Comparing Back to the side-by-side chart ↗
PARK24 Co.,Ltd. (4666.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1778.00 | 1810.50 | 1774.00 | 1803.50 | +1.98% | 1,614,600 |
| 2026-10-15 | 1736.00 | 1774.00 | 1731.50 | 1768.50 | +1.64% | 1,585,900 |
| 2026-10-14 | 1735.00 | 1749.00 | 1715.50 | 1740.00 | +0.00% | 2,003,800 |
| 2026-10-13 | 1750.00 | 1755.00 | 1736.50 | 1740.00 | -0.17% | 1,408,200 |
| 2026-10-09 | 1730.00 | 1748.00 | 1720.50 | 1743.00 | +0.93% | 1,903,600 |
| 2026-10-08 | 1774.50 | 1778.00 | 1696.00 | 1727.00 | -2.95% | 2,674,500 |
| 2026-10-07 | 1748.00 | 1795.50 | 1740.50 | 1779.50 | +2.04% | 2,461,100 |
| 2026-10-06 | 1747.00 | 1770.00 | 1743.00 | 1744.00 | +0.26% | 2,758,200 |
| 2026-10-05 | 1752.00 | 1781.00 | 1730.00 | 1739.50 | -1.78% | 3,863,200 |
| 2026-10-02 | 1810.50 | 1818.50 | 1767.00 | 1771.00 | -3.98% | 3,536,800 |
| 2026-10-01 | 1848.00 | 1924.50 | 1816.00 | 1844.50 | -1.05% | 2,413,700 |
| 2026-09-30 | 1879.50 | 1882.00 | 1800.00 | 1864.00 | +0.27% | 3,114,600 |
| 2026-09-29 | 1922.00 | 1940.50 | 1846.00 | 1859.00 | -4.81% | 4,417,800 |
| 2026-09-28 | 2021.00 | 2023.50 | 1924.00 | 1953.00 | -3.00% | 2,489,800 |
| 2026-09-25 | 1998.00 | 2021.00 | 1997.00 | 2013.50 | +0.25% | 729,600 |
| 2026-09-24 | 2000.00 | 2024.00 | 1998.00 | 2008.50 | -0.69% | 645,100 |
| 2026-09-18 | 2030.00 | 2037.50 | 1999.00 | 2022.50 | -0.37% | 741,000 |
| 2026-09-17 | 2002.00 | 2039.50 | 2000.00 | 2030.00 | +1.70% | 700,100 |
| 2026-09-16 | 1999.00 | 2007.00 | 1987.00 | 1996.00 | -0.03% | 702,400 |
| 2026-09-15 | 2005.00 | 2008.50 | 1991.50 | 1996.50 | +0.53% | 592,700 |
| 2026-09-14 | 1967.50 | 1995.50 | 1957.50 | 1986.00 | +1.85% | 731,400 |
| 2026-09-11 | 1941.50 | 1960.00 | 1932.50 | 1950.00 | -0.33% | 913,000 |
| 2026-09-10 | 1950.00 | 1965.50 | 1931.00 | 1956.50 | +0.23% | 822,200 |
| 2026-09-09 | 1961.00 | 1967.00 | 1944.50 | 1952.00 | -1.41% | 949,200 |
| 2026-09-08 | 1971.00 | 2008.00 | 1961.00 | 1980.00 | +0.00% | 1,022,400 |
| 2026-09-07 | 2010.00 | 2020.00 | 1974.00 | 1980.00 | -1.79% | 752,800 |
| 2026-09-04 | 2015.50 | 2022.00 | 2002.50 | 2016.00 | -0.17% | 844,200 |
| 2026-09-03 | 2010.00 | 2035.00 | 1992.50 | 2019.50 | +0.57% | 1,008,300 |
| 2026-09-02 | 2026.00 | 2026.00 | 1977.50 | 2008.00 | -3.28% | 1,797,500 |
| 2026-09-01 | 2019.00 | 2076.00 | 1993.00 | 2076.00 | +3.44% | 2,970,000 |
| 2026-08-31 | 1990.00 | 2029.00 | 1990.00 | 2007.00 | +1.16% | 1,737,700 |
| 2026-08-28 | 1973.00 | 1994.50 | 1970.00 | 1984.00 | -0.10% | 835,600 |
| 2026-08-27 | 2011.50 | 2022.00 | 1986.00 | 1986.00 | -2.02% | 915,700 |
| 2026-08-26 | 2022.00 | 2040.50 | 2020.00 | 2027.00 | +0.32% | 667,200 |
| 2026-08-25 | 2027.50 | 2038.00 | 2013.00 | 2020.50 | -0.17% | 573,100 |
| 2026-08-24 | 2041.00 | 2046.50 | 2012.50 | 2024.00 | -0.69% | 499,900 |
| 2026-08-21 | 2014.50 | 2038.00 | 2005.50 | 2038.00 | +0.74% | 685,900 |
| 2026-08-20 | 1999.50 | 2023.00 | 1991.00 | 2023.00 | +2.33% | 679,000 |
| 2026-08-19 | 2000.00 | 2007.00 | 1966.50 | 1977.00 | -1.05% | 657,200 |
| 2026-08-18 | 2000.00 | 2012.00 | 1993.00 | 1998.00 | +0.10% | 577,800 |
| 2026-08-17 | 2008.00 | 2011.50 | 1991.50 | 1996.00 | -0.70% | 476,300 |
| 2026-08-14 | 1988.50 | 2022.00 | 1977.00 | 2010.00 | +0.73% | 700,500 |
| 2026-08-13 | 2004.00 | 2013.50 | 1989.00 | 1995.50 | -0.52% | 500,600 |
| 2026-08-12 | 1994.00 | 2021.00 | 1994.00 | 2006.00 | +1.21% | 730,200 |
| 2026-08-10 | 1977.00 | 2010.00 | 1953.50 | 1982.00 | +1.05% | 971,800 |
| 2026-08-07 | 1942.00 | 1979.00 | 1940.50 | 1961.50 | +0.56% | 693,700 |
| 2026-08-06 | 1956.50 | 1964.50 | 1950.50 | 1950.50 | -0.46% | 612,300 |
| 2026-08-05 | 1950.50 | 1972.00 | 1946.50 | 1959.50 | +0.98% | 644,000 |
| 2026-08-04 | 1991.00 | 1997.00 | 1940.50 | 1940.50 | -0.59% | 581,900 |
| 2026-08-03 | 1962.00 | 1963.50 | 1941.50 | 1952.00 | -1.16% | 1,072,900 |
| 2026-07-31 | 2004.00 | 2011.50 | 1963.50 | 1975.00 | -2.45% | 1,339,200 |
| 2026-07-30 | 2062.50 | 2077.00 | 1931.00 | 2024.50 | -2.10% | 936,800 |
| 2026-07-29 | 2031.50 | 2068.00 | 2001.00 | 2068.00 | +2.38% | 1,072,700 |
| 2026-07-28 | 2027.00 | 2040.50 | 2004.00 | 2020.00 | +0.32% | 656,500 |
| 2026-07-27 | 1970.00 | 2022.50 | 1956.50 | 2013.50 | +3.26% | 838,600 |
| 2026-07-24 | 1945.00 | 1962.00 | 1934.50 | 1950.00 | -0.59% | 670,800 |
| 2026-07-23 | 1953.00 | 1964.00 | 1945.00 | 1961.50 | -0.63% | 687,200 |
| 2026-07-22 | 1994.00 | 1998.00 | 1965.50 | 1974.00 | -1.52% | 866,600 |
| 2026-07-21 | 2020.00 | 2033.50 | 1998.00 | 2004.50 | -0.02% | 815,100 |
| 2026-07-17 | 1992.00 | 2022.00 | 1971.00 | 2005.00 | +0.43% | 868,000 |
| 2026-07-16 | 1990.50 | 2023.50 | 1973.50 | 1996.50 | +0.73% | 784,800 |
| 2026-07-15 | 1995.00 | 2003.00 | 1965.50 | 1982.00 | -1.05% | 630,800 |
| 2026-07-14 | 1999.50 | 2014.00 | 1985.50 | 2003.00 | +0.83% | 687,400 |
| 2026-07-13 | 1990.00 | 2004.00 | 1954.50 | 1986.50 | +0.25% | 523,400 |
| 2026-07-10 | 2012.50 | 2021.00 | 1981.00 | 1981.50 | -1.32% | 722,600 |
| 2026-07-09 | 2001.00 | 2018.00 | 1985.00 | 2008.00 | -0.62% | 655,100 |
| 2026-07-08 | 2025.00 | 2033.00 | 1988.00 | 2020.50 | -0.39% | 806,400 |
| 2026-07-07 | 2031.00 | 2052.00 | 2025.50 | 2028.50 | -0.07% | 782,400 |
| 2026-07-06 | 2020.00 | 2045.50 | 2020.00 | 2030.00 | +0.69% | 573,400 |
| 2026-07-03 | 2030.00 | 2039.50 | 1995.00 | 2016.00 | +0.80% | 880,600 |
| 2026-07-02 | 2006.00 | 2025.00 | 1993.50 | 2000.00 | +1.55% | 860,900 |
| 2026-07-01 | 2013.00 | 2023.00 | 1962.00 | 1969.50 | -2.16% | 870,900 |
| 2026-06-30 | 2075.00 | 2087.50 | 2013.00 | 2013.00 | -2.66% | 843,900 |
| 2026-06-29 | 2096.00 | 2128.00 | 2059.50 | 2068.00 | +0.10% | 818,700 |
| 2026-06-26 | 2068.50 | 2098.50 | 2038.50 | 2066.00 | +0.41% | 909,400 |
| 2026-06-25 | 2036.00 | 2092.00 | 2005.00 | 2057.50 | +2.90% | 859,700 |
| 2026-06-24 | 1995.50 | 2039.50 | 1994.50 | 1999.50 | +0.38% | 681,200 |
| 2026-06-23 | 2020.00 | 2029.00 | 1971.50 | 1992.00 | -1.87% | 966,600 |
| 2026-06-22 | 2096.00 | 2096.00 | 2025.00 | 2030.00 | -2.57% | 860,600 |
| 2026-06-19 | 2147.00 | 2147.00 | 2074.00 | 2083.50 | -3.03% | 1,183,100 |
| 2026-06-18 | 2103.50 | 2164.50 | 2100.50 | 2148.50 | +1.44% | 1,270,700 |
| 2026-06-17 | 2158.50 | 2164.00 | 2055.00 | 2118.00 | -2.06% | 2,022,100 |
| 2026-06-16 | 2074.50 | 2218.50 | 2050.00 | 2162.50 | +15.98% | 6,210,300 |
| 2026-06-15 | 1880.00 | 1883.50 | 1828.00 | 1864.50 | +3.01% | 2,028,200 |
| 2026-06-12 | 1833.00 | 1839.00 | 1796.50 | 1810.00 | -0.63% | 1,099,400 |
| 2026-06-11 | 1834.50 | 1852.00 | 1802.50 | 1821.50 | -1.67% | 687,700 |
| 2026-06-10 | 1850.00 | 1864.00 | 1828.50 | 1852.50 | +1.51% | 1,025,700 |
| 2026-06-09 | 1838.00 | 1840.00 | 1800.00 | 1825.00 | +1.50% | 854,100 |
| 2026-06-08 | 1800.00 | 1827.00 | 1782.50 | 1798.00 | -0.53% | 640,900 |
| 2026-06-05 | 1810.00 | 1826.50 | 1804.00 | 1807.50 | +0.36% | 470,500 |
| 2026-06-04 | 1790.00 | 1810.00 | 1749.00 | 1801.00 | -1.42% | 981,600 |
| 2026-06-03 | 1845.00 | 1854.50 | 1815.00 | 1827.00 | -0.95% | 665,200 |
| 2026-06-02 | 1833.00 | 1859.00 | 1811.00 | 1844.50 | +0.63% | 699,000 |
| 2026-06-01 | 1882.00 | 1882.00 | 1820.00 | 1833.00 | -1.27% | 779,900 |
| 2026-05-29 | 1862.50 | 1896.50 | 1845.50 | 1856.50 | +1.42% | 1,185,000 |
| 2026-05-28 | 1837.00 | 1840.50 | 1813.50 | 1830.50 | -0.05% | 859,100 |
| 2026-05-27 | 1830.50 | 1836.00 | 1816.00 | 1831.50 | +0.88% | 652,100 |
| 2026-05-26 | 1850.00 | 1853.00 | 1812.00 | 1815.50 | -1.81% | 820,400 |
| 2026-05-25 | 1808.50 | 1852.00 | 1800.50 | 1849.00 | +3.38% | 1,169,400 |
| 2026-05-22 | 1788.00 | 1805.00 | 1770.50 | 1788.50 | -0.89% | 1,030,700 |
| 2026-05-21 | 1790.00 | 1822.50 | 1768.00 | 1804.50 | +3.11% | 1,084,500 |
| 2026-05-20 | 1785.50 | 1786.00 | 1744.00 | 1750.00 | -1.30% | 776,300 |
| 2026-05-19 | 1784.00 | 1785.00 | 1755.00 | 1773.00 | +0.97% | 803,400 |
| 2026-05-18 | 1782.00 | 1790.00 | 1733.50 | 1756.00 | -2.01% | 1,102,900 |
| 2026-05-15 | 1782.50 | 1805.00 | 1766.00 | 1792.00 | +1.82% | 974,400 |
| 2026-05-14 | 1750.00 | 1775.00 | 1744.50 | 1760.00 | +0.57% | 829,200 |
| 2026-05-13 | 1767.00 | 1769.50 | 1733.00 | 1750.00 | -1.19% | 1,086,300 |
| 2026-05-12 | 1782.00 | 1787.00 | 1751.50 | 1771.00 | -0.53% | 1,488,800 |
| 2026-05-11 | 1811.50 | 1815.50 | 1776.00 | 1780.50 | -1.82% | 1,172,800 |
| 2026-05-08 | 1872.50 | 1872.50 | 1813.50 | 1813.50 | -3.64% | 972,200 |
| 2026-05-07 | 1822.00 | 1884.00 | 1822.00 | 1882.00 | +3.29% | 1,154,900 |
| 2026-05-01 | 1815.50 | 1842.50 | 1802.50 | 1822.00 | -0.33% | 658,600 |
| 2026-04-30 | 1861.00 | 1870.00 | 1820.50 | 1828.00 | -3.59% | 1,113,000 |
| 2026-04-28 | 1875.00 | 1898.50 | 1873.50 | 1896.00 | +2.07% | 868,900 |
| 2026-04-27 | 1860.00 | 1887.00 | 1848.00 | 1857.50 | +0.79% | 633,300 |
| 2026-04-24 | 1866.00 | 1890.00 | 1841.00 | 1843.00 | -1.97% | 975,100 |
| 2026-04-23 | 1920.00 | 1930.00 | 1854.50 | 1880.00 | -4.76% | 1,493,200 |
| 2026-04-22 | 1998.50 | 2000.50 | 1968.50 | 1974.00 | -0.65% | 615,200 |
| 2026-04-21 | 2005.00 | 2006.50 | 1987.00 | 1987.00 | +0.33% | 740,500 |
| 2026-04-20 | 1973.00 | 1989.00 | 1962.50 | 1980.50 | +0.53% | 428,800 |
| 2026-04-17 | 1972.50 | 1994.00 | 1967.50 | 1970.00 | +0.00% | 741,500 |
| 2026-04-16 | 1952.00 | 1970.00 | 1945.50 | 1970.00 | +0.97% | 688,100 |
| 2026-04-15 | 1985.00 | 2003.00 | 1950.50 | 1951.00 | -1.19% | 717,300 |
| 2026-04-14 | 1950.50 | 1989.00 | 1943.00 | 1974.50 | +1.65% | 924,500 |
| 2026-04-13 | 1971.00 | 1978.50 | 1938.00 | 1942.50 | -1.89% | 657,100 |
| 2026-04-10 | 1982.50 | 1996.00 | 1973.00 | 1980.00 | -0.08% | 688,900 |
| 2026-04-09 | 2014.00 | 2018.50 | 1977.50 | 1981.50 | -1.83% | 796,700 |
| 2026-04-08 | 1994.50 | 2034.00 | 1976.50 | 2018.50 | +3.78% | 1,441,000 |
| 2026-04-07 | 1925.50 | 1952.00 | 1920.00 | 1945.00 | +1.30% | 687,800 |
| 2026-04-06 | 1930.00 | 1939.00 | 1914.50 | 1920.00 | -0.41% | 671,000 |
| 2026-04-03 | 1940.00 | 1949.50 | 1922.00 | 1928.00 | -0.36% | 549,700 |
| 2026-04-02 | 1969.00 | 2000.00 | 1929.00 | 1935.00 | -0.36% | 709,400 |
| 2026-04-01 | 1918.00 | 1947.00 | 1899.00 | 1942.00 | +2.89% | 1,053,500 |
| 2026-03-31 | 1904.00 | 1916.00 | 1882.50 | 1887.50 | -2.28% | 1,294,700 |
| 2026-03-30 | 1898.50 | 1959.00 | 1896.00 | 1931.50 | -2.79% | 939,000 |
| 2026-03-27 | 2000.50 | 2004.50 | 1978.50 | 1987.00 | -1.05% | 841,900 |
| 2026-03-26 | 2027.00 | 2035.50 | 1992.00 | 2008.00 | -2.31% | 1,342,600 |
| 2026-03-25 | 2058.00 | 2085.50 | 2049.50 | 2055.50 | +1.68% | 1,799,700 |
| 2026-03-24 | 1960.00 | 2025.50 | 1942.50 | 2021.50 | +7.24% | 2,023,800 |
| 2026-03-23 | 1920.00 | 1929.00 | 1875.00 | 1885.00 | -3.58% | 1,536,000 |
| 2026-03-19 | 2013.50 | 2041.00 | 1955.00 | 1955.00 | -6.48% | 2,532,900 |
| 2026-03-18 | 2018.00 | 2127.00 | 2011.50 | 2090.50 | +9.74% | 3,419,500 |
| 2026-03-17 | 1828.00 | 1945.50 | 1826.50 | 1905.00 | +4.53% | 2,243,700 |
| 2026-03-16 | 1805.00 | 1849.00 | 1804.00 | 1822.50 | +1.11% | 1,109,800 |
| 2026-03-13 | 1771.50 | 1819.00 | 1771.50 | 1802.50 | -2.65% | 1,869,300 |
| 2026-03-12 | 1877.00 | 1889.50 | 1830.00 | 1851.50 | -4.29% | 1,586,600 |
| 2026-03-11 | 1925.00 | 1963.00 | 1923.00 | 1934.50 | +0.68% | 1,055,500 |
| 2026-03-10 | 1940.00 | 1950.50 | 1913.50 | 1921.50 | +0.05% | 891,600 |
| 2026-03-09 | 1923.50 | 1951.50 | 1873.00 | 1920.50 | -4.81% | 1,547,200 |
| 2026-03-06 | 1982.00 | 2027.00 | 1975.00 | 2017.50 | +1.05% | 541,800 |
| 2026-03-05 | 2000.50 | 2012.00 | 1982.50 | 1996.50 | +0.78% | 952,500 |
| 2026-03-04 | 1948.50 | 1992.00 | 1940.00 | 1981.00 | -0.20% | 1,294,600 |
| 2026-03-03 | 2060.50 | 2063.00 | 1971.50 | 1985.00 | -4.80% | 1,413,800 |
| 2026-03-02 | 2050.00 | 2123.00 | 2040.00 | 2085.00 | -7.33% | 2,091,500 |
| 2026-02-27 | 2229.00 | 2264.00 | 2205.00 | 2250.00 | +2.09% | 847,400 |
| 2026-02-26 | 2205.00 | 2217.00 | 2190.00 | 2204.00 | +1.43% | 686,200 |
| 2026-02-25 | 2188.00 | 2188.00 | 2159.00 | 2173.00 | +0.42% | 482,300 |
| 2026-02-24 | 2148.00 | 2188.00 | 2145.50 | 2164.00 | +0.89% | 556,100 |
| 2026-02-20 | 2167.00 | 2167.00 | 2135.50 | 2145.00 | -1.97% | 504,100 |
| 2026-02-19 | 2202.00 | 2220.00 | 2177.50 | 2188.00 | -0.57% | 428,200 |
| 2026-02-18 | 2199.00 | 2213.00 | 2185.00 | 2200.50 | +1.45% | 537,900 |
| 2026-02-17 | 2140.00 | 2174.50 | 2135.00 | 2169.00 | +0.74% | 361,100 |
| 2026-02-16 | 2180.00 | 2181.50 | 2147.50 | 2153.00 | -0.49% | 480,000 |
| 2026-02-13 | 2188.00 | 2203.50 | 2155.00 | 2163.50 | -2.44% | 517,600 |
| 2026-02-12 | 2200.00 | 2222.50 | 2193.50 | 2217.50 | -0.20% | 514,200 |
| 2026-02-10 | 2200.00 | 2249.50 | 2199.00 | 2222.00 | +1.55% | 618,200 |
| 2026-02-09 | 2167.50 | 2192.50 | 2153.00 | 2188.00 | +1.93% | 632,800 |
| 2026-02-06 | 2162.00 | 2170.00 | 2136.50 | 2146.50 | -0.16% | 642,900 |
| 2026-02-05 | 2170.00 | 2197.50 | 2150.00 | 2150.00 | +0.54% | 718,300 |
| 2026-02-04 | 2122.00 | 2141.00 | 2119.00 | 2138.50 | -0.23% | 631,000 |
| 2026-02-03 | 2127.50 | 2156.00 | 2125.00 | 2143.50 | +0.02% | 671,300 |
| 2026-02-02 | 2180.00 | 2190.00 | 2141.00 | 2143.00 | -0.53% | 665,600 |
| 2026-01-30 | 2161.50 | 2169.00 | 2145.50 | 2154.50 | -0.25% | 564,100 |
| 2026-01-29 | 2161.00 | 2175.00 | 2123.00 | 2160.00 | -0.69% | 720,300 |
| 2026-01-28 | 2222.00 | 2224.00 | 2147.50 | 2175.00 | -2.73% | 879,000 |
| 2026-01-27 | 2240.00 | 2265.50 | 2223.50 | 2236.00 | -1.30% | 764,200 |
| 2026-01-26 | 2269.50 | 2285.50 | 2250.00 | 2265.50 | -0.85% | 612,600 |
| 2026-01-23 | 2294.50 | 2317.50 | 2285.00 | 2285.00 | -0.41% | 775,300 |
| 2026-01-22 | 2262.00 | 2294.50 | 2255.00 | 2294.50 | +1.59% | 747,100 |
| 2026-01-21 | 2300.00 | 2312.00 | 2235.50 | 2258.50 | -2.61% | 615,500 |
| 2026-01-20 | 2326.50 | 2331.00 | 2300.00 | 2319.00 | +0.19% | 816,400 |
| 2026-01-19 | 2319.00 | 2325.50 | 2278.50 | 2314.50 | +0.46% | 1,256,200 |
| 2026-01-16 | 2282.00 | 2316.50 | 2273.00 | 2304.00 | +1.27% | 1,173,300 |
| 2026-01-15 | 2227.00 | 2282.00 | 2224.50 | 2275.00 | +2.52% | 1,008,800 |
| 2026-01-14 | 2200.00 | 2237.00 | 2192.00 | 2219.00 | +0.20% | 889,600 |
| 2026-01-13 | 2224.00 | 2239.50 | 2207.50 | 2214.50 | -0.47% | 1,098,100 |
| 2026-01-09 | 2175.00 | 2225.00 | 2174.00 | 2225.00 | +1.41% | 1,039,600 |
| 2026-01-08 | 2147.00 | 2194.00 | 2144.50 | 2194.00 | +2.72% | 1,262,500 |
| 2026-01-07 | 2099.00 | 2137.00 | 2087.50 | 2136.00 | +2.94% | 894,700 |
| 2026-01-06 | 2085.00 | 2104.00 | 2075.00 | 2075.00 | +0.24% | 656,500 |
| 2026-01-05 | 2084.50 | 2088.00 | 2045.50 | 2070.00 | -0.96% | 677,600 |
| 2025-12-30 | 2090.00 | 2095.50 | 2068.00 | 2090.00 | +0.12% | 522,700 |
| 2025-12-29 | 2104.50 | 2110.00 | 2063.00 | 2087.50 | -0.67% | 532,200 |
| 2025-12-26 | 2112.00 | 2122.50 | 2092.00 | 2101.50 | +0.07% | 656,700 |
| 2025-12-25 | 2080.00 | 2111.00 | 2065.00 | 2100.00 | +1.50% | 564,400 |
| 2025-12-24 | 2056.50 | 2084.50 | 2050.00 | 2069.00 | -0.05% | 830,400 |
| 2025-12-23 | 2084.00 | 2090.00 | 2042.00 | 2070.00 | +1.27% | 769,800 |
| 2025-12-22 | 2071.00 | 2078.50 | 2020.50 | 2044.00 | -1.14% | 1,839,700 |
| 2025-12-19 | 2100.00 | 2109.50 | 2061.00 | 2067.50 | -1.12% | 1,669,800 |
| 2025-12-18 | 2146.00 | 2157.50 | 2088.00 | 2091.00 | -2.36% | 2,562,400 |
| 2025-12-17 | 2159.50 | 2236.50 | 2116.50 | 2141.50 | +0.94% | 5,198,600 |
| 2025-12-16 | 2073.50 | 2123.50 | 2008.50 | 2121.50 | +11.45% | 8,104,800 |
| 2025-12-15 | 1882.00 | 1905.00 | 1869.50 | 1903.50 | +1.79% | 1,479,100 |
| 2025-12-12 | 1867.00 | 1895.50 | 1857.50 | 1870.00 | +0.08% | 1,156,100 |
| 2025-12-11 | 1900.00 | 1901.00 | 1851.00 | 1868.50 | -1.71% | 588,400 |
| 2025-12-10 | 1886.00 | 1907.00 | 1882.50 | 1901.00 | +1.31% | 612,700 |
| 2025-12-09 | 1900.00 | 1905.00 | 1869.00 | 1876.50 | -0.77% | 607,500 |
| 2025-12-08 | 1853.50 | 1891.50 | 1851.50 | 1891.00 | +2.44% | 796,600 |
| 2025-12-05 | 1881.00 | 1885.00 | 1841.50 | 1846.00 | -1.20% | 633,400 |
| 2025-12-04 | 1836.00 | 1868.50 | 1836.00 | 1868.50 | +2.22% | 547,800 |
| 2025-12-03 | 1839.50 | 1850.00 | 1828.00 | 1828.00 | -0.84% | 425,800 |
| 2025-12-02 | 1850.00 | 1854.00 | 1834.00 | 1843.50 | -0.05% | 583,800 |
| 2025-12-01 | 1840.00 | 1855.00 | 1832.50 | 1844.50 | -0.19% | 419,800 |
| 2025-11-28 | 1854.00 | 1864.00 | 1847.00 | 1848.00 | -0.38% | 387,700 |
| 2025-11-27 | 1849.00 | 1862.00 | 1837.00 | 1855.00 | +0.71% | 501,300 |
| 2025-11-26 | 1825.00 | 1842.00 | 1822.00 | 1842.00 | +0.93% | 524,400 |
| 2025-11-25 | 1825.00 | 1834.50 | 1816.50 | 1825.00 | +0.91% | 787,100 |
| 2025-11-21 | 1770.50 | 1819.50 | 1768.50 | 1808.50 | +2.35% | 996,200 |
| 2025-11-20 | 1757.00 | 1776.00 | 1751.50 | 1767.00 | +1.55% | 703,700 |
| 2025-11-19 | 1724.00 | 1746.50 | 1723.00 | 1740.00 | +0.93% | 629,400 |
| 2025-11-18 | 1715.00 | 1727.50 | 1701.50 | 1724.00 | +0.64% | 797,200 |
| 2025-11-17 | 1735.00 | 1741.00 | 1694.00 | 1713.00 | -2.11% | 1,237,400 |
| 2025-11-14 | 1746.50 | 1764.50 | 1745.00 | 1750.00 | -0.17% | 735,100 |
| 2025-11-13 | 1748.00 | 1755.50 | 1746.00 | 1753.00 | +0.31% | 515,300 |
| 2025-11-12 | 1764.00 | 1767.00 | 1738.50 | 1747.50 | -0.68% | 687,000 |
| 2025-11-11 | 1740.00 | 1759.50 | 1728.00 | 1759.50 | +0.51% | 584,800 |
| 2025-11-10 | 1762.50 | 1764.00 | 1750.50 | 1750.50 | -0.45% | 441,900 |
| 2025-11-07 | 1732.00 | 1759.00 | 1731.00 | 1758.50 | +1.30% | 441,400 |
| 2025-11-06 | 1752.50 | 1758.50 | 1734.00 | 1736.00 | -0.71% | 657,000 |
| 2025-11-05 | 1745.00 | 1760.00 | 1725.50 | 1748.50 | -0.57% | 1,129,300 |
| 2025-11-04 | 1795.50 | 1798.50 | 1752.50 | 1758.50 | -2.41% | 1,158,600 |
| 2025-10-31 | 1822.00 | 1823.50 | 1798.00 | 1802.00 | +0.19% | 735,000 |
| 2025-10-30 | 1770.00 | 1804.00 | 1770.00 | 1798.50 | -0.19% | 945,700 |
| 2025-10-29 | 1813.50 | 1815.00 | 1794.00 | 1802.00 | -1.15% | 1,390,400 |
| 2025-10-28 | 1830.50 | 1833.50 | 1813.50 | 1823.00 | -0.60% | 821,500 |
| 2025-10-27 | 1828.00 | 1836.00 | 1819.00 | 1834.00 | +0.69% | 828,900 |
| 2025-10-24 | 1841.00 | 1846.00 | 1821.50 | 1821.50 | -1.27% | 994,700 |
| 2025-10-23 | 1811.50 | 1849.00 | 1801.00 | 1845.00 | +1.93% | 929,700 |
| 2025-10-22 | 1801.00 | 1812.00 | 1800.50 | 1810.00 | +0.00% | 724,900 |
| 2025-10-21 | 1790.00 | 1810.00 | 1790.00 | 1810.00 | +1.34% | 631,200 |
| 2025-10-20 | 1812.50 | 1812.50 | 1784.00 | 1786.00 | -0.67% | 671,800 |
| 2025-10-17 | 1785.00 | 1798.00 | 1780.00 | 1798.00 | +0.45% | 667,200 |
| 2025-10-16 | 1801.00 | 1808.00 | 1786.00 | 1790.00 | -0.58% | 718,500 |
| 2025-10-15 | 1801.50 | 1815.50 | 1791.50 | 1800.50 | +0.53% | 633,100 |
| 2025-10-14 | 1805.00 | 1808.50 | 1789.00 | 1791.00 | -1.49% | 816,700 |
| 2025-10-10 | 1815.00 | 1833.00 | 1806.00 | 1818.00 | -0.93% | 653,100 |
| 2025-10-09 | 1835.00 | 1842.00 | 1822.00 | 1835.00 | +0.00% | 730,500 |
| 2025-10-08 | 1856.00 | 1869.50 | 1832.50 | 1835.00 | -1.58% | 1,437,800 |
| 2025-10-07 | 1874.00 | 1878.00 | 1856.00 | 1864.50 | -1.17% | 1,360,700 |
| 2025-10-06 | 1892.00 | 1902.50 | 1875.00 | 1886.50 | +1.32% | 849,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+13.31%). Schwächster Monat: Sep (-8.38%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von PARK24 Co.,Ltd. (4666.T)?
1803.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4666.T?
2331.00 im Hoch und 1694.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von PARK24 Co.,Ltd.?
Historisch war der stärkste Kalendermonat von 4666.T der Dez (Durchschnitt +13.31%), der schwächste der Sep (Durchschnitt -8.38%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.