SORACOM,INC. 147A
TSE · Japan · Technologiedienstleistungen
¥971,00-7,00 (-0,72 %)
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 | ¥971,00 | -0,72 % | ¥973,00 | ¥981,00 | ¥971,00 | 48,70K |
| 2026-10-01 | ¥978,00 | +0,72 % | ¥966,00 | ¥981,00 | ¥966,00 | 35,70K |
| 2026-09-30 | ¥971,00 | -0,41 % | ¥977,00 | ¥980,00 | ¥962,00 | 66,50K |
| 2026-09-29 | ¥975,00 | -1,71 % | ¥992,00 | ¥992,00 | ¥972,00 |
| 39,00K |
| 2026-09-28 | ¥992,00 | +0,71 % | ¥982,00 | ¥999,00 | ¥982,00 | 38,90K |
| 2026-09-25 | ¥985,00 | -2,18 % | ¥998,00 | ¥1.005,00 | ¥983,00 | 85,40K |
| 2026-09-24 | ¥1.007,00 | +0,30 % | ¥1.005,00 | ¥1.014,00 | ¥994,00 | 69,80K |
| 2026-09-18 | ¥1.004,00 | -0,59 % | ¥1.017,00 | ¥1.021,00 | ¥1.004,00 | 55,70K |
| 2026-09-17 | ¥1.010,00 | +2,85 % | ¥982,00 | ¥1.011,00 | ¥979,00 | 94,20K |
| 2026-09-16 | ¥982,00 | -0,20 % | ¥990,00 | ¥991,00 | ¥982,00 | 49,60K |
| 2026-09-15 | ¥984,00 | +0,10 % | ¥985,00 | ¥990,00 | ¥975,00 | 73,30K |
| 2026-09-14 | ¥983,00 | +1,55 % | ¥958,00 | ¥987,00 | ¥951,00 | 60,40K |
| 2026-09-11 | ¥968,00 | -0,41 % | ¥957,00 | ¥972,00 | ¥943,00 | 94,80K |
| 2026-09-10 | ¥972,00 | +0,21 % | ¥970,00 | ¥976,00 | ¥942,00 | 335,20K |
| 2026-09-09 | ¥970,00 | -1,52 % | ¥986,00 | ¥986,00 | ¥970,00 | 67,10K |
| 2026-09-08 | ¥985,00 | -2,09 % | ¥999,00 | ¥999,00 | ¥979,00 | 132,70K |
| 2026-09-07 | ¥1.006,00 | +1,11 % | ¥1.002,00 | ¥1.018,00 | ¥997,00 | 105,80K |
| 2026-09-04 | ¥995,00 | +2,16 % | ¥986,00 | ¥996,00 | ¥975,00 | 97,70K |
| 2026-09-03 | ¥974,00 | 0,00 % | ¥980,00 | ¥989,00 | ¥966,00 | 149,10K |
| 2026-09-02 | ¥974,00 | -0,92 % | ¥980,00 | ¥991,00 | ¥972,00 | 81,10K |
| 2026-09-01 | ¥983,00 | -1,99 % | ¥1.008,00 | ¥1.008,00 | ¥973,00 | 205,30K |
| 2026-08-31 | ¥1.003,00 | -0,69 % | ¥1.001,00 | ¥1.013,00 | ¥997,00 | 109,00K |
| 2026-08-28 | ¥1.010,00 | -2,70 % | ¥1.045,00 | ¥1.045,00 | ¥994,00 | 204,60K |
| 2026-08-27 | ¥1.038,00 | +0,97 % | ¥1.035,00 | ¥1.047,00 | ¥1.029,00 | 24,80K |
| 2026-08-26 | ¥1.028,00 | -1,06 % | ¥1.032,00 | ¥1.042,00 | ¥1.028,00 | 26,20K |
| 2026-08-25 | ¥1.039,00 | +0,29 % | ¥1.038,00 | ¥1.039,00 | ¥1.019,00 | 42,00K |
| 2026-08-24 | ¥1.036,00 | -1,24 % | ¥1.060,00 | ¥1.063,00 | ¥1.031,00 | 28,20K |
| 2026-08-21 | ¥1.049,00 | -1,04 % | ¥1.045,00 | ¥1.060,00 | ¥1.039,00 | 85,10K |
| 2026-08-20 | ¥1.060,00 | +3,41 % | ¥1.032,00 | ¥1.077,00 | ¥1.032,00 | 47,50K |
| 2026-08-19 | ¥1.025,00 | -2,47 % | ¥1.051,00 | ¥1.053,00 | ¥1.015,00 | 67,00K |
| 2026-08-18 | ¥1.051,00 | -3,22 % | ¥1.079,00 | ¥1.091,00 | ¥1.050,00 | 78,10K |
| 2026-08-17 | ¥1.086,00 | +0,84 % | ¥1.107,00 | ¥1.115,00 | ¥1.076,00 | 82,60K |
| 2026-08-14 | ¥1.077,00 | +1,99 % | ¥1.047,00 | ¥1.112,00 | ¥1.041,00 | 134,80K |
| 2026-08-13 | ¥1.056,00 | -6,30 % | ¥1.122,00 | ¥1.127,00 | ¥1.041,00 | 230,10K |
| 2026-08-12 | ¥1.127,00 | +1,53 % | ¥1.120,00 | ¥1.135,00 | ¥1.110,00 | 208,10K |
| 2026-08-10 | ¥1.110,00 | +4,91 % | ¥1.058,00 | ¥1.112,00 | ¥1.056,00 | 80,10K |
| 2026-08-07 | ¥1.058,00 | +0,67 % | ¥1.061,00 | ¥1.066,00 | ¥1.031,00 | 44,80K |
| 2026-08-06 | ¥1.051,00 | -4,37 % | ¥1.093,00 | ¥1.093,00 | ¥1.043,00 | 36,90K |
| 2026-08-05 | ¥1.099,00 | +2,90 % | ¥1.068,00 | ¥1.107,00 | ¥1.062,00 | 57,70K |
| 2026-08-04 | ¥1.068,00 | +1,91 % | ¥1.044,00 | ¥1.070,00 | ¥1.037,00 | 36,60K |
| 2026-08-03 | ¥1.048,00 | -0,57 % | ¥1.055,00 | ¥1.058,00 | ¥1.026,00 | 32,70K |
| 2026-07-31 | ¥1.054,00 | +3,84 % | ¥1.009,00 | ¥1.068,00 | ¥1.009,00 | 71,40K |
| 2026-07-30 | ¥1.015,00 | +0,40 % | ¥990,00 | ¥1.019,00 | ¥987,00 | 52,70K |
| 2026-07-29 | ¥1.011,00 | +0,40 % | ¥1.003,00 | ¥1.014,00 | ¥984,00 | 74,40K |
| 2026-07-28 | ¥1.007,00 | -1,56 % | ¥1.005,00 | ¥1.012,00 | ¥987,00 | 46,00K |
| 2026-07-27 | ¥1.023,00 | +2,92 % | ¥1.025,00 | ¥1.025,00 | ¥1.002,00 | 31,00K |
| 2026-07-24 | ¥994,00 | -1,19 % | ¥995,00 | ¥996,00 | ¥980,00 | 52,30K |
| 2026-07-23 | ¥1.006,00 | +0,50 % | ¥1.001,00 | ¥1.009,00 | ¥996,00 | 40,50K |
| 2026-07-22 | ¥1.001,00 | -1,28 % | ¥1.015,00 | ¥1.021,00 | ¥1.000,00 | 52,80K |
| 2026-07-21 | ¥1.014,00 | -1,27 % | ¥1.000,00 | ¥1.033,00 | ¥1.000,00 | 69,90K |
| 2026-07-17 | ¥1.027,00 | -7,39 % | ¥1.083,00 | ¥1.083,00 | ¥1.020,00 | 103,10K |
| 2026-07-16 | ¥1.109,00 | -0,45 % | ¥1.116,00 | ¥1.121,00 | ¥1.091,00 | 43,30K |
| 2026-07-15 | ¥1.114,00 | +3,82 % | ¥1.073,00 | ¥1.121,00 | ¥1.069,00 | 51,60K |
| 2026-07-14 | ¥1.073,00 | -0,09 % | ¥1.085,00 | ¥1.088,00 | ¥1.062,00 | 39,10K |
| 2026-07-13 | ¥1.074,00 | +1,61 % | ¥1.077,00 | ¥1.112,00 | ¥1.061,00 | 81,60K |
| 2026-07-10 | ¥1.057,00 | +2,82 % | ¥1.030,00 | ¥1.067,00 | ¥1.026,00 | 32,10K |
| 2026-07-09 | ¥1.028,00 | -3,02 % | ¥1.060,00 | ¥1.060,00 | ¥1.024,00 | 23,20K |
| 2026-07-08 | ¥1.060,00 | -3,20 % | ¥1.065,00 | ¥1.082,00 | ¥1.000,00 | 67,60K |
| 2026-07-07 | ¥1.095,00 | -1,71 % | ¥1.110,00 | ¥1.122,00 | ¥1.078,00 | 62,00K |
| 2026-07-06 | ¥1.114,00 | -4,87 % | ¥1.168,00 | ¥1.173,00 | ¥1.100,00 | 132,40K |
| 2026-07-03 | ¥1.171,00 | +4,00 % | ¥1.140,00 | ¥1.186,00 | ¥1.130,00 | 193,70K |
| 2026-07-02 | ¥1.126,00 | +10,94 % | ¥1.020,00 | ¥1.136,00 | ¥1.018,00 | 226,70K |
| 2026-07-01 | ¥1.015,00 | +0,59 % | ¥1.000,00 | ¥1.017,00 | ¥996,00 | 44,40K |
| 2026-06-30 | ¥1.009,00 | +0,20 % | ¥1.014,00 | ¥1.019,00 | ¥988,00 | 60,30K |
| 2026-06-29 | ¥1.007,00 | +2,86 % | ¥981,00 | ¥1.014,00 | ¥973,00 | 76,70K |
| 2026-06-26 | ¥979,00 | -2,10 % | ¥1.000,00 | ¥1.000,00 | ¥968,00 | 66,90K |
| 2026-06-25 | ¥1.000,00 | +0,60 % | ¥982,00 | ¥1.008,00 | ¥979,00 | 60,80K |
| 2026-06-24 | ¥994,00 | +2,69 % | ¥970,00 | ¥994,00 | ¥970,00 | 31,40K |
| 2026-06-23 | ¥968,00 | -3,97 % | ¥1.000,00 | ¥1.000,00 | ¥964,00 | 83,20K |
| 2026-06-22 | ¥1.008,00 | +3,70 % | ¥987,00 | ¥1.012,00 | ¥987,00 | 73,60K |
| 2026-06-19 | ¥972,00 | -1,82 % | ¥990,00 | ¥1.017,00 | ¥968,00 | 69,30K |
| 2026-06-18 | ¥990,00 | +0,10 % | ¥982,00 | ¥996,00 | ¥971,00 | 50,80K |
| 2026-06-17 | ¥989,00 | +0,82 % | ¥981,00 | ¥992,00 | ¥977,00 | 41,80K |
| 2026-06-16 | ¥981,00 | -1,11 % | ¥985,00 | ¥999,00 | ¥974,00 | 58,80K |
| 2026-06-15 | ¥992,00 | -1,10 % | ¥1.016,00 | ¥1.022,00 | ¥992,00 | 58,40K |
| 2026-06-12 | ¥1.003,00 | -1,18 % | ¥1.012,00 | ¥1.012,00 | ¥960,00 | 249,40K |
| 2026-06-11 | ¥1.015,00 | +2,01 % | ¥983,00 | ¥1.015,00 | ¥969,00 | 79,30K |
| 2026-06-10 | ¥995,00 | -10,12 % | ¥1.103,00 | ¥1.115,00 | ¥990,00 | 201,20K |
| 2026-06-09 | ¥1.107,00 | -1,77 % | ¥1.130,00 | ¥1.167,00 | ¥1.095,00 | 94,50K |
| 2026-06-08 | ¥1.127,00 | -3,59 % | ¥1.109,00 | ¥1.144,00 | ¥1.094,00 | 215,40K |
| 2026-06-05 | ¥1.169,00 | +4,38 % | ¥1.123,00 | ¥1.180,00 | ¥1.120,00 | 164,70K |
| 2026-06-04 | ¥1.120,00 | -4,44 % | ¥1.146,00 | ¥1.150,00 | ¥1.110,00 | 97,70K |
| 2026-06-03 | ¥1.172,00 | 0,00 % | ¥1.172,00 | ¥1.190,00 | ¥1.145,00 | 114,70K |
| 2026-06-02 | ¥1.172,00 | +2,54 % | ¥1.157,00 | ¥1.183,00 | ¥1.118,00 | 105,80K |
| 2026-06-01 | ¥1.143,00 | -3,71 % | ¥1.200,00 | ¥1.225,00 | ¥1.134,00 | 156,60K |
| 2026-05-29 | ¥1.187,00 | +7,62 % | ¥1.126,00 | ¥1.199,00 | ¥1.118,00 | 319,10K |
| 2026-05-28 | ¥1.103,00 | +7,19 % | ¥1.025,00 | ¥1.106,00 | ¥1.025,00 | 246,80K |
| 2026-05-27 | ¥1.029,00 | -4,72 % | ¥1.060,00 | ¥1.066,00 | ¥1.012,00 | 120,80K |
| 2026-05-26 | ¥1.080,00 | +9,09 % | ¥993,00 | ¥1.081,00 | ¥992,00 | 219,20K |
| 2026-05-25 | ¥990,00 | +1,54 % | ¥990,00 | ¥992,00 | ¥963,00 | 86,30K |