Ohsho Food Service Corp. 9936
TSE · Japan · Verbraucherdienstleistungen
¥2.874,00-13,00 (-0,45 %)
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 | ¥2.874,00 | -0,45 % | ¥2.876,00 | ¥2.889,00 | ¥2.856,00 | 219,40K |
| 2026-10-01 | ¥2.887,00 | +1,37 % | ¥2.850,00 | ¥2.891,00 | ¥2.849,00 | 231,30K |
| 2026-09-30 | ¥2.848,00 | -1,15 % | ¥2.860,00 | ¥2.871,00 | ¥2.831,00 | 294,60K |
| 2026-09-29 | ¥2.881,00 | -1,84 % | ¥2.900,00 | ¥2.907,00 | ¥2.858,00 | 520,60K |
| 2026-09-28 | ¥2.935,00 | +0,31 % | ¥2.950,00 | ¥2.956,00 | ¥2.929,00 | 716,50K |
| 2026-09-25 | ¥2.926,00 | -0,14 % | ¥2.932,00 | ¥2.946,00 | ¥2.925,00 | 234,00K |
| 2026-09-24 | ¥2.930,00 | -0,68 % | ¥2.960,00 | ¥2.960,00 | ¥2.925,00 | 273,50K |
| 2026-09-18 | ¥2.950,00 | +0,34 % | ¥2.935,00 | ¥2.958,00 | ¥2.930,00 | 276,70K |
| 2026-09-17 | ¥2.940,00 | +0,31 % | ¥2.943,00 | ¥2.954,00 | ¥2.926,00 | 256,90K |
| 2026-09-16 | ¥2.931,00 | -0,88 % | ¥2.950,00 | ¥2.965,00 | ¥2.930,00 | 384,30K |
| 2026-09-15 | ¥2.957,00 | -0,97 % | ¥3.030,00 | ¥3.030,00 | ¥2.954,00 | 368,70K |
| 2026-09-14 | ¥2.986,00 | +2,02 % | ¥2.954,00 | ¥2.986,00 | ¥2.933,00 | 410,40K |
| 2026-09-11 | ¥2.927,00 | -0,54 % | ¥2.923,00 | ¥2.962,00 | ¥2.920,00 | 395,80K |
| 2026-09-10 | ¥2.943,00 | -0,07 % | ¥2.962,00 | ¥2.962,00 | ¥2.938,00 | 292,00K |
| 2026-09-09 | ¥2.945,00 | -0,88 % | ¥2.949,00 | ¥2.968,00 | ¥2.935,00 | 223,30K |
| 2026-09-08 | ¥2.971,00 | +1,50 % | ¥2.937,00 | ¥2.975,00 | ¥2.917,00 | 253,60K |
| 2026-09-07 | ¥2.927,00 | -0,71 % | ¥2.943,00 | ¥2.943,00 | ¥2.917,00 | 306,80K |
| 2026-09-04 | ¥2.948,00 | +0,17 % | ¥2.942,00 | ¥2.964,00 | ¥2.931,00 | 268,00K |
| 2026-09-03 | ¥2.943,00 | -0,07 % | ¥2.961,00 | ¥2.975,00 | ¥2.940,00 | 248,30K |
| 2026-09-02 | ¥2.945,00 | -0,41 % | ¥2.940,00 | ¥2.957,00 | ¥2.930,00 | 230,80K |
| 2026-09-01 | ¥2.957,00 | -0,14 % | ¥2.967,00 | ¥2.984,00 | ¥2.944,00 | 239,70K |
| 2026-08-31 | ¥2.961,00 | -0,97 % | ¥3.005,00 | ¥3.005,00 | ¥2.961,00 | 321,10K |
| 2026-08-28 | ¥2.990,00 | +0,74 % | ¥2.950,00 | ¥2.990,00 | ¥2.946,00 | 177,40K |
| 2026-08-27 | ¥2.968,00 | -0,24 % | ¥2.955,00 | ¥2.984,00 | ¥2.943,00 | 175,40K |
| 2026-08-26 | ¥2.975,00 | +0,03 % | ¥2.980,00 | ¥2.995,00 | ¥2.971,00 | 172,10K |
| 2026-08-25 | ¥2.974,00 | +0,07 % | ¥2.989,00 | ¥3.005,00 | ¥2.974,00 | 160,60K |
| 2026-08-24 | ¥2.972,00 | +0,64 % | ¥2.963,00 | ¥2.990,00 | ¥2.960,00 | 182,90K |
| 2026-08-21 | ¥2.953,00 | +0,96 % | ¥2.931,00 | ¥2.976,00 | ¥2.931,00 | 258,00K |
| 2026-08-20 | ¥2.925,00 | +1,56 % | ¥2.911,00 | ¥2.925,00 | ¥2.887,00 | 293,20K |
| 2026-08-19 | ¥2.880,00 | +1,69 % | ¥2.865,00 | ¥2.888,00 | ¥2.828,00 | 273,50K |
| 2026-08-18 | ¥2.832,00 | +0,43 % | ¥2.820,00 | ¥2.832,00 | ¥2.801,00 | 242,70K |
| 2026-08-17 | ¥2.820,00 | -2,12 % | ¥2.859,00 | ¥2.859,00 | ¥2.820,00 | 370,30K |
| 2026-08-14 | ¥2.881,00 | -0,38 % | ¥2.876,00 | ¥2.889,00 | ¥2.863,00 | 232,20K |
| 2026-08-13 | ¥2.892,00 | +0,45 % | ¥2.880,00 | ¥2.892,00 | ¥2.876,00 | 203,10K |
| 2026-08-12 | ¥2.879,00 | -0,35 % | ¥2.894,00 | ¥2.897,00 | ¥2.865,00 | 203,10K |
| 2026-08-10 | ¥2.889,00 | +0,24 % | ¥2.901,00 | ¥2.901,00 | ¥2.863,00 | 222,60K |
| 2026-08-07 | ¥2.882,00 | +0,17 % | ¥2.890,00 | ¥2.912,00 | ¥2.869,00 | 201,20K |
| 2026-08-06 | ¥2.877,00 | +0,66 % | ¥2.870,00 | ¥2.886,00 | ¥2.843,00 | 216,50K |
| 2026-08-05 | ¥2.858,00 | -0,28 % | ¥2.866,00 | ¥2.882,00 | ¥2.846,00 | 212,70K |
| 2026-08-04 | ¥2.866,00 | -1,95 % | ¥2.920,00 | ¥2.920,00 | ¥2.859,00 | 297,10K |
| 2026-08-03 | ¥2.923,00 | -3,21 % | ¥2.931,00 | ¥2.941,00 | ¥2.863,00 | 458,00K |
| 2026-07-31 | ¥3.020,00 | -1,79 % | ¥3.005,00 | ¥3.035,00 | ¥2.999,00 | 229,20K |
| 2026-07-30 | ¥3.075,00 | -1,28 % | ¥3.125,00 | ¥3.140,00 | ¥3.065,00 | 232,30K |
| 2026-07-29 | ¥3.115,00 | +2,98 % | ¥3.050,00 | ¥3.155,00 | ¥3.050,00 | 399,50K |
| 2026-07-28 | ¥3.025,00 | +0,67 % | ¥3.030,00 | ¥3.035,00 | ¥3.000,00 | 196,60K |
| 2026-07-27 | ¥3.005,00 | +2,18 % | ¥2.966,00 | ¥3.015,00 | ¥2.966,00 | 195,80K |
| 2026-07-24 | ¥2.941,00 | +0,93 % | ¥2.907,00 | ¥2.956,00 | ¥2.903,00 | 129,20K |
| 2026-07-23 | ¥2.914,00 | -1,05 % | ¥2.921,00 | ¥2.937,00 | ¥2.908,00 | 135,90K |
| 2026-07-22 | ¥2.945,00 | +0,20 % | ¥2.927,00 | ¥2.952,00 | ¥2.910,00 | 188,10K |
| 2026-07-21 | ¥2.939,00 | -1,08 % | ¥2.980,00 | ¥3.005,00 | ¥2.931,00 | 223,60K |
| 2026-07-17 | ¥2.971,00 | +0,75 % | ¥2.974,00 | ¥3.010,00 | ¥2.966,00 | 263,00K |
| 2026-07-16 | ¥2.949,00 | +0,92 % | ¥2.923,00 | ¥2.962,00 | ¥2.921,00 | 134,60K |
| 2026-07-15 | ¥2.922,00 | -0,61 % | ¥2.946,00 | ¥2.950,00 | ¥2.911,00 | 205,90K |
| 2026-07-14 | ¥2.940,00 | +0,48 % | ¥2.950,00 | ¥2.973,00 | ¥2.940,00 | 187,50K |
| 2026-07-13 | ¥2.926,00 | +0,38 % | ¥2.930,00 | ¥2.938,00 | ¥2.916,00 | 148,40K |
| 2026-07-10 | ¥2.915,00 | -0,48 % | ¥2.928,00 | ¥2.936,00 | ¥2.911,00 | 215,20K |
| 2026-07-09 | ¥2.929,00 | -0,85 % | ¥2.954,00 | ¥2.954,00 | ¥2.929,00 | 214,80K |
| 2026-07-08 | ¥2.954,00 | +0,24 % | ¥2.956,00 | ¥2.965,00 | ¥2.936,00 | 223,20K |
| 2026-07-07 | ¥2.947,00 | +0,89 % | ¥2.925,00 | ¥2.961,00 | ¥2.906,00 | 202,80K |
| 2026-07-06 | ¥2.921,00 | +1,07 % | ¥2.899,00 | ¥2.932,00 | ¥2.895,00 | 151,70K |
| 2026-07-03 | ¥2.890,00 | -0,86 % | ¥2.935,00 | ¥2.948,00 | ¥2.885,00 | 185,30K |
| 2026-07-02 | ¥2.915,00 | +2,60 % | ¥2.875,00 | ¥2.933,00 | ¥2.875,00 | 254,00K |
| 2026-07-01 | ¥2.841,00 | -0,32 % | ¥2.828,00 | ¥2.842,00 | ¥2.797,00 | 211,80K |
| 2026-06-30 | ¥2.850,00 | -0,59 % | ¥2.870,00 | ¥2.877,00 | ¥2.842,00 | 238,90K |
| 2026-06-29 | ¥2.867,00 | +2,10 % | ¥2.824,00 | ¥2.873,00 | ¥2.818,00 | 276,40K |
| 2026-06-26 | ¥2.808,00 | +0,90 % | ¥2.798,00 | ¥2.827,00 | ¥2.779,00 | 219,00K |
| 2026-06-25 | ¥2.783,00 | +1,35 % | ¥2.754,00 | ¥2.792,00 | ¥2.745,00 | 193,60K |
| 2026-06-24 | ¥2.746,00 | +0,48 % | ¥2.731,00 | ¥2.775,00 | ¥2.731,00 | 228,60K |
| 2026-06-23 | ¥2.733,00 | +0,22 % | ¥2.727,00 | ¥2.735,00 | ¥2.706,00 | 201,60K |
| 2026-06-22 | ¥2.727,00 | -0,26 % | ¥2.734,00 | ¥2.747,00 | ¥2.725,00 | 156,00K |
| 2026-06-19 | ¥2.734,00 | +0,48 % | ¥2.719,00 | ¥2.746,00 | ¥2.704,00 | 203,20K |
| 2026-06-18 | ¥2.721,00 | +0,44 % | ¥2.702,00 | ¥2.726,00 | ¥2.688,00 | 199,70K |
| 2026-06-17 | ¥2.709,00 | -0,91 % | ¥2.763,00 | ¥2.767,00 | ¥2.709,00 | 219,70K |
| 2026-06-16 | ¥2.734,00 | -1,76 % | ¥2.783,00 | ¥2.783,00 | ¥2.725,00 | 294,60K |
| 2026-06-15 | ¥2.783,00 | +1,16 % | ¥2.780,00 | ¥2.809,00 | ¥2.770,00 | 273,00K |
| 2026-06-12 | ¥2.751,00 | +1,18 % | ¥2.715,00 | ¥2.759,00 | ¥2.701,00 | 334,70K |
| 2026-06-11 | ¥2.719,00 | +1,64 % | ¥2.703,00 | ¥2.736,00 | ¥2.702,00 | 292,20K |
| 2026-06-10 | ¥2.675,00 | +2,88 % | ¥2.640,00 | ¥2.683,00 | ¥2.626,00 | 279,00K |
| 2026-06-09 | ¥2.600,00 | -0,84 % | ¥2.626,00 | ¥2.642,00 | ¥2.599,00 | 249,80K |
| 2026-06-08 | ¥2.622,00 | +0,42 % | ¥2.634,00 | ¥2.665,00 | ¥2.608,00 | 287,20K |
| 2026-06-05 | ¥2.611,00 | +0,42 % | ¥2.614,00 | ¥2.643,00 | ¥2.610,00 | 277,80K |
| 2026-06-04 | ¥2.600,00 | -1,37 % | ¥2.630,00 | ¥2.645,00 | ¥2.599,00 | 275,80K |
| 2026-06-03 | ¥2.636,00 | +0,42 % | ¥2.632,00 | ¥2.651,00 | ¥2.622,00 | 201,30K |
| 2026-06-02 | ¥2.625,00 | -2,13 % | ¥2.656,00 | ¥2.666,00 | ¥2.616,00 | 354,00K |
| 2026-06-01 | ¥2.682,00 | -0,59 % | ¥2.698,00 | ¥2.698,00 | ¥2.656,00 | 281,90K |
| 2026-05-29 | ¥2.698,00 | +0,45 % | ¥2.680,00 | ¥2.727,00 | ¥2.680,00 | 277,90K |
| 2026-05-28 | ¥2.686,00 | -0,37 % | ¥2.712,00 | ¥2.745,00 | ¥2.670,00 | 268,70K |
| 2026-05-27 | ¥2.696,00 | +0,30 % | ¥2.680,00 | ¥2.696,00 | ¥2.664,00 | 241,00K |
| 2026-05-26 | ¥2.688,00 | -0,70 % | ¥2.707,00 | ¥2.718,00 | ¥2.685,00 | 245,10K |
| 2026-05-25 | ¥2.707,00 | -2,31 % | ¥2.755,00 | ¥2.759,00 | ¥2.701,00 | 332,30K |