Belluna Co., Ltd. 9997
TSE · Japan · Einzelhandel
¥1.038,00-25,00 (-2,35 %)
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 | ¥1.038,00 | -2,35 % | ¥1.051,00 | ¥1.052,00 | ¥1.038,00 | 263,30K |
| 2026-10-01 | ¥1.063,00 | -0,47 % | ¥1.064,00 | ¥1.067,00 | ¥1.050,00 | 209,20K |
| 2026-09-30 | ¥1.068,00 | 0,00 % | ¥1.065,00 | ¥1.069,00 | ¥1.043,00 | 216,70K |
| 2026-09-29 | ¥1.068,00 | -1,20 % | ¥1.070,00 | ¥1.071,00 | ¥1.040,00 | 628,20K |
| 2026-09-28 | ¥1.081,00 | -1,99 % | ¥1.107,00 | ¥1.109,00 | ¥1.079,00 | 1,31M |
| 2026-09-25 | ¥1.103,00 | +2,60 % | ¥1.077,00 | ¥1.104,00 | ¥1.077,00 | 762,10K |
| 2026-09-24 | ¥1.075,00 | -0,46 % | ¥1.080,00 | ¥1.082,00 | ¥1.071,00 | 712,30K |
| 2026-09-18 | ¥1.080,00 | +0,47 % | ¥1.075,00 | ¥1.085,00 | ¥1.073,00 | 496,40K |
| 2026-09-17 | ¥1.075,00 | +1,03 % | ¥1.071,00 | ¥1.086,00 | ¥1.067,00 | 405,30K |
| 2026-09-16 | ¥1.064,00 | +0,09 % | ¥1.062,00 | ¥1.072,00 | ¥1.062,00 | 282,80K |
| 2026-09-15 | ¥1.063,00 | +0,28 % | ¥1.067,00 | ¥1.069,00 | ¥1.054,00 | 262,20K |
| 2026-09-14 | ¥1.060,00 | +2,51 % | ¥1.037,00 | ¥1.060,00 | ¥1.036,00 | 333,90K |
| 2026-09-11 | ¥1.034,00 | -0,10 % | ¥1.025,00 | ¥1.035,00 | ¥1.023,00 | 216,90K |
| 2026-09-10 | ¥1.035,00 | +0,78 % | ¥1.028,00 | ¥1.035,00 | ¥1.022,00 | 206,00K |
| 2026-09-09 | ¥1.027,00 | -0,39 % | ¥1.025,00 | ¥1.036,00 | ¥1.023,00 | 209,80K |
| 2026-09-08 | ¥1.031,00 | -1,06 % | ¥1.044,00 | ¥1.044,00 | ¥1.031,00 | 190,70K |
| 2026-09-07 | ¥1.042,00 | -0,38 % | ¥1.047,00 | ¥1.054,00 | ¥1.040,00 | 159,50K |
| 2026-09-04 | ¥1.046,00 | +0,38 % | ¥1.036,00 | ¥1.052,00 | ¥1.034,00 | 194,40K |
| 2026-09-03 | ¥1.042,00 | -1,51 % | ¥1.062,00 | ¥1.062,00 | ¥1.040,00 | 249,70K |
| 2026-09-02 | ¥1.058,00 | -2,13 % | ¥1.072,00 | ¥1.075,00 | ¥1.053,00 | 245,60K |
| 2026-09-01 | ¥1.081,00 | -0,46 % | ¥1.080,00 | ¥1.088,00 | ¥1.075,00 | 236,90K |
| 2026-08-31 | ¥1.086,00 | +1,12 % | ¥1.075,00 | ¥1.086,00 | ¥1.068,00 | 214,00K |
| 2026-08-28 | ¥1.074,00 | -0,19 % | ¥1.068,00 | ¥1.079,00 | ¥1.066,00 | 164,00K |
| 2026-08-27 | ¥1.076,00 | -0,19 % | ¥1.076,00 | ¥1.086,00 | ¥1.069,00 | 196,80K |
| 2026-08-26 | ¥1.078,00 | -0,65 % | ¥1.088,00 | ¥1.092,00 | ¥1.077,00 | 203,30K |
| 2026-08-25 | ¥1.085,00 | +1,02 % | ¥1.075,00 | ¥1.087,00 | ¥1.071,00 | 187,80K |
| 2026-08-24 | ¥1.074,00 | +0,94 % | ¥1.074,00 | ¥1.079,00 | ¥1.065,00 | 190,10K |
| 2026-08-21 | ¥1.064,00 | +1,82 % | ¥1.045,00 | ¥1.069,00 | ¥1.045,00 | 195,50K |
| 2026-08-20 | ¥1.045,00 | +1,26 % | ¥1.035,00 | ¥1.045,00 | ¥1.031,00 | 166,10K |
| 2026-08-19 | ¥1.032,00 | -0,67 % | ¥1.038,00 | ¥1.038,00 | ¥1.026,00 | 230,70K |
| 2026-08-18 | ¥1.039,00 | +1,17 % | ¥1.032,00 | ¥1.052,00 | ¥1.030,00 | 306,30K |
| 2026-08-17 | ¥1.027,00 | -0,58 % | ¥1.025,00 | ¥1.032,00 | ¥1.024,00 | 188,50K |
| 2026-08-14 | ¥1.033,00 | +1,37 % | ¥1.016,00 | ¥1.033,00 | ¥1.014,00 | 269,50K |
| 2026-08-13 | ¥1.019,00 | -0,59 % | ¥1.025,00 | ¥1.027,00 | ¥1.017,00 | 149,10K |
| 2026-08-12 | ¥1.025,00 | +2,19 % | ¥1.008,00 | ¥1.028,00 | ¥1.005,00 | 236,60K |
| 2026-08-10 | ¥1.003,00 | +0,70 % | ¥1.006,00 | ¥1.010,00 | ¥999,00 | 214,60K |
| 2026-08-07 | ¥996,00 | +0,61 % | ¥991,00 | ¥1.002,00 | ¥989,00 | 234,20K |
| 2026-08-06 | ¥990,00 | +1,96 % | ¥975,00 | ¥990,00 | ¥975,00 | 214,40K |
| 2026-08-05 | ¥971,00 | -1,22 % | ¥985,00 | ¥995,00 | ¥967,00 | 433,60K |
| 2026-08-04 | ¥983,00 | -1,31 % | ¥985,00 | ¥998,00 | ¥977,00 | 453,80K |
| 2026-08-03 | ¥996,00 | -7,26 % | ¥984,00 | ¥1.006,00 | ¥972,00 | 865,30K |
| 2026-07-31 | ¥1.074,00 | -1,92 % | ¥1.092,00 | ¥1.095,00 | ¥1.065,00 | 234,70K |
| 2026-07-30 | ¥1.095,00 | -0,99 % | ¥1.099,00 | ¥1.105,00 | ¥1.083,00 | 238,40K |
| 2026-07-29 | ¥1.106,00 | +3,66 % | ¥1.076,00 | ¥1.108,00 | ¥1.071,00 | 304,80K |
| 2026-07-28 | ¥1.067,00 | -1,30 % | ¥1.085,00 | ¥1.085,00 | ¥1.056,00 | 198,50K |
| 2026-07-27 | ¥1.081,00 | +0,65 % | ¥1.080,00 | ¥1.090,00 | ¥1.077,00 | 292,20K |
| 2026-07-24 | ¥1.074,00 | +0,28 % | ¥1.064,00 | ¥1.083,00 | ¥1.060,00 | 206,50K |
| 2026-07-23 | ¥1.071,00 | +0,19 % | ¥1.062,00 | ¥1.075,00 | ¥1.059,00 | 193,90K |
| 2026-07-22 | ¥1.069,00 | -0,47 % | ¥1.071,00 | ¥1.073,00 | ¥1.060,00 | 250,00K |
| 2026-07-21 | ¥1.074,00 | +1,03 % | ¥1.065,00 | ¥1.084,00 | ¥1.064,00 | 466,90K |
| 2026-07-17 | ¥1.063,00 | +1,43 % | ¥1.051,00 | ¥1.070,00 | ¥1.046,00 | 306,80K |
| 2026-07-16 | ¥1.048,00 | +0,29 % | ¥1.048,00 | ¥1.060,00 | ¥1.045,00 | 178,00K |
| 2026-07-15 | ¥1.045,00 | -0,29 % | ¥1.050,00 | ¥1.056,00 | ¥1.040,00 | 213,20K |
| 2026-07-14 | ¥1.048,00 | -0,95 % | ¥1.058,00 | ¥1.063,00 | ¥1.043,00 | 308,70K |
| 2026-07-13 | ¥1.058,00 | +3,42 % | ¥1.034,00 | ¥1.058,00 | ¥1.034,00 | 516,60K |
| 2026-07-10 | ¥1.023,00 | +1,59 % | ¥1.002,00 | ¥1.032,00 | ¥997,00 | 458,10K |
| 2026-07-09 | ¥1.007,00 | +1,72 % | ¥991,00 | ¥1.007,00 | ¥986,00 | 320,90K |
| 2026-07-08 | ¥990,00 | +0,71 % | ¥985,00 | ¥993,00 | ¥983,00 | 163,30K |
| 2026-07-07 | ¥983,00 | +0,31 % | ¥985,00 | ¥985,00 | ¥977,00 | 146,40K |
| 2026-07-06 | ¥980,00 | +1,98 % | ¥967,00 | ¥981,00 | ¥966,00 | 299,30K |
| 2026-07-03 | ¥961,00 | +0,63 % | ¥960,00 | ¥969,00 | ¥960,00 | 185,90K |
| 2026-07-02 | ¥955,00 | +1,49 % | ¥944,00 | ¥955,00 | ¥942,00 | 157,60K |
| 2026-07-01 | ¥941,00 | -0,63 % | ¥947,00 | ¥950,00 | ¥937,00 | 124,70K |
| 2026-06-30 | ¥947,00 | -1,25 % | ¥957,00 | ¥963,00 | ¥945,00 | 194,00K |
| 2026-06-29 | ¥959,00 | +1,37 % | ¥949,00 | ¥960,00 | ¥949,00 | 239,90K |
| 2026-06-26 | ¥946,00 | +0,32 % | ¥940,00 | ¥946,00 | ¥939,00 | 132,30K |
| 2026-06-25 | ¥943,00 | +1,62 % | ¥940,00 | ¥948,00 | ¥934,00 | 257,10K |
| 2026-06-24 | ¥928,00 | -0,32 % | ¥939,00 | ¥940,00 | ¥928,00 | 150,80K |
| 2026-06-23 | ¥931,00 | -1,69 % | ¥946,00 | ¥947,00 | ¥931,00 | 208,90K |
| 2026-06-22 | ¥947,00 | +0,21 % | ¥945,00 | ¥959,00 | ¥945,00 | 156,50K |
| 2026-06-19 | ¥945,00 | +0,43 % | ¥941,00 | ¥950,00 | ¥937,00 | 162,00K |
| 2026-06-18 | ¥941,00 | +0,43 % | ¥939,00 | ¥948,00 | ¥935,00 | 161,10K |
| 2026-06-17 | ¥937,00 | -0,32 % | ¥943,00 | ¥949,00 | ¥937,00 | 119,80K |
| 2026-06-16 | ¥940,00 | -1,05 % | ¥948,00 | ¥948,00 | ¥936,00 | 184,50K |
| 2026-06-15 | ¥950,00 | +0,96 % | ¥943,00 | ¥954,00 | ¥943,00 | 212,10K |
| 2026-06-12 | ¥941,00 | +0,64 % | ¥937,00 | ¥943,00 | ¥936,00 | 176,60K |
| 2026-06-11 | ¥935,00 | -1,79 % | ¥946,00 | ¥948,00 | ¥926,00 | 393,60K |
| 2026-06-10 | ¥952,00 | +0,21 % | ¥952,00 | ¥967,00 | ¥948,00 | 191,90K |
| 2026-06-09 | ¥950,00 | 0,00 % | ¥954,00 | ¥964,00 | ¥950,00 | 202,40K |
| 2026-06-08 | ¥950,00 | -0,11 % | ¥942,00 | ¥962,00 | ¥941,00 | 290,90K |
| 2026-06-05 | ¥951,00 | +2,15 % | ¥936,00 | ¥954,00 | ¥936,00 | 279,10K |
| 2026-06-04 | ¥931,00 | -0,96 % | ¥937,00 | ¥938,00 | ¥926,00 | 175,10K |
| 2026-06-03 | ¥940,00 | +1,84 % | ¥923,00 | ¥945,00 | ¥923,00 | 404,90K |
| 2026-06-02 | ¥923,00 | -0,86 % | ¥929,00 | ¥932,00 | ¥914,00 | 257,10K |
| 2026-06-01 | ¥931,00 | +0,65 % | ¥918,00 | ¥936,00 | ¥914,00 | 464,70K |
| 2026-05-29 | ¥925,00 | +0,76 % | ¥916,00 | ¥925,00 | ¥915,00 | 1,80M |
| 2026-05-28 | ¥918,00 | +0,22 % | ¥919,00 | ¥928,00 | ¥909,00 | 325,30K |
| 2026-05-27 | ¥916,00 | -1,19 % | ¥927,00 | ¥929,00 | ¥912,00 | 273,80K |
| 2026-05-26 | ¥927,00 | +0,54 % | ¥927,00 | ¥939,00 | ¥923,00 | 281,30K |
| 2026-05-25 | ¥922,00 | +0,11 % | ¥919,00 | ¥924,00 | ¥912,00 | 333,90K |