VRAIN Solution,Inc. 135A
TSE · Japan · Technologiedienstleistungen
¥5.410,00+190,00 (+3,64 %)
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 | ¥5.410,00 | +3,64 % | ¥5.220,00 | ¥5.490,00 | ¥5.220,00 | 93,40K |
| 2026-10-01 | ¥5.220,00 | +3,57 % | ¥5.070,00 | ¥5.290,00 | ¥5.010,00 | 97,50K |
| 2026-09-30 | ¥5.040,00 | 0,00 % | ¥5.040,00 | ¥5.070,00 | ¥4.925,00 | 89,10K |
| 2026-09-29 | ¥5.040,00 | +3,60 % | ¥4.935,00 | ¥5.090,00 | ¥4.820,00 | 108,50K |
| 2026-09-28 | ¥4.865,00 | 0,00 % | ¥4.935,00 | ¥4.995,00 | ¥4.820,00 | 58,20K |
| 2026-09-25 | ¥4.865,00 | -1,02 % | ¥4.870,00 | ¥4.965,00 | ¥4.830,00 | 53,90K |
| 2026-09-24 | ¥4.915,00 | +4,35 % | ¥4.800,00 | ¥5.010,00 | ¥4.770,00 | 110,50K |
| 2026-09-18 | ¥4.710,00 | +1,29 % | ¥4.650,00 | ¥4.770,00 | ¥4.600,00 | 58,10K |
| 2026-09-17 | ¥4.650,00 | +1,86 % | ¥4.525,00 | ¥4.745,00 | ¥4.495,00 | 75,10K |
| 2026-09-16 | ¥4.565,00 | -0,11 % | ¥4.580,00 | ¥4.640,00 | ¥4.420,00 | 47,50K |
| 2026-09-15 | ¥4.570,00 | +3,16 % | ¥4.625,00 | ¥4.695,00 | ¥4.480,00 | 95,60K |
| 2026-09-14 | ¥4.430,00 | +0,80 % | ¥4.325,00 | ¥4.445,00 | ¥4.265,00 | 50,90K |
| 2026-09-11 | ¥4.395,00 | -1,24 % | ¥4.380,00 | ¥4.445,00 | ¥4.305,00 | 60,70K |
| 2026-09-10 | ¥4.450,00 | -3,26 % | ¥4.610,00 | ¥4.650,00 | ¥4.420,00 | 82,00K |
| 2026-09-09 | ¥4.600,00 | +1,77 % | ¥4.560,00 | ¥4.660,00 | ¥4.400,00 | 102,90K |
| 2026-09-08 | ¥4.520,00 | +4,63 % | ¥4.345,00 | ¥4.640,00 | ¥4.280,00 | 203,40K |
| 2026-09-07 | ¥4.320,00 | +3,35 % | ¥4.190,00 | ¥4.320,00 | ¥4.125,00 | 110,30K |
| 2026-09-04 | ¥4.180,00 | +12,21 % | ¥3.825,00 | ¥4.190,00 | ¥3.825,00 | 165,20K |
| 2026-09-03 | ¥3.725,00 | -4,36 % | ¥3.825,00 | ¥3.935,00 | ¥3.710,00 | 111,90K |
| 2026-09-02 | ¥3.895,00 | -4,30 % | ¥3.860,00 | ¥3.945,00 | ¥3.815,00 | 89,10K |
| 2026-09-01 | ¥4.070,00 | -5,57 % | ¥4.255,00 | ¥4.255,00 | ¥4.015,00 | 92,80K |
| 2026-08-31 | ¥4.310,00 | +2,50 % | ¥4.095,00 | ¥4.335,00 | ¥4.050,00 | 69,70K |
| 2026-08-28 | ¥4.205,00 | -0,36 % | ¥4.200,00 | ¥4.375,00 | ¥4.170,00 | 45,40K |
| 2026-08-27 | ¥4.220,00 | +2,43 % | ¥4.125,00 | ¥4.230,00 | ¥4.120,00 | 33,20K |
| 2026-08-26 | ¥4.120,00 | +0,12 % | ¥4.125,00 | ¥4.220,00 | ¥4.070,00 | 37,90K |
| 2026-08-25 | ¥4.115,00 | -5,29 % | ¥4.350,00 | ¥4.350,00 | ¥4.110,00 | 61,60K |
| 2026-08-24 | ¥4.345,00 | -1,03 % | ¥4.430,00 | ¥4.490,00 | ¥4.295,00 | 62,10K |
| 2026-08-21 | ¥4.390,00 | +0,46 % | ¥4.350,00 | ¥4.390,00 | ¥4.165,00 | 53,00K |
| 2026-08-20 | ¥4.370,00 | +4,42 % | ¥4.255,00 | ¥4.375,00 | ¥4.225,00 | 57,40K |
| 2026-08-19 | ¥4.185,00 | +0,36 % | ¥4.080,00 | ¥4.295,00 | ¥4.030,00 | 75,90K |
| 2026-08-18 | ¥4.170,00 | -3,70 % | ¥4.260,00 | ¥4.275,00 | ¥4.105,00 | 60,60K |
| 2026-08-17 | ¥4.330,00 | +5,10 % | ¥4.150,00 | ¥4.355,00 | ¥4.150,00 | 87,80K |
| 2026-08-14 | ¥4.120,00 | +6,46 % | ¥3.935,00 | ¥4.140,00 | ¥3.910,00 | 102,00K |
| 2026-08-13 | ¥3.870,00 | +0,91 % | ¥3.885,00 | ¥3.990,00 | ¥3.845,00 | 27,30K |
| 2026-08-12 | ¥3.835,00 | -1,92 % | ¥3.910,00 | ¥3.910,00 | ¥3.775,00 | 30,90K |
| 2026-08-10 | ¥3.910,00 | +1,30 % | ¥3.860,00 | ¥3.960,00 | ¥3.860,00 | 30,60K |
| 2026-08-07 | ¥3.860,00 | -1,66 % | ¥3.990,00 | ¥4.100,00 | ¥3.835,00 | 51,00K |
| 2026-08-06 | ¥3.925,00 | +0,13 % | ¥3.990,00 | ¥3.990,00 | ¥3.890,00 | 34,30K |
| 2026-08-05 | ¥3.920,00 | +3,98 % | ¥3.815,00 | ¥4.010,00 | ¥3.800,00 | 66,10K |
| 2026-08-04 | ¥3.770,00 | +1,48 % | ¥3.755,00 | ¥3.795,00 | ¥3.680,00 | 28,80K |
| 2026-08-03 | ¥3.715,00 | +0,81 % | ¥3.685,00 | ¥3.725,00 | ¥3.565,00 | 27,10K |
| 2026-07-31 | ¥3.685,00 | +2,50 % | ¥3.700,00 | ¥3.775,00 | ¥3.525,00 | 78,60K |
| 2026-07-30 | ¥3.595,00 | +0,84 % | ¥3.610,00 | ¥3.690,00 | ¥3.575,00 | 32,60K |
| 2026-07-29 | ¥3.565,00 | +0,85 % | ¥3.585,00 | ¥3.650,00 | ¥3.515,00 | 55,10K |
| 2026-07-28 | ¥3.535,00 | -6,61 % | ¥3.730,00 | ¥3.785,00 | ¥3.520,00 | 56,30K |
| 2026-07-27 | ¥3.785,00 | +3,13 % | ¥3.715,00 | ¥3.785,00 | ¥3.520,00 | 81,30K |
| 2026-07-24 | ¥3.670,00 | -1,74 % | ¥3.680,00 | ¥3.710,00 | ¥3.640,00 | 32,80K |
| 2026-07-23 | ¥3.735,00 | -1,97 % | ¥3.780,00 | ¥3.830,00 | ¥3.690,00 | 80,90K |
| 2026-07-22 | ¥3.810,00 | -0,39 % | ¥3.855,00 | ¥3.915,00 | ¥3.665,00 | 93,10K |
| 2026-07-21 | ¥3.825,00 | +2,00 % | ¥3.750,00 | ¥3.875,00 | ¥3.705,00 | 74,00K |
| 2026-07-17 | ¥3.750,00 | -1,57 % | ¥3.710,00 | ¥3.795,00 | ¥3.555,00 | 147,80K |
| 2026-07-16 | ¥3.810,00 | -5,69 % | ¥4.040,00 | ¥4.150,00 | ¥3.750,00 | 137,40K |
| 2026-07-15 | ¥4.040,00 | -3,81 % | ¥3.940,00 | ¥4.175,00 | ¥3.820,00 | 278,30K |
| 2026-07-14 | ¥4.200,00 | +2,94 % | ¥4.090,00 | ¥4.200,00 | ¥4.030,00 | 169,60K |
| 2026-07-13 | ¥4.080,00 | -7,59 % | ¥4.420,00 | ¥4.420,00 | ¥4.025,00 | 132,70K |
| 2026-07-10 | ¥4.415,00 | +4,37 % | ¥4.365,00 | ¥4.500,00 | ¥4.340,00 | 102,30K |
| 2026-07-09 | ¥4.230,00 | +2,79 % | ¥4.185,00 | ¥4.370,00 | ¥4.175,00 | 58,60K |
| 2026-07-08 | ¥4.115,00 | -0,24 % | ¥4.095,00 | ¥4.195,00 | ¥4.060,00 | 47,00K |
| 2026-07-07 | ¥4.125,00 | -5,28 % | ¥4.325,00 | ¥4.355,00 | ¥4.115,00 | 88,00K |
| 2026-07-06 | ¥4.355,00 | -4,70 % | ¥4.520,00 | ¥4.520,00 | ¥4.340,00 | 77,00K |
| 2026-07-03 | ¥4.570,00 | +5,66 % | ¥4.320,00 | ¥4.570,00 | ¥4.320,00 | 108,20K |
| 2026-07-02 | ¥4.325,00 | -3,03 % | ¥4.495,00 | ¥4.590,00 | ¥4.320,00 | 84,80K |
| 2026-07-01 | ¥4.460,00 | +4,94 % | ¥4.320,00 | ¥4.585,00 | ¥4.310,00 | 144,20K |
| 2026-06-30 | ¥4.250,00 | +0,59 % | ¥4.225,00 | ¥4.315,00 | ¥4.140,00 | 51,20K |
| 2026-06-29 | ¥4.225,00 | +6,02 % | ¥4.150,00 | ¥4.365,00 | ¥4.150,00 | 87,10K |
| 2026-06-26 | ¥3.985,00 | -4,67 % | ¥4.110,00 | ¥4.260,00 | ¥3.975,00 | 62,40K |
| 2026-06-25 | ¥4.180,00 | +5,96 % | ¥4.015,00 | ¥4.190,00 | ¥3.850,00 | 128,20K |
| 2026-06-24 | ¥3.945,00 | -5,73 % | ¥4.115,00 | ¥4.170,00 | ¥3.890,00 | 157,20K |
| 2026-06-23 | ¥4.185,00 | -7,21 % | ¥4.545,00 | ¥4.545,00 | ¥4.070,00 | 153,90K |
| 2026-06-22 | ¥4.510,00 | +12,61 % | ¥4.045,00 | ¥4.525,00 | ¥3.995,00 | 212,90K |
| 2026-06-19 | ¥4.005,00 | -8,87 % | ¥4.450,00 | ¥4.450,00 | ¥3.970,00 | 156,80K |
| 2026-06-18 | ¥4.395,00 | +2,45 % | ¥4.290,00 | ¥4.540,00 | ¥4.290,00 | 159,60K |
| 2026-06-17 | ¥4.290,00 | +3,25 % | ¥4.225,00 | ¥4.470,00 | ¥4.175,00 | 154,70K |
| 2026-06-16 | ¥4.155,00 | +4,79 % | ¥3.960,00 | ¥4.165,00 | ¥3.920,00 | 103,40K |
| 2026-06-15 | ¥3.965,00 | +8,04 % | ¥3.740,00 | ¥3.990,00 | ¥3.700,00 | 119,90K |
| 2026-06-12 | ¥3.670,00 | +2,80 % | ¥3.755,00 | ¥3.790,00 | ¥3.500,00 | 90,00K |
| 2026-06-11 | ¥3.570,00 | +0,99 % | ¥3.520,00 | ¥3.630,00 | ¥3.400,00 | 92,10K |
| 2026-06-10 | ¥3.535,00 | -4,20 % | ¥3.650,00 | ¥3.650,00 | ¥3.430,00 | 103,90K |
| 2026-06-09 | ¥3.690,00 | +3,22 % | ¥3.635,00 | ¥3.695,00 | ¥3.570,00 | 89,30K |
| 2026-06-08 | ¥3.575,00 | -7,50 % | ¥3.680,00 | ¥3.695,00 | ¥3.525,00 | 120,70K |
| 2026-06-05 | ¥3.865,00 | +4,18 % | ¥3.780,00 | ¥3.910,00 | ¥3.780,00 | 103,10K |
| 2026-06-04 | ¥3.710,00 | -7,48 % | ¥3.870,00 | ¥3.870,00 | ¥3.710,00 | 175,90K |
| 2026-06-03 | ¥4.010,00 | -2,79 % | ¥4.130,00 | ¥4.145,00 | ¥3.935,00 | 137,20K |
| 2026-06-02 | ¥4.125,00 | -4,73 % | ¥4.330,00 | ¥4.385,00 | ¥4.000,00 | 149,20K |
| 2026-06-01 | ¥4.330,00 | +3,10 % | ¥4.470,00 | ¥4.475,00 | ¥4.255,00 | 115,60K |
| 2026-05-29 | ¥4.200,00 | -0,36 % | ¥4.255,00 | ¥4.565,00 | ¥4.125,00 | 208,80K |
| 2026-05-28 | ¥4.215,00 | -2,09 % | ¥4.255,00 | ¥4.305,00 | ¥4.055,00 | 154,50K |
| 2026-05-27 | ¥4.305,00 | -2,27 % | ¥4.475,00 | ¥4.650,00 | ¥4.155,00 | 168,90K |
| 2026-05-26 | ¥4.405,00 | -0,11 % | ¥4.420,00 | ¥4.420,00 | ¥4.255,00 | 85,40K |
| 2026-05-25 | ¥4.410,00 | -1,23 % | ¥4.490,00 | ¥4.550,00 | ¥4.255,00 | 195,00K |