Veritas In Silico Inc. 130A
TSE · Japan · Gesundheitstechnologie
¥434,00+2,00 (+0,46 %)
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 | ¥434,00 | +0,46 % | ¥433,00 | ¥441,00 | ¥429,00 | 7,60K |
| 2026-10-01 | ¥432,00 | -1,37 % | ¥439,00 | ¥439,00 | ¥429,00 | 13,10K |
| 2026-09-30 | ¥438,00 | +1,15 % | ¥436,00 | ¥442,00 | ¥433,00 | 14,00K |
| 2026-09-29 | ¥433,00 | -0,46 % | ¥435,00 | ¥437,00 | ¥429,00 | 11,90K |
| 2026-09-28 | ¥435,00 | +1,16 % | ¥435,00 | ¥440,00 | ¥431,00 | 7,60K |
| 2026-09-25 | ¥430,00 | -0,69 % | ¥434,00 | ¥439,00 | ¥430,00 | 1,10K |
| 2026-09-24 | ¥433,00 | -0,23 % | ¥430,00 | ¥437,00 | ¥430,00 | 7,50K |
| 2026-09-18 | ¥434,00 | -0,23 % | ¥436,00 | ¥440,00 | ¥434,00 | 7,20K |
| 2026-09-17 | ¥435,00 | -0,23 % | ¥436,00 | ¥440,00 | ¥432,00 | 5,60K |
| 2026-09-16 | ¥436,00 | +0,46 % | ¥434,00 | ¥436,00 | ¥423,00 | 15,00K |
| 2026-09-15 | ¥434,00 | +2,12 % | ¥425,00 | ¥434,00 | ¥420,00 | 8,30K |
| 2026-09-14 | ¥425,00 | -2,07 % | ¥426,00 | ¥432,00 | ¥411,00 | 17,20K |
| 2026-09-11 | ¥434,00 | -0,46 % | ¥436,00 | ¥436,00 | ¥430,00 | 7,40K |
| 2026-09-10 | ¥436,00 | +1,87 % | ¥424,00 | ¥436,00 | ¥421,00 | 7,00K |
| 2026-09-09 | ¥428,00 | +0,71 % | ¥426,00 | ¥432,00 | ¥423,00 | 5,30K |
| 2026-09-08 | ¥425,00 | -1,16 % | ¥428,00 | ¥432,00 | ¥425,00 | 6,60K |
| 2026-09-07 | ¥430,00 | 0,00 % | ¥427,00 | ¥435,00 | ¥427,00 | 5,60K |
| 2026-09-04 | ¥430,00 | -0,92 % | ¥432,00 | ¥434,00 | ¥421,00 | 11,40K |
| 2026-09-03 | ¥434,00 | +0,23 % | ¥425,00 | ¥439,00 | ¥424,00 | 13,50K |
| 2026-09-02 | ¥433,00 | -2,26 % | ¥443,00 | ¥443,00 | ¥430,00 | 11,60K |
| 2026-09-01 | ¥443,00 | -0,67 % | ¥447,00 | ¥448,00 | ¥440,00 | 5,80K |
| 2026-08-31 | ¥446,00 | +3,72 % | ¥434,00 | ¥447,00 | ¥429,00 | 9,30K |
| 2026-08-28 | ¥430,00 | +0,94 % | ¥426,00 | ¥438,00 | ¥419,00 | 15,00K |
| 2026-08-27 | ¥426,00 | -0,93 % | ¥430,00 | ¥438,00 | ¥426,00 | 4,80K |
| 2026-08-26 | ¥430,00 | -4,23 % | ¥447,00 | ¥455,00 | ¥425,00 | 25,90K |
| 2026-08-25 | ¥449,00 | +4,91 % | ¥426,00 | ¥456,00 | ¥426,00 | 18,70K |
| 2026-08-24 | ¥428,00 | -4,46 % | ¥463,00 | ¥464,00 | ¥426,00 | 56,20K |
| 2026-08-21 | ¥448,00 | +0,67 % | ¥461,00 | ¥461,00 | ¥438,00 | 29,30K |
| 2026-08-20 | ¥445,00 | +7,23 % | ¥432,00 | ¥451,00 | ¥431,00 | 60,10K |
| 2026-08-19 | ¥415,00 | -1,19 % | ¥424,00 | ¥426,00 | ¥410,00 | 20,30K |
| 2026-08-18 | ¥420,00 | -0,47 % | ¥422,00 | ¥423,00 | ¥413,00 | 11,40K |
| 2026-08-17 | ¥422,00 | 0,00 % | ¥430,00 | ¥430,00 | ¥421,00 | 9,20K |
| 2026-08-14 | ¥422,00 | -1,86 % | ¥427,00 | ¥429,00 | ¥420,00 | 11,80K |
| 2026-08-13 | ¥430,00 | +5,91 % | ¥404,00 | ¥430,00 | ¥404,00 | 15,00K |
| 2026-08-12 | ¥406,00 | 0,00 % | ¥402,00 | ¥412,00 | ¥402,00 | 5,10K |
| 2026-08-10 | ¥406,00 | +0,74 % | ¥403,00 | ¥414,00 | ¥403,00 | 7,90K |
| 2026-08-07 | ¥403,00 | -2,42 % | ¥408,00 | ¥414,00 | ¥403,00 | 9,70K |
| 2026-08-06 | ¥413,00 | +2,74 % | ¥402,00 | ¥413,00 | ¥401,00 | 13,00K |
| 2026-08-05 | ¥402,00 | -3,13 % | ¥407,00 | ¥410,00 | ¥402,00 | 12,60K |
| 2026-08-04 | ¥415,00 | +3,23 % | ¥401,00 | ¥415,00 | ¥398,00 | 21,90K |
| 2026-08-03 | ¥402,00 | -0,99 % | ¥411,00 | ¥477,00 | ¥399,00 | 364,10K |
| 2026-07-31 | ¥406,00 | 0,00 % | ¥406,00 | ¥406,00 | ¥401,00 | 1,90K |
| 2026-07-30 | ¥406,00 | -1,22 % | ¥411,00 | ¥411,00 | ¥400,00 | 3,90K |
| 2026-07-29 | ¥411,00 | +0,24 % | ¥409,00 | ¥411,00 | ¥396,00 | 21,90K |
| 2026-07-28 | ¥410,00 | -0,73 % | ¥411,00 | ¥420,00 | ¥410,00 | 4,30K |
| 2026-07-27 | ¥413,00 | -0,96 % | ¥413,00 | ¥416,00 | ¥413,00 | 5,00K |
| 2026-07-24 | ¥417,00 | -0,48 % | ¥420,00 | ¥434,00 | ¥414,00 | 13,20K |
| 2026-07-23 | ¥419,00 | -0,48 % | ¥413,00 | ¥429,00 | ¥413,00 | 5,80K |
| 2026-07-22 | ¥421,00 | +4,47 % | ¥406,00 | ¥423,00 | ¥406,00 | 4,70K |
| 2026-07-21 | ¥403,00 | -3,59 % | ¥420,00 | ¥420,00 | ¥403,00 | 12,20K |
| 2026-07-17 | ¥418,00 | -3,91 % | ¥419,00 | ¥421,00 | ¥405,00 | 19,20K |
| 2026-07-16 | ¥435,00 | 0,00 % | ¥427,00 | ¥436,00 | ¥427,00 | 2,20K |
| 2026-07-15 | ¥435,00 | +4,32 % | ¥417,00 | ¥437,00 | ¥417,00 | 10,70K |
| 2026-07-14 | ¥417,00 | -2,11 % | ¥419,00 | ¥426,00 | ¥417,00 | 6,20K |
| 2026-07-13 | ¥426,00 | -2,52 % | ¥443,00 | ¥443,00 | ¥426,00 | 4,60K |
| 2026-07-10 | ¥437,00 | +3,07 % | ¥425,00 | ¥439,00 | ¥425,00 | 3,10K |
| 2026-07-09 | ¥424,00 | -0,24 % | ¥425,00 | ¥432,00 | ¥422,00 | 3,70K |
| 2026-07-08 | ¥425,00 | 0,00 % | ¥421,00 | ¥437,00 | ¥421,00 | 6,40K |
| 2026-07-07 | ¥425,00 | -1,85 % | ¥430,00 | ¥437,00 | ¥421,00 | 6,60K |
| 2026-07-06 | ¥433,00 | +0,46 % | ¥439,00 | ¥439,00 | ¥429,00 | 4,70K |
| 2026-07-03 | ¥431,00 | +0,47 % | ¥430,00 | ¥439,00 | ¥418,00 | 15,80K |
| 2026-07-02 | ¥429,00 | 0,00 % | ¥437,00 | ¥437,00 | ¥429,00 | 4,70K |
| 2026-07-01 | ¥429,00 | -0,46 % | ¥436,00 | ¥436,00 | ¥410,00 | 8,20K |
| 2026-06-30 | ¥431,00 | -0,23 % | ¥424,00 | ¥432,00 | ¥422,00 | 4,00K |
| 2026-06-29 | ¥432,00 | +0,47 % | ¥422,00 | ¥432,00 | ¥420,00 | 4,20K |
| 2026-06-26 | ¥430,00 | +0,94 % | ¥420,00 | ¥432,00 | ¥420,00 | 5,60K |
| 2026-06-25 | ¥426,00 | +2,16 % | ¥411,00 | ¥435,00 | ¥411,00 | 22,10K |
| 2026-06-24 | ¥417,00 | +1,46 % | ¥406,00 | ¥429,00 | ¥406,00 | 14,60K |
| 2026-06-23 | ¥411,00 | 0,00 % | ¥418,00 | ¥423,00 | ¥405,00 | 14,50K |
| 2026-06-22 | ¥411,00 | 0,00 % | ¥400,00 | ¥424,00 | ¥400,00 | 22,90K |
| 2026-06-19 | ¥411,00 | -4,64 % | ¥436,00 | ¥436,00 | ¥405,00 | 26,50K |
| 2026-06-18 | ¥431,00 | +4,61 % | ¥411,00 | ¥434,00 | ¥411,00 | 12,20K |
| 2026-06-17 | ¥412,00 | -0,48 % | ¥401,00 | ¥420,00 | ¥401,00 | 15,20K |
| 2026-06-16 | ¥414,00 | -1,66 % | ¥427,00 | ¥427,00 | ¥402,00 | 18,00K |
| 2026-06-15 | ¥421,00 | -2,55 % | ¥431,00 | ¥435,00 | ¥420,00 | 9,40K |
| 2026-06-12 | ¥432,00 | 0,00 % | ¥435,00 | ¥435,00 | ¥425,00 | 9,00K |
| 2026-06-11 | ¥432,00 | 0,00 % | ¥428,00 | ¥433,00 | ¥414,00 | 21,70K |
| 2026-06-10 | ¥432,00 | +2,86 % | ¥419,00 | ¥432,00 | ¥414,00 | 12,80K |
| 2026-06-09 | ¥420,00 | +3,19 % | ¥411,00 | ¥422,00 | ¥404,00 | 11,80K |
| 2026-06-08 | ¥407,00 | -2,40 % | ¥409,00 | ¥417,00 | ¥406,00 | 10,70K |
| 2026-06-05 | ¥417,00 | +1,96 % | ¥410,00 | ¥422,00 | ¥403,00 | 18,60K |
| 2026-06-04 | ¥409,00 | -1,21 % | ¥412,00 | ¥415,00 | ¥402,00 | 15,20K |
| 2026-06-03 | ¥414,00 | -2,59 % | ¥422,00 | ¥425,00 | ¥406,00 | 15,60K |
| 2026-06-02 | ¥425,00 | +1,92 % | ¥413,00 | ¥425,00 | ¥399,00 | 20,00K |
| 2026-06-01 | ¥417,00 | +0,24 % | ¥424,00 | ¥428,00 | ¥416,00 | 16,00K |
| 2026-05-29 | ¥416,00 | +2,72 % | ¥405,00 | ¥419,00 | ¥405,00 | 14,70K |
| 2026-05-28 | ¥405,00 | +3,05 % | ¥392,00 | ¥413,00 | ¥392,00 | 17,30K |
| 2026-05-27 | ¥393,00 | +0,51 % | ¥397,00 | ¥402,00 | ¥392,00 | 22,40K |
| 2026-05-26 | ¥391,00 | +0,26 % | ¥392,00 | ¥397,00 | ¥391,00 | 15,20K |
| 2026-05-25 | ¥390,00 | -2,26 % | ¥399,00 | ¥404,00 | ¥390,00 | 29,00K |