Inaba Denkisangyo Co., Ltd. 9934
TSE · Japan · Vertriebsdienstleistungen
¥3.139,00+38,00 (+1,23 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.101,00 | +1,44 % | ¥3.071,00 | ¥3.107,00 | ¥3.051,00 | 287,60K |
| 2026-09-29 | ¥3.057,00 | -1,61 % | ¥3.064,00 | ¥3.087,00 | ¥3.043,00 | 195,80K |
| 2026-09-28 | ¥3.107,00 | -0,99 % | ¥3.165,00 | ¥3.167,00 | ¥3.097,00 | 241,20K |
| 2026-09-25 | ¥3.138,00 | +0,64 % | ¥3.150,00 | ¥3.154,00 | ¥3.122,00 | 180,20K |
| 2026-09-24 | ¥3.118,00 | +0,68 % | ¥3.133,00 | ¥3.148,00 | ¥3.112,00 | 231,00K |
| 2026-09-18 | ¥3.097,00 | -1,28 % | ¥3.145,00 | ¥3.145,00 | ¥3.093,00 | 414,50K |
| 2026-09-17 | ¥3.137,00 | +1,42 % | ¥3.113,00 | ¥3.146,00 | ¥3.106,00 | 191,00K |
| 2026-09-16 | ¥3.093,00 | +1,24 % | ¥3.085,00 | ¥3.112,00 | ¥3.067,00 | 146,40K |
| 2026-09-15 | ¥3.055,00 | -0,78 % | ¥3.067,00 | ¥3.074,00 | ¥3.050,00 | 180,70K |
| 2026-09-14 | ¥3.079,00 | +0,65 % | ¥3.059,00 | ¥3.090,00 | ¥3.049,00 | 167,20K |
| 2026-09-11 | ¥3.059,00 | +0,92 % | ¥2.970,00 | ¥3.068,00 | ¥2.966,50 | 241,80K |
| 2026-09-10 | ¥3.031,00 | +0,10 % | ¥3.028,00 | ¥3.040,00 | ¥2.988,00 | 148,80K |
| 2026-09-09 | ¥3.028,00 | +1,32 % | ¥2.975,50 | ¥3.031,00 | ¥2.962,50 | 157,20K |
| 2026-09-08 | ¥2.988,50 | -1,92 % | ¥3.016,00 | ¥3.064,00 | ¥2.988,50 | 133,00K |
| 2026-09-07 | ¥3.047,00 | -0,52 % | ¥3.080,00 | ¥3.099,00 | ¥3.042,00 | 122,20K |
| 2026-09-04 | ¥3.063,00 | -0,55 % | ¥3.060,00 | ¥3.078,00 | ¥3.029,00 | 165,40K |
| 2026-09-03 | ¥3.080,00 | +0,75 % | ¥3.075,00 | ¥3.105,00 | ¥3.056,00 | 152,80K |
| 2026-09-02 | ¥3.057,00 | -3,29 % | ¥3.129,00 | ¥3.141,00 | ¥3.055,00 | 230,20K |
| 2026-09-01 | ¥3.161,00 | +2,46 % | ¥3.079,00 | ¥3.170,00 | ¥3.065,00 | 323,20K |
| 2026-08-31 | ¥3.085,00 | +0,75 % | ¥3.032,00 | ¥3.091,00 | ¥3.015,00 | 203,70K |
| 2026-08-28 | ¥3.062,00 | +1,22 % | ¥3.013,00 | ¥3.084,00 | ¥3.000,00 | 761,10K |
| 2026-08-27 | ¥3.025,00 | +0,95 % | ¥3.005,00 | ¥3.028,00 | ¥2.997,00 | 150,90K |
| 2026-08-26 | ¥2.996,50 | +0,54 % | ¥2.987,50 | ¥3.021,00 | ¥2.976,00 | 143,00K |
| 2026-08-25 | ¥2.980,50 | -0,38 % | ¥2.999,50 | ¥3.006,00 | ¥2.964,50 | 158,30K |
| 2026-08-24 | ¥2.992,00 | +0,88 % | ¥2.983,00 | ¥2.995,00 | ¥2.970,00 | 177,20K |
| 2026-08-21 | ¥2.966,00 | +0,64 % | ¥2.958,00 | ¥2.976,00 | ¥2.922,50 | 164,80K |
| 2026-08-20 | ¥2.947,00 | +0,61 % | ¥2.951,00 | ¥2.996,00 | ¥2.921,00 | 225,50K |
| 2026-08-19 | ¥2.929,00 | -3,94 % | ¥3.001,00 | ¥3.047,00 | ¥2.920,50 | 199,30K |
| 2026-08-18 | ¥3.049,00 | +0,36 % | ¥3.069,00 | ¥3.079,00 | ¥3.040,00 | 152,70K |
| 2026-08-17 | ¥3.038,00 | -0,43 % | ¥3.069,00 | ¥3.084,00 | ¥3.038,00 | 137,40K |
| 2026-08-14 | ¥3.051,00 | +0,10 % | ¥3.030,00 | ¥3.061,00 | ¥3.019,00 | 156,40K |
| 2026-08-13 | ¥3.048,00 | +0,56 % | ¥3.050,00 | ¥3.060,00 | ¥3.009,00 | 178,70K |
| 2026-08-12 | ¥3.031,00 | -0,10 % | ¥3.050,00 | ¥3.055,00 | ¥2.998,00 | 190,70K |
| 2026-08-10 | ¥3.034,00 | +0,93 % | ¥3.037,00 | ¥3.088,00 | ¥3.022,00 | 246,10K |
| 2026-08-07 | ¥3.006,00 | +0,60 % | ¥2.991,50 | ¥3.020,00 | ¥2.963,00 | 369,30K |
| 2026-08-06 | ¥2.988,00 | +1,17 % | ¥2.975,00 | ¥3.002,00 | ¥2.942,00 | 207,50K |
| 2026-08-05 | ¥2.953,50 | +1,72 % | ¥2.904,00 | ¥2.970,00 | ¥2.896,00 | 174,60K |
| 2026-08-04 | ¥2.903,50 | +0,14 % | ¥2.900,00 | ¥2.950,00 | ¥2.883,50 | 218,10K |
| 2026-08-03 | ¥2.899,50 | +1,29 % | ¥2.840,00 | ¥2.922,00 | ¥2.806,50 | 350,80K |
| 2026-07-31 | ¥2.862,50 | +2,23 % | ¥2.850,00 | ¥2.999,50 | ¥2.811,50 | 397,60K |
| 2026-07-30 | ¥2.800,00 | +0,77 % | ¥2.758,50 | ¥2.818,00 | ¥2.742,50 | 235,70K |
| 2026-07-29 | ¥2.778,50 | -0,11 % | ¥2.786,50 | ¥2.807,00 | ¥2.749,00 | 223,70K |
| 2026-07-28 | ¥2.781,50 | -1,37 % | ¥2.801,00 | ¥2.803,50 | ¥2.741,50 | 203,40K |
| 2026-07-27 | ¥2.820,00 | +0,97 % | ¥2.800,00 | ¥2.831,00 | ¥2.799,50 | 151,90K |
| 2026-07-24 | ¥2.793,00 | -0,02 % | ¥2.763,50 | ¥2.793,00 | ¥2.755,50 | 150,10K |
| 2026-07-23 | ¥2.793,50 | +0,11 % | ¥2.790,00 | ¥2.813,50 | ¥2.777,00 | 116,90K |
| 2026-07-22 | ¥2.790,50 | +0,81 % | ¥2.780,00 | ¥2.806,50 | ¥2.773,00 | 132,40K |
| 2026-07-21 | ¥2.768,00 | +0,91 % | ¥2.757,50 | ¥2.777,50 | ¥2.748,00 | 165,30K |
| 2026-07-17 | ¥2.743,00 | -0,76 % | ¥2.769,50 | ¥2.780,00 | ¥2.688,00 | 209,70K |
| 2026-07-16 | ¥2.764,00 | -0,47 % | ¥2.755,00 | ¥2.774,50 | ¥2.741,50 | 134,50K |
| 2026-07-15 | ¥2.777,00 | +1,98 % | ¥2.750,00 | ¥2.777,00 | ¥2.738,50 | 155,70K |
| 2026-07-14 | ¥2.723,00 | +0,67 % | ¥2.731,00 | ¥2.749,50 | ¥2.705,00 | 126,20K |
| 2026-07-13 | ¥2.705,00 | -0,13 % | ¥2.746,00 | ¥2.756,00 | ¥2.694,00 | 156,80K |
| 2026-07-10 | ¥2.708,50 | +0,48 % | ¥2.745,50 | ¥2.745,50 | ¥2.691,50 | 179,00K |
| 2026-07-09 | ¥2.695,50 | -0,52 % | ¥2.709,50 | ¥2.731,00 | ¥2.694,00 | 114,70K |
| 2026-07-08 | ¥2.709,50 | -1,17 % | ¥2.734,00 | ¥2.757,00 | ¥2.709,00 | 166,60K |
| 2026-07-07 | ¥2.741,50 | -2,07 % | ¥2.789,00 | ¥2.789,00 | ¥2.741,50 | 138,90K |
| 2026-07-06 | ¥2.799,50 | +0,72 % | ¥2.786,50 | ¥2.809,50 | ¥2.768,00 | 193,40K |
| 2026-07-03 | ¥2.779,50 | +0,98 % | ¥2.752,50 | ¥2.793,00 | ¥2.742,00 | 172,50K |
| 2026-07-02 | ¥2.752,50 | +1,49 % | ¥2.755,00 | ¥2.773,50 | ¥2.730,00 | 157,20K |
| 2026-07-01 | ¥2.712,00 | -0,37 % | ¥2.727,50 | ¥2.737,00 | ¥2.712,00 | 130,70K |
| 2026-06-30 | ¥2.722,00 | 0,00 % | ¥2.757,00 | ¥2.772,50 | ¥2.719,50 | 275,90K |
| 2026-06-29 | ¥2.722,00 | +0,72 % | ¥2.730,00 | ¥2.730,00 | ¥2.687,50 | 218,10K |
| 2026-06-26 | ¥2.702,50 | +0,39 % | ¥2.698,50 | ¥2.723,00 | ¥2.694,50 | 156,20K |
| 2026-06-25 | ¥2.692,00 | +0,45 % | ¥2.703,50 | ¥2.713,50 | ¥2.685,00 | 99,00K |
| 2026-06-24 | ¥2.680,00 | -0,74 % | ¥2.685,50 | ¥2.707,50 | ¥2.670,00 | 138,30K |
| 2026-06-23 | ¥2.700,00 | -1,51 % | ¥2.730,00 | ¥2.744,50 | ¥2.700,00 | 154,00K |
| 2026-06-22 | ¥2.741,50 | +0,24 % | ¥2.720,50 | ¥2.744,00 | ¥2.718,50 | 108,80K |
| 2026-06-19 | ¥2.735,00 | -0,92 % | ¥2.776,50 | ¥2.800,50 | ¥2.727,00 | 358,50K |
| 2026-06-18 | ¥2.760,50 | +0,60 % | ¥2.760,00 | ¥2.789,00 | ¥2.754,00 | 213,90K |
| 2026-06-17 | ¥2.744,00 | +0,55 % | ¥2.745,00 | ¥2.759,00 | ¥2.725,00 | 199,30K |
| 2026-06-16 | ¥2.729,00 | +0,59 % | ¥2.700,00 | ¥2.731,00 | ¥2.679,00 | 187,10K |
| 2026-06-15 | ¥2.713,00 | +0,71 % | ¥2.729,50 | ¥2.742,50 | ¥2.702,00 | 179,40K |
| 2026-06-12 | ¥2.694,00 | +0,58 % | ¥2.695,50 | ¥2.725,00 | ¥2.665,50 | 245,20K |
| 2026-06-11 | ¥2.678,50 | +0,66 % | ¥2.650,50 | ¥2.684,00 | ¥2.616,50 | 144,60K |
| 2026-06-10 | ¥2.661,00 | -0,82 % | ¥2.668,00 | ¥2.694,00 | ¥2.648,50 | 140,30K |
| 2026-06-09 | ¥2.683,00 | +0,66 % | ¥2.669,00 | ¥2.695,00 | ¥2.662,50 | 195,50K |
| 2026-06-08 | ¥2.665,50 | -2,34 % | ¥2.676,00 | ¥2.689,50 | ¥2.641,50 | 185,60K |
| 2026-06-05 | ¥2.729,50 | +2,08 % | ¥2.703,00 | ¥2.734,00 | ¥2.667,50 | 193,80K |
| 2026-06-04 | ¥2.674,00 | -1,46 % | ¥2.696,50 | ¥2.702,50 | ¥2.659,00 | 165,70K |
| 2026-06-03 | ¥2.713,50 | +2,76 % | ¥2.651,50 | ¥2.728,50 | ¥2.633,00 | 199,10K |
| 2026-06-02 | ¥2.640,50 | -2,46 % | ¥2.657,00 | ¥2.670,00 | ¥2.602,00 | 225,80K |
| 2026-06-01 | ¥2.707,00 | -2,63 % | ¥2.761,50 | ¥2.761,50 | ¥2.691,50 | 220,40K |
| 2026-05-29 | ¥2.780,00 | +1,31 % | ¥2.731,50 | ¥2.792,50 | ¥2.731,50 | 258,60K |
| 2026-05-28 | ¥2.744,00 | +0,29 % | ¥2.738,00 | ¥2.746,50 | ¥2.689,50 | 204,20K |
| 2026-05-27 | ¥2.736,00 | -0,94 % | ¥2.765,00 | ¥2.781,50 | ¥2.736,00 | 157,60K |
| 2026-05-26 | ¥2.762,00 | -0,52 % | ¥2.788,50 | ¥2.794,50 | ¥2.742,00 | 214,10K |
| 2026-05-25 | ¥2.776,50 | +1,95 % | ¥2.727,50 | ¥2.776,50 | ¥2.707,00 | 247,90K |
| 2026-05-22 | ¥2.723,50 | -0,06 % | ¥2.710,50 | ¥2.743,50 | ¥2.702,00 | 166,00K |
| 2026-05-21 | ¥2.725,00 | +0,17 % | ¥2.746,50 | ¥2.748,00 | ¥2.703,50 | 160,20K |