Valor Holdings Co., Ltd. 9956
TSE · Japan · Einzelhandel
¥1.610,00-22,00 (-1,35 %)
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 | ¥1.610,00 | -1,35 % | ¥1.620,00 | ¥1.628,00 | ¥1.602,00 | 304,20K |
| 2026-10-01 | ¥1.632,00 | +0,25 % | ¥1.622,00 | ¥1.635,00 | ¥1.608,00 | 301,00K |
| 2026-09-30 | ¥1.628,00 | -0,91 % | ¥1.653,00 | ¥1.660,00 | ¥1.608,00 | 436,80K |
| 2026-09-29 | ¥1.643,00 | -3,49 % | ¥1.692,00 | ¥1.702,00 | ¥1.635,00 | 388,70K |
| 2026-09-28 | ¥1.702,50 | +1,04 % | ¥1.695,00 | ¥1.702,50 | ¥1.677,50 | 429,60K |
| 2026-09-25 | ¥1.685,00 | +0,45 % | ¥1.690,00 | ¥1.697,50 | ¥1.672,50 | 303,80K |
| 2026-09-24 | ¥1.677,50 | -0,89 % | ¥1.690,00 | ¥1.690,00 | ¥1.667,50 | 309,40K |
| 2026-09-18 | ¥1.692,50 | -2,03 % | ¥1.717,50 | ¥1.720,00 | ¥1.692,50 | 720,40K |
| 2026-09-17 | ¥1.727,50 | +2,37 % | ¥1.697,50 | ¥1.727,50 | ¥1.697,50 | 321,40K |
| 2026-09-16 | ¥1.687,50 | -0,88 % | ¥1.717,50 | ¥1.722,50 | ¥1.687,50 | 375,00K |
| 2026-09-15 | ¥1.702,50 | +1,79 % | ¥1.680,00 | ¥1.715,00 | ¥1.680,00 | 612,00K |
| 2026-09-14 | ¥1.672,50 | +3,08 % | ¥1.647,50 | ¥1.672,50 | ¥1.645,00 | 466,40K |
| 2026-09-11 | ¥1.622,50 | +1,09 % | ¥1.587,50 | ¥1.630,00 | ¥1.587,50 | 338,80K |
| 2026-09-10 | ¥1.605,00 | -0,62 % | ¥1.605,00 | ¥1.615,00 | ¥1.595,00 | 236,00K |
| 2026-09-09 | ¥1.615,00 | +0,16 % | ¥1.607,50 | ¥1.622,50 | ¥1.592,50 | 294,80K |
| 2026-09-08 | ¥1.612,50 | +0,62 % | ¥1.597,50 | ¥1.617,50 | ¥1.587,50 | 256,60K |
| 2026-09-07 | ¥1.602,50 | -1,69 % | ¥1.627,50 | ¥1.630,00 | ¥1.597,50 | 269,00K |
| 2026-09-04 | ¥1.630,00 | -0,46 % | ¥1.632,50 | ¥1.640,00 | ¥1.622,50 | 269,60K |
| 2026-09-03 | ¥1.637,50 | +0,46 % | ¥1.625,00 | ¥1.637,50 | ¥1.612,50 | 223,60K |
| 2026-09-02 | ¥1.630,00 | -1,51 % | ¥1.650,00 | ¥1.650,00 | ¥1.630,00 | 260,80K |
| 2026-09-01 | ¥1.655,00 | +1,07 % | ¥1.642,50 | ¥1.662,50 | ¥1.637,50 | 322,00K |
| 2026-08-31 | ¥1.637,50 | -0,61 % | ¥1.650,00 | ¥1.655,00 | ¥1.632,50 | 546,00K |
| 2026-08-28 | ¥1.647,50 | -0,30 % | ¥1.645,00 | ¥1.652,50 | ¥1.635,00 | 229,00K |
| 2026-08-27 | ¥1.652,50 | -0,60 % | ¥1.657,50 | ¥1.672,50 | ¥1.637,50 | 245,00K |
| 2026-08-26 | ¥1.662,50 | +0,45 % | ¥1.660,00 | ¥1.675,00 | ¥1.655,00 | 486,00K |
| 2026-08-25 | ¥1.655,00 | +1,38 % | ¥1.647,50 | ¥1.667,50 | ¥1.640,00 | 388,20K |
| 2026-08-24 | ¥1.632,50 | +0,46 % | ¥1.635,00 | ¥1.650,00 | ¥1.627,50 | 260,40K |
| 2026-08-21 | ¥1.625,00 | 0,00 % | ¥1.630,00 | ¥1.642,50 | ¥1.620,00 | 265,20K |
| 2026-08-20 | ¥1.625,00 | +1,25 % | ¥1.627,50 | ¥1.632,50 | ¥1.592,50 | 428,20K |
| 2026-08-19 | ¥1.605,00 | -0,62 % | ¥1.620,00 | ¥1.632,50 | ¥1.590,00 | 507,20K |
| 2026-08-18 | ¥1.615,00 | +0,62 % | ¥1.605,00 | ¥1.615,00 | ¥1.585,00 | 459,20K |
| 2026-08-17 | ¥1.605,00 | +0,16 % | ¥1.625,00 | ¥1.627,50 | ¥1.605,00 | 317,60K |
| 2026-08-14 | ¥1.602,50 | +1,10 % | ¥1.590,00 | ¥1.605,00 | ¥1.580,00 | 309,40K |
| 2026-08-13 | ¥1.585,00 | 0,00 % | ¥1.587,50 | ¥1.592,50 | ¥1.565,00 | 331,60K |
| 2026-08-12 | ¥1.585,00 | +0,63 % | ¥1.592,50 | ¥1.600,00 | ¥1.565,00 | 412,00K |
| 2026-08-10 | ¥1.575,00 | -2,93 % | ¥1.605,00 | ¥1.620,00 | ¥1.570,00 | 631,80K |
| 2026-08-07 | ¥1.622,50 | +2,37 % | ¥1.575,00 | ¥1.642,50 | ¥1.575,00 | 741,20K |
| 2026-08-06 | ¥1.585,00 | +0,96 % | ¥1.572,50 | ¥1.587,50 | ¥1.557,50 | 397,40K |
| 2026-08-05 | ¥1.570,00 | -0,32 % | ¥1.575,00 | ¥1.580,00 | ¥1.557,50 | 400,20K |
| 2026-08-04 | ¥1.575,00 | -2,17 % | ¥1.622,50 | ¥1.635,00 | ¥1.570,00 | 614,40K |
| 2026-08-03 | ¥1.610,00 | -1,38 % | ¥1.647,50 | ¥1.647,50 | ¥1.605,00 | 447,80K |
| 2026-07-31 | ¥1.632,50 | -4,11 % | ¥1.680,00 | ¥1.685,00 | ¥1.622,50 | 578,00K |
| 2026-07-30 | ¥1.702,50 | -0,44 % | ¥1.720,00 | ¥1.722,50 | ¥1.660,00 | 735,60K |
| 2026-07-29 | ¥1.710,00 | +2,24 % | ¥1.677,50 | ¥1.730,00 | ¥1.650,00 | 1,07M |
| 2026-07-28 | ¥1.672,50 | +3,40 % | ¥1.627,50 | ¥1.677,50 | ¥1.627,50 | 1,09M |
| 2026-07-27 | ¥1.617,50 | +0,47 % | ¥1.607,50 | ¥1.617,50 | ¥1.582,50 | 498,60K |
| 2026-07-24 | ¥1.610,00 | +0,31 % | ¥1.597,50 | ¥1.617,50 | ¥1.585,00 | 638,20K |
| 2026-07-23 | ¥1.605,00 | -0,93 % | ¥1.620,00 | ¥1.622,50 | ¥1.580,00 | 915,00K |
| 2026-07-22 | ¥1.620,00 | -1,22 % | ¥1.627,50 | ¥1.627,50 | ¥1.602,50 | 714,20K |
| 2026-07-21 | ¥1.640,00 | -0,15 % | ¥1.685,00 | ¥1.685,00 | ¥1.627,50 | 906,00K |
| 2026-07-17 | ¥1.642,50 | -1,05 % | ¥1.695,00 | ¥1.695,00 | ¥1.630,00 | 1,95M |
| 2026-07-16 | ¥1.660,00 | +2,15 % | ¥1.640,00 | ¥1.695,00 | ¥1.627,50 | 7,23M |
| 2026-07-15 | ¥1.625,00 | -1,07 % | ¥1.650,00 | ¥1.655,00 | ¥1.625,00 | 1,70M |
| 2026-07-14 | ¥1.642,50 | 0,00 % | ¥1.647,50 | ¥1.662,50 | ¥1.635,00 | 821,80K |
| 2026-07-13 | ¥1.642,50 | +0,46 % | ¥1.645,00 | ¥1.650,00 | ¥1.630,00 | 1,23M |
| 2026-07-10 | ¥1.635,00 | +0,93 % | ¥1.620,00 | ¥1.652,50 | ¥1.605,00 | 1,62M |
| 2026-07-09 | ¥1.620,00 | -0,31 % | ¥1.627,50 | ¥1.670,00 | ¥1.605,00 | 3,44M |
| 2026-07-08 | ¥1.625,00 | -7,93 % | ¥1.760,00 | ¥1.767,50 | ¥1.625,00 | 3,38M |
| 2026-07-07 | ¥1.765,00 | +0,43 % | ¥1.752,50 | ¥1.790,00 | ¥1.737,50 | 612,80K |
| 2026-07-06 | ¥1.757,50 | +2,93 % | ¥1.710,00 | ¥1.775,00 | ¥1.710,00 | 624,60K |
| 2026-07-03 | ¥1.707,50 | -0,73 % | ¥1.735,00 | ¥1.767,50 | ¥1.705,00 | 966,20K |
| 2026-07-02 | ¥1.720,00 | +2,69 % | ¥1.655,00 | ¥1.732,50 | ¥1.650,00 | 1,02M |
| 2026-07-01 | ¥1.675,00 | -13,99 % | ¥1.752,50 | ¥1.755,00 | ¥1.625,00 | 2,95M |
| 2026-06-30 | ¥1.947,50 | -0,13 % | ¥1.950,00 | ¥1.977,50 | ¥1.940,00 | 428,80K |
| 2026-06-29 | ¥1.950,00 | +2,77 % | ¥1.897,50 | ¥1.957,50 | ¥1.897,50 | 390,00K |
| 2026-06-26 | ¥1.897,50 | +0,53 % | ¥1.887,50 | ¥1.900,00 | ¥1.872,50 | 184,40K |
| 2026-06-25 | ¥1.887,50 | +1,48 % | ¥1.875,00 | ¥1.900,00 | ¥1.862,50 | 197,60K |
| 2026-06-24 | ¥1.860,00 | +2,06 % | ¥1.830,00 | ¥1.862,50 | ¥1.830,00 | 240,80K |
| 2026-06-23 | ¥1.822,50 | +1,11 % | ¥1.822,50 | ¥1.842,50 | ¥1.810,00 | 241,60K |
| 2026-06-22 | ¥1.802,50 | -0,41 % | ¥1.817,50 | ¥1.830,00 | ¥1.797,50 | 156,80K |
| 2026-06-19 | ¥1.810,00 | +1,40 % | ¥1.775,00 | ¥1.810,00 | ¥1.775,00 | 211,00K |
| 2026-06-18 | ¥1.785,00 | -0,70 % | ¥1.797,50 | ¥1.820,00 | ¥1.775,00 | 253,80K |
| 2026-06-17 | ¥1.797,50 | +0,42 % | ¥1.815,00 | ¥1.857,50 | ¥1.795,00 | 309,40K |
| 2026-06-16 | ¥1.790,00 | -0,56 % | ¥1.780,00 | ¥1.795,00 | ¥1.745,00 | 301,40K |
| 2026-06-15 | ¥1.800,00 | -1,91 % | ¥1.825,00 | ¥1.830,00 | ¥1.795,00 | 163,40K |
| 2026-06-12 | ¥1.835,00 | -0,54 % | ¥1.825,00 | ¥1.862,50 | ¥1.812,50 | 323,40K |
| 2026-06-11 | ¥1.845,00 | +2,22 % | ¥1.827,50 | ¥1.845,00 | ¥1.792,50 | 221,40K |
| 2026-06-10 | ¥1.805,00 | +3,14 % | ¥1.750,00 | ¥1.822,50 | ¥1.750,00 | 203,80K |
| 2026-06-09 | ¥1.750,00 | +0,14 % | ¥1.755,00 | ¥1.777,50 | ¥1.750,00 | 162,40K |
| 2026-06-08 | ¥1.747,50 | +2,34 % | ¥1.725,00 | ¥1.755,00 | ¥1.722,50 | 223,60K |
| 2026-06-05 | ¥1.707,50 | +1,64 % | ¥1.690,00 | ¥1.717,50 | ¥1.682,50 | 168,40K |
| 2026-06-04 | ¥1.680,00 | 0,00 % | ¥1.682,50 | ¥1.707,50 | ¥1.670,00 | 161,60K |
| 2026-06-03 | ¥1.680,00 | +1,05 % | ¥1.685,00 | ¥1.685,00 | ¥1.652,50 | 373,00K |
| 2026-06-02 | ¥1.662,50 | +1,37 % | ¥1.610,00 | ¥1.675,00 | ¥1.595,00 | 283,80K |
| 2026-06-01 | ¥1.640,00 | -4,23 % | ¥1.680,00 | ¥1.680,00 | ¥1.620,00 | 357,80K |
| 2026-05-29 | ¥1.712,50 | +0,44 % | ¥1.697,50 | ¥1.745,00 | ¥1.697,50 | 328,20K |
| 2026-05-28 | ¥1.705,00 | +1,04 % | ¥1.690,00 | ¥1.705,00 | ¥1.672,50 | 281,20K |
| 2026-05-27 | ¥1.687,50 | -0,30 % | ¥1.690,00 | ¥1.707,50 | ¥1.665,00 | 370,60K |
| 2026-05-26 | ¥1.692,50 | +0,45 % | ¥1.685,00 | ¥1.702,50 | ¥1.670,00 | 387,80K |
| 2026-05-25 | ¥1.685,00 | -4,26 % | ¥1.750,00 | ¥1.755,00 | ¥1.685,00 | 276,00K |