | 228,50K |
| 2026-07-01 | ¥1.237,00 | -0,40 % | ¥1.240,00 | ¥1.250,00 | ¥1.229,00 | 126,30K |
| 2026-06-30 | ¥1.242,00 | +0,40 % | ¥1.249,00 | ¥1.254,00 | ¥1.237,00 | 185,10K |
| 2026-06-29 | ¥1.237,00 | +2,06 % | ¥1.235,00 | ¥1.269,00 | ¥1.228,00 | 233,60K |
| 2026-06-26 | ¥1.212,00 | +1,42 % | ¥1.191,00 | ¥1.215,00 | ¥1.190,00 | 142,60K |
| 2026-06-25 | ¥1.195,00 | +2,05 % | ¥1.185,00 | ¥1.203,00 | ¥1.168,00 | 147,90K |
| 2026-06-24 | ¥1.171,00 | +1,56 % | ¥1.163,00 | ¥1.183,00 | ¥1.163,00 | 145,90K |
| 2026-06-23 | ¥1.153,00 | -1,62 % | ¥1.159,00 | ¥1.165,00 | ¥1.145,00 | 190,40K |
| 2026-06-22 | ¥1.172,00 | +0,69 % | ¥1.160,00 | ¥1.182,00 | ¥1.157,00 | 117,90K |
| 2026-06-19 | ¥1.164,00 | -1,85 % | ¥1.175,00 | ¥1.183,00 | ¥1.159,00 | 208,50K |
| 2026-06-18 | ¥1.186,00 | +2,51 % | ¥1.164,00 | ¥1.186,00 | ¥1.164,00 | 148,50K |
| 2026-06-17 | ¥1.157,00 | -0,52 % | ¥1.166,00 | ¥1.175,00 | ¥1.154,00 | 148,30K |
| 2026-06-16 | ¥1.163,00 | -1,77 % | ¥1.171,00 | ¥1.182,00 | ¥1.152,00 | 156,40K |
| 2026-06-15 | ¥1.184,00 | +1,54 % | ¥1.178,00 | ¥1.204,00 | ¥1.176,00 | 182,90K |
| 2026-06-12 | ¥1.166,00 | -1,02 % | ¥1.161,00 | ¥1.172,00 | ¥1.151,00 | 293,60K |
| 2026-06-11 | ¥1.178,00 | -0,42 % | ¥1.190,00 | ¥1.199,00 | ¥1.165,00 | 177,60K |
| 2026-06-10 | ¥1.183,00 | +0,08 % | ¥1.182,00 | ¥1.204,00 | ¥1.182,00 | 113,80K |
| 2026-06-09 | ¥1.182,00 | -0,34 % | ¥1.190,00 | ¥1.202,00 | ¥1.177,00 | 191,10K |
| 2026-06-08 | ¥1.186,00 | -0,67 % | ¥1.178,00 | ¥1.189,00 | ¥1.173,00 | 189,70K |
| 2026-06-05 | ¥1.194,00 | +0,76 % | ¥1.195,00 | ¥1.217,00 | ¥1.190,00 | 99,50K |
| 2026-06-04 | ¥1.185,00 | -2,55 % | ¥1.178,00 | ¥1.192,00 | ¥1.168,00 | 158,80K |
| 2026-06-03 | ¥1.216,00 | -2,49 % | ¥1.246,00 | ¥1.254,00 | ¥1.204,00 | 219,60K |
| 2026-06-02 | ¥1.247,00 | +1,05 % | ¥1.235,00 | ¥1.254,00 | ¥1.224,00 | 248,50K |
| 2026-06-01 | ¥1.234,00 | +3,78 % | ¥1.205,00 | ¥1.248,00 | ¥1.204,00 | 315,10K |
| 2026-05-29 | ¥1.189,00 | -0,08 % | ¥1.185,00 | ¥1.219,00 | ¥1.185,00 | 258,00K |
| 2026-05-28 | ¥1.190,00 | +0,08 % | ¥1.189,00 | ¥1.190,00 | ¥1.167,00 | 188,10K |
| 2026-05-27 | ¥1.189,00 | +0,34 % | ¥1.192,00 | ¥1.193,00 | ¥1.175,00 | 195,60K |
| 2026-05-26 | ¥1.185,00 | -2,07 % | ¥1.202,00 | ¥1.210,00 | ¥1.185,00 | 169,50K |
| 2026-05-25 | ¥1.210,00 | +0,08 % | ¥1.219,00 | ¥1.234,00 | ¥1.196,00 | 179,00K |
| 2026-05-22 | ¥1.209,00 | -0,98 % | ¥1.226,00 | ¥1.229,00 | ¥1.201,00 | 105,10K |