CONVUM Ltd. 6265
TSE · Japan · Producer Manufacturing
¥3,185.00-15.00 (-0.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,185.00 | -0.47% | ¥3,200.00 | ¥3,200.00 | ¥3,175.00 | 1.10K |
| 2026-10-01 | ¥3,200.00 | -1.39% | ¥3,210.00 | ¥3,210.00 | ¥3,185.00 | 600 |
| 2026-09-30 | ¥3,245.00 | 0.00% | ¥3,245.00 | ¥3,245.00 | ¥3,245.00 | 0 |
| 2026-09-29 | ¥3,245.00 | -0.76% | ¥3,270.00 | ¥3,270.00 | ¥3,200.00 | 900 |
| 2026-09-28 | ¥3,270.00 | -1.36% | ¥3,315.00 | ¥3,315.00 | ¥3,265.00 | 700 |
| 2026-09-25 | ¥3,315.00 | +2.63% | ¥3,210.00 | ¥3,315.00 | ¥3,210.00 | 1.80K |
| 2026-09-24 | ¥3,230.00 | +4.53% | ¥3,125.00 | ¥3,230.00 | ¥3,125.00 | 2.60K |
| 2026-09-18 | ¥3,090.00 | -0.80% | ¥3,095.00 | ¥3,095.00 | ¥3,070.00 | 700 |
| 2026-09-17 | ¥3,115.00 | +0.48% | ¥3,100.00 | ¥3,115.00 | ¥3,070.00 | 1.40K |
| 2026-09-16 | ¥3,100.00 | +2.14% | ¥3,040.00 | ¥3,100.00 | ¥3,040.00 | 1.20K |
| 2026-09-15 | ¥3,035.00 | +0.66% | ¥3,085.00 | ¥3,085.00 | ¥3,035.00 | 800 |
| 2026-09-14 | ¥3,015.00 | -1.31% | ¥3,050.00 | ¥3,050.00 | ¥3,015.00 | 400 |
| 2026-09-11 | ¥3,055.00 | -0.33% | ¥3,065.00 | ¥3,095.00 | ¥3,035.00 | 500 |
| 2026-09-10 | ¥3,065.00 | -0.16% | ¥3,065.00 | ¥3,065.00 | ¥3,045.00 | 1.20K |
| 2026-09-09 | ¥3,070.00 | -0.49% | ¥3,120.00 | ¥3,120.00 | ¥3,050.00 | 2.30K |
| 2026-09-08 | ¥3,085.00 | +1.82% | ¥3,030.00 | ¥3,085.00 | ¥3,030.00 | 600 |
| 2026-09-07 | ¥3,030.00 | -0.33% | ¥3,040.00 | ¥3,050.00 | ¥3,030.00 | 1.10K |
| 2026-09-04 | ¥3,040.00 | +0.16% | ¥3,070.00 | ¥3,115.00 | ¥3,030.00 | 1.80K |
| 2026-09-03 | ¥3,035.00 | -0.82% | ¥3,090.00 | ¥3,090.00 | ¥3,025.00 | 1.80K |
| 2026-09-02 | ¥3,060.00 | -0.97% | ¥3,040.00 | ¥3,060.00 | ¥3,030.00 | 900 |
| 2026-09-01 | ¥3,090.00 | -1.59% | ¥3,140.00 | ¥3,140.00 | ¥3,055.00 | 1.50K |
| 2026-08-31 | ¥3,140.00 | +2.78% | ¥3,050.00 | ¥3,195.00 | ¥3,045.00 | 2.50K |
| 2026-08-28 | ¥3,055.00 | -0.49% | ¥3,085.00 | ¥3,090.00 | ¥3,050.00 | 1.40K |
| 2026-08-27 | ¥3,070.00 | -2.69% | ¥3,160.00 | ¥3,210.00 | ¥2,965.00 | 16.70K |
| 2026-08-26 | ¥3,155.00 | -1.56% | ¥3,175.00 | ¥3,175.00 | ¥3,140.00 | 3.50K |
| 2026-08-25 | ¥3,205.00 | 0.00% | ¥3,200.00 | ¥3,205.00 | ¥3,110.00 | 4.40K |
| 2026-08-24 | ¥3,205.00 | -0.16% | ¥3,210.00 | ¥3,235.00 | ¥3,195.00 | 1.60K |
| 2026-08-21 | ¥3,210.00 | -1.98% | ¥3,275.00 | ¥3,275.00 | ¥3,205.00 | 800 |
| 2026-08-20 | ¥3,275.00 | +3.80% | ¥3,165.00 | ¥3,275.00 | ¥3,165.00 | 1.70K |
| 2026-08-19 | ¥3,155.00 | -2.47% | ¥3,205.00 | ¥3,295.00 | ¥3,155.00 | 2.60K |
| 2026-08-18 | ¥3,235.00 | -3.29% | ¥3,340.00 | ¥3,340.00 | ¥3,235.00 | 4.00K |
| 2026-08-17 | ¥3,345.00 | +0.30% | ¥3,435.00 | ¥3,435.00 | ¥3,325.00 | 5.40K |
| 2026-08-14 | ¥3,335.00 | -4.44% | ¥3,450.00 | ¥3,450.00 | ¥3,280.00 | 17.10K |
| 2026-08-13 | ¥3,490.00 | -0.29% | ¥4,130.00 | ¥4,155.00 | ¥3,485.00 | 75.20K |
| 2026-08-12 | ¥3,500.00 | +5.26% | ¥3,325.00 | ¥3,540.00 | ¥3,325.00 | 5.20K |
| 2026-08-10 | ¥3,325.00 | -0.15% | ¥3,330.00 | ¥3,330.00 | ¥3,280.00 | 700 |
| 2026-08-07 | ¥3,330.00 | +1.83% | ¥3,330.00 | ¥3,330.00 | ¥3,330.00 | 100 |
| 2026-08-06 | ¥3,270.00 | +0.46% | ¥3,255.00 | ¥3,325.00 | ¥3,255.00 | 800 |
| 2026-08-05 | ¥3,255.00 | +2.20% | ¥3,255.00 | ¥3,255.00 | ¥3,230.00 | 1.10K |
| 2026-08-04 | ¥3,185.00 | 0.00% | ¥3,195.00 | ¥3,195.00 | ¥3,185.00 | 200 |
| 2026-08-03 | ¥3,185.00 | +3.07% | ¥3,095.00 | ¥3,185.00 | ¥3,095.00 | 300 |
| 2026-07-31 | ¥3,090.00 | +0.98% | ¥3,070.00 | ¥3,160.00 | ¥3,070.00 | 800 |
| 2026-07-30 | ¥3,060.00 | -1.77% | ¥3,070.00 | ¥3,070.00 | ¥3,060.00 | 600 |
| 2026-07-29 | ¥3,115.00 | -2.81% | ¥3,180.00 | ¥3,180.00 | ¥3,105.00 | 600 |
| 2026-07-28 | ¥3,205.00 | -4.33% | ¥3,350.00 | ¥3,350.00 | ¥3,205.00 | 8.30K |
| 2026-07-27 | ¥3,350.00 | -0.89% | ¥3,310.00 | ¥3,350.00 | ¥3,310.00 | 300 |
| 2026-07-24 | ¥3,380.00 | 0.00% | ¥3,380.00 | ¥3,380.00 | ¥3,380.00 | 0 |
| 2026-07-23 | ¥3,380.00 | +0.60% | ¥3,430.00 | ¥3,430.00 | ¥3,360.00 | 300 |
| 2026-07-22 | ¥3,360.00 | +6.16% | ¥3,235.00 | ¥3,360.00 | ¥3,235.00 | 500 |
| 2026-07-21 | ¥3,165.00 | +0.96% | ¥3,135.00 | ¥3,165.00 | ¥3,130.00 | 800 |
| 2026-07-17 | ¥3,135.00 | -5.71% | ¥3,305.00 | ¥3,305.00 | ¥2,960.00 | 4.40K |
| 2026-07-16 | ¥3,325.00 | +1.99% | ¥3,265.00 | ¥3,330.00 | ¥3,265.00 | 1.30K |
| 2026-07-15 | ¥3,260.00 | +0.31% | ¥3,255.00 | ¥3,335.00 | ¥3,255.00 | 3.20K |
| 2026-07-14 | ¥3,250.00 | -0.76% | ¥3,265.00 | ¥3,265.00 | ¥3,250.00 | 700 |
| 2026-07-13 | ¥3,275.00 | -2.67% | ¥3,340.00 | ¥3,370.00 | ¥3,275.00 | 800 |
| 2026-07-10 | ¥3,365.00 | +1.20% | ¥3,350.00 | ¥3,485.00 | ¥3,350.00 | 1.40K |
| 2026-07-09 | ¥3,325.00 | -2.49% | ¥3,340.00 | ¥3,340.00 | ¥3,325.00 | 1.10K |
| 2026-07-08 | ¥3,410.00 | -2.71% | ¥3,575.00 | ¥3,575.00 | ¥3,400.00 | 2.40K |
| 2026-07-07 | ¥3,505.00 | -1.41% | ¥3,625.00 | ¥3,625.00 | ¥3,505.00 | 1.10K |
| 2026-07-06 | ¥3,555.00 | +3.95% | ¥3,420.00 | ¥3,595.00 | ¥3,420.00 | 1.10K |
| 2026-07-03 | ¥3,420.00 | -6.30% | ¥3,500.00 | ¥3,500.00 | ¥3,250.00 | 13.80K |
| 2026-07-02 | ¥3,650.00 | -4.95% | ¥3,820.00 | ¥3,820.00 | ¥3,650.00 | 1.60K |
| 2026-07-01 | ¥3,840.00 | 0.00% | ¥3,880.00 | ¥3,885.00 | ¥3,710.00 | 1.80K |
| 2026-06-30 | ¥3,840.00 | +5.21% | ¥3,700.00 | ¥3,840.00 | ¥3,700.00 | 1.20K |
| 2026-06-29 | ¥3,650.00 | -0.14% | ¥3,700.00 | ¥3,700.00 | ¥3,650.00 | 700 |
| 2026-06-26 | ¥3,655.00 | -0.81% | ¥3,680.00 | ¥3,680.00 | ¥3,645.00 | 1.40K |
| 2026-06-25 | ¥3,685.00 | -3.28% | ¥3,920.00 | ¥3,920.00 | ¥3,685.00 | 2.70K |
| 2026-06-24 | ¥3,810.00 | +3.96% | ¥3,665.00 | ¥3,850.00 | ¥3,660.00 | 1.60K |
| 2026-06-23 | ¥3,665.00 | -4.56% | ¥3,815.00 | ¥3,950.00 | ¥3,665.00 | 3.60K |
| 2026-06-22 | ¥3,840.00 | +3.92% | ¥3,765.00 | ¥4,000.00 | ¥3,735.00 | 6.50K |
| 2026-06-19 | ¥3,695.00 | +3.65% | ¥3,600.00 | ¥3,700.00 | ¥3,600.00 | 8.90K |
| 2026-06-18 | ¥3,565.00 | +3.63% | ¥3,470.00 | ¥3,595.00 | ¥3,470.00 | 2.40K |
| 2026-06-17 | ¥3,440.00 | +3.93% | ¥3,345.00 | ¥3,440.00 | ¥3,345.00 | 1.50K |
| 2026-06-16 | ¥3,310.00 | 0.00% | ¥3,345.00 | ¥3,350.00 | ¥3,305.00 | 1.00K |
| 2026-06-15 | ¥3,310.00 | +0.15% | ¥3,400.00 | ¥3,400.00 | ¥3,310.00 | 1.00K |
| 2026-06-12 | ¥3,305.00 | +0.15% | ¥3,440.00 | ¥3,440.00 | ¥3,305.00 | 1.10K |
| 2026-06-11 | ¥3,300.00 | +1.69% | ¥3,245.00 | ¥3,300.00 | ¥3,240.00 | 800 |
| 2026-06-10 | ¥3,245.00 | -1.22% | ¥3,295.00 | ¥3,395.00 | ¥3,245.00 | 1.40K |
| 2026-06-09 | ¥3,285.00 | +2.02% | ¥3,430.00 | ¥3,430.00 | ¥3,275.00 | 900 |
| 2026-06-08 | ¥3,220.00 | -5.01% | ¥3,340.00 | ¥3,390.00 | ¥3,220.00 | 1.10K |
| 2026-06-05 | ¥3,390.00 | -1.31% | ¥3,390.00 | ¥3,400.00 | ¥3,385.00 | 500 |
| 2026-06-04 | ¥3,435.00 | +1.03% | ¥3,445.00 | ¥3,445.00 | ¥3,385.00 | 600 |
| 2026-06-03 | ¥3,400.00 | +0.15% | ¥3,445.00 | ¥3,475.00 | ¥3,350.00 | 2.50K |
| 2026-06-02 | ¥3,395.00 | +3.19% | ¥3,360.00 | ¥3,395.00 | ¥3,220.00 | 2.60K |
| 2026-06-01 | ¥3,290.00 | +5.11% | ¥3,340.00 | ¥3,450.00 | ¥3,280.00 | 8.60K |
| 2026-05-29 | ¥3,130.00 | -0.32% | ¥3,140.00 | ¥3,145.00 | ¥3,130.00 | 2.60K |
| 2026-05-28 | ¥3,140.00 | -5.14% | ¥3,240.00 | ¥3,240.00 | ¥3,140.00 | 1.40K |
| 2026-05-27 | ¥3,310.00 | +0.30% | ¥3,300.00 | ¥3,440.00 | ¥3,300.00 | 3.40K |
| 2026-05-26 | ¥3,300.00 | +6.11% | ¥3,185.00 | ¥3,300.00 | ¥3,170.00 | 3.80K |
| 2026-05-25 | ¥3,110.00 | -2.05% | ¥3,175.00 | ¥3,180.00 | ¥3,110.00 | 800 |