Caulis, Inc. 153A
TSE · Japan · Technologiedienstleistungen
¥1.544,00-126,00 (-7,54 %)
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 | ¥1.544,00 | -7,54 % | ¥1.694,00 | ¥1.800,00 | ¥1.530,00 | 196,40K |
| 2026-10-01 | ¥1.670,00 | +2,77 % | ¥1.650,00 | ¥1.670,00 | ¥1.595,00 | 53,20K |
| 2026-09-30 | ¥1.625,00 | -5,52 % | ¥1.722,00 | ¥1.723,00 | ¥1.581,00 | 101,30K |
| 2026-09-29 | ¥1.720,00 | -1,38 % | ¥1.755,00 | ¥1.755,00 | ¥1.705,00 | 25,00K |
| 2026-09-28 | ¥1.744,00 | +5,76 % | ¥1.660,00 | ¥1.755,00 | ¥1.660,00 | 53,40K |
| 2026-09-25 | ¥1.649,00 | -4,85 % | ¥1.725,00 | ¥1.725,00 | ¥1.645,00 | 47,80K |
| 2026-09-24 | ¥1.733,00 | +2,30 % | ¥1.710,00 | ¥1.797,00 | ¥1.706,00 | 98,60K |
| 2026-09-18 | ¥1.694,00 | +2,05 % | ¥1.666,00 | ¥1.710,00 | ¥1.629,00 | 72,70K |
| 2026-09-17 | ¥1.660,00 | +5,20 % | ¥1.599,00 | ¥1.680,00 | ¥1.590,00 | 87,00K |
| 2026-09-16 | ¥1.578,00 | -4,83 % | ¥1.642,00 | ¥1.642,00 | ¥1.547,00 | 88,50K |
| 2026-09-15 | ¥1.658,00 | +0,55 % | ¥1.689,00 | ¥1.740,00 | ¥1.639,00 | 179,20K |
| 2026-09-14 | ¥1.649,00 | +1,04 % | ¥1.619,00 | ¥1.680,00 | ¥1.585,00 | 120,90K |
| 2026-09-11 | ¥1.632,00 | +2,00 % | ¥1.590,00 | ¥1.668,00 | ¥1.570,00 | 149,70K |
| 2026-09-10 | ¥1.600,00 | +4,92 % | ¥1.522,00 | ¥1.661,00 | ¥1.491,00 | 227,30K |
| 2026-09-09 | ¥1.525,00 | -2,31 % | ¥1.541,00 | ¥1.615,00 | ¥1.517,00 | 143,30K |
| 2026-09-08 | ¥1.561,00 | -0,51 % | ¥1.567,00 | ¥1.618,00 | ¥1.535,00 | 117,10K |
| 2026-09-07 | ¥1.569,00 | +4,18 % | ¥1.515,00 | ¥1.573,00 | ¥1.506,00 | 97,00K |
| 2026-09-04 | ¥1.506,00 | +1,28 % | ¥1.457,00 | ¥1.518,00 | ¥1.457,00 | 55,90K |
| 2026-09-03 | ¥1.487,00 | +5,01 % | ¥1.433,00 | ¥1.492,00 | ¥1.414,00 | 68,20K |
| 2026-09-02 | ¥1.416,00 | -2,68 % | ¥1.446,00 | ¥1.448,00 | ¥1.414,00 | 30,70K |
| 2026-09-01 | ¥1.455,00 | +1,75 % | ¥1.430,00 | ¥1.469,00 | ¥1.415,00 | 29,80K |
| 2026-08-31 | ¥1.430,00 | -1,79 % | ¥1.436,00 | ¥1.441,00 | ¥1.403,00 | 47,50K |
| 2026-08-28 | ¥1.456,00 | +1,04 % | ¥1.486,00 | ¥1.531,00 | ¥1.441,00 | 155,60K |
| 2026-08-27 | ¥1.441,00 | +1,12 % | ¥1.442,00 | ¥1.486,00 | ¥1.390,00 | 99,00K |
| 2026-08-26 | ¥1.425,00 | +2,15 % | ¥1.395,00 | ¥1.439,00 | ¥1.395,00 | 87,80K |
| 2026-08-25 | ¥1.395,00 | +3,72 % | ¥1.345,00 | ¥1.408,00 | ¥1.317,00 | 22,90K |
| 2026-08-24 | ¥1.345,00 | +1,59 % | ¥1.324,00 | ¥1.354,00 | ¥1.306,00 | 26,00K |
| 2026-08-21 | ¥1.324,00 | -1,71 % | ¥1.347,00 | ¥1.365,00 | ¥1.316,00 | 21,60K |
| 2026-08-20 | ¥1.347,00 | +4,58 % | ¥1.317,00 | ¥1.347,00 | ¥1.308,00 | 46,90K |
| 2026-08-19 | ¥1.288,00 | -8,59 % | ¥1.385,00 | ¥1.390,00 | ¥1.288,00 | 95,60K |
| 2026-08-18 | ¥1.409,00 | +0,79 % | ¥1.398,00 | ¥1.440,00 | ¥1.398,00 | 94,30K |
| 2026-08-17 | ¥1.398,00 | -0,21 % | ¥1.431,00 | ¥1.583,00 | ¥1.384,00 | 323,40K |
| 2026-08-14 | ¥1.401,00 | +3,01 % | ¥1.360,00 | ¥1.487,00 | ¥1.350,00 | 185,40K |
| 2026-08-13 | ¥1.360,00 | +1,64 % | ¥1.340,00 | ¥1.366,00 | ¥1.304,00 | 66,30K |
| 2026-08-12 | ¥1.338,00 | +3,56 % | ¥1.310,00 | ¥1.343,00 | ¥1.300,00 | 33,40K |
| 2026-08-10 | ¥1.292,00 | +2,87 % | ¥1.247,00 | ¥1.306,00 | ¥1.230,00 | 53,80K |
| 2026-08-07 | ¥1.256,00 | +1,37 % | ¥1.260,00 | ¥1.263,00 | ¥1.225,00 | 16,00K |
| 2026-08-06 | ¥1.239,00 | -0,72 % | ¥1.248,00 | ¥1.248,00 | ¥1.225,00 | 13,70K |
| 2026-08-05 | ¥1.248,00 | +3,57 % | ¥1.233,00 | ¥1.260,00 | ¥1.225,00 | 31,10K |
| 2026-08-04 | ¥1.205,00 | -0,41 % | ¥1.210,00 | ¥1.233,00 | ¥1.205,00 | 14,10K |
| 2026-08-03 | ¥1.210,00 | -0,58 % | ¥1.234,00 | ¥1.246,00 | ¥1.188,00 | 21,00K |
| 2026-07-31 | ¥1.217,00 | +1,50 % | ¥1.228,00 | ¥1.236,00 | ¥1.206,00 | 19,20K |
| 2026-07-30 | ¥1.199,00 | +2,13 % | ¥1.174,00 | ¥1.203,00 | ¥1.160,00 | 31,20K |
| 2026-07-29 | ¥1.174,00 | -1,34 % | ¥1.190,00 | ¥1.190,00 | ¥1.159,00 | 51,90K |
| 2026-07-28 | ¥1.190,00 | -3,09 % | ¥1.257,00 | ¥1.270,00 | ¥1.188,00 | 27,40K |
| 2026-07-27 | ¥1.228,00 | -0,49 % | ¥1.230,00 | ¥1.239,00 | ¥1.208,00 | 30,40K |
| 2026-07-24 | ¥1.234,00 | +1,98 % | ¥1.201,00 | ¥1.250,00 | ¥1.194,00 | 31,30K |
| 2026-07-23 | ¥1.210,00 | +0,75 % | ¥1.227,00 | ¥1.230,00 | ¥1.203,00 | 15,10K |
| 2026-07-22 | ¥1.201,00 | -3,30 % | ¥1.272,00 | ¥1.272,00 | ¥1.201,00 | 36,70K |
| 2026-07-21 | ¥1.242,00 | +2,64 % | ¥1.211,00 | ¥1.247,00 | ¥1.205,00 | 22,90K |
| 2026-07-17 | ¥1.210,00 | -4,27 % | ¥1.252,00 | ¥1.255,00 | ¥1.185,00 | 58,80K |
| 2026-07-16 | ¥1.264,00 | -1,48 % | ¥1.290,00 | ¥1.305,00 | ¥1.255,00 | 21,30K |
| 2026-07-15 | ¥1.283,00 | -1,38 % | ¥1.300,00 | ¥1.300,00 | ¥1.241,00 | 40,40K |
| 2026-07-14 | ¥1.301,00 | -2,33 % | ¥1.350,00 | ¥1.350,00 | ¥1.301,00 | 12,00K |
| 2026-07-13 | ¥1.332,00 | +1,29 % | ¥1.320,00 | ¥1.351,00 | ¥1.308,00 | 28,50K |
| 2026-07-10 | ¥1.315,00 | +3,30 % | ¥1.288,00 | ¥1.351,00 | ¥1.283,00 | 29,20K |
| 2026-07-09 | ¥1.273,00 | -3,19 % | ¥1.329,00 | ¥1.338,00 | ¥1.235,00 | 57,70K |
| 2026-07-08 | ¥1.315,00 | -2,30 % | ¥1.316,00 | ¥1.340,00 | ¥1.301,00 | 37,40K |
| 2026-07-07 | ¥1.346,00 | -4,34 % | ¥1.407,00 | ¥1.410,00 | ¥1.301,00 | 72,80K |
| 2026-07-06 | ¥1.407,00 | +10,18 % | ¥1.350,00 | ¥1.429,00 | ¥1.340,00 | 148,30K |
| 2026-07-03 | ¥1.277,00 | +2,74 % | ¥1.260,00 | ¥1.400,00 | ¥1.240,00 | 102,80K |
| 2026-07-02 | ¥1.243,00 | +5,52 % | ¥1.249,00 | ¥1.267,00 | ¥1.215,00 | 88,30K |
| 2026-07-01 | ¥1.178,00 | 0,00 % | ¥1.170,00 | ¥1.213,00 | ¥1.165,00 | 25,80K |
| 2026-06-30 | ¥1.178,00 | +1,99 % | ¥1.178,00 | ¥1.179,00 | ¥1.137,00 | 16,40K |
| 2026-06-29 | ¥1.155,00 | +2,03 % | ¥1.132,00 | ¥1.156,00 | ¥1.111,00 | 27,30K |
| 2026-06-26 | ¥1.132,00 | +2,54 % | ¥1.104,00 | ¥1.136,00 | ¥1.102,00 | 30,60K |
| 2026-06-25 | ¥1.104,00 | -0,63 % | ¥1.105,00 | ¥1.150,00 | ¥1.091,00 | 52,00K |
| 2026-06-24 | ¥1.111,00 | -3,31 % | ¥1.131,00 | ¥1.159,00 | ¥1.098,00 | 36,70K |
| 2026-06-23 | ¥1.149,00 | +4,45 % | ¥1.106,00 | ¥1.187,00 | ¥1.085,00 | 82,80K |
| 2026-06-22 | ¥1.100,00 | -3,93 % | ¥1.140,00 | ¥1.157,00 | ¥1.095,00 | 60,30K |
| 2026-06-19 | ¥1.145,00 | -4,66 % | ¥1.192,00 | ¥1.211,00 | ¥1.141,00 | 51,70K |
| 2026-06-18 | ¥1.201,00 | +0,25 % | ¥1.198,00 | ¥1.233,00 | ¥1.198,00 | 43,70K |
| 2026-06-17 | ¥1.198,00 | -0,33 % | ¥1.203,00 | ¥1.228,00 | ¥1.196,00 | 28,60K |
| 2026-06-16 | ¥1.202,00 | -1,96 % | ¥1.220,00 | ¥1.239,00 | ¥1.192,00 | 45,60K |
| 2026-06-15 | ¥1.226,00 | +3,03 % | ¥1.220,00 | ¥1.250,00 | ¥1.207,00 | 37,80K |
| 2026-06-12 | ¥1.190,00 | 0,00 % | ¥1.201,00 | ¥1.242,00 | ¥1.151,00 | 66,80K |
| 2026-06-11 | ¥1.190,00 | -1,16 % | ¥1.150,00 | ¥1.202,00 | ¥1.121,00 | 98,10K |
| 2026-06-10 | ¥1.204,00 | -5,64 % | ¥1.290,00 | ¥1.304,00 | ¥1.127,00 | 235,90K |
| 2026-06-09 | ¥1.276,00 | -6,31 % | ¥1.398,00 | ¥1.398,00 | ¥1.220,00 | 215,60K |
| 2026-06-08 | ¥1.362,00 | -18,49 % | ¥1.620,00 | ¥1.649,00 | ¥1.352,00 | 367,50K |
| 2026-06-05 | ¥1.671,00 | -4,13 % | ¥1.663,00 | ¥1.724,00 | ¥1.624,00 | 144,90K |
| 2026-06-04 | ¥1.743,00 | +4,56 % | ¥1.651,00 | ¥1.820,00 | ¥1.624,00 | 139,10K |
| 2026-06-03 | ¥1.667,00 | -7,44 % | ¥1.800,00 | ¥1.839,00 | ¥1.666,00 | 101,90K |
| 2026-06-02 | ¥1.801,00 | -10,13 % | ¥2.000,00 | ¥2.000,00 | ¥1.722,00 | 118,50K |
| 2026-06-01 | ¥2.004,00 | -6,05 % | ¥2.120,00 | ¥2.151,00 | ¥1.978,00 | 65,70K |
| 2026-05-29 | ¥2.133,00 | +3,69 % | ¥2.057,00 | ¥2.172,00 | ¥2.021,00 | 110,50K |
| 2026-05-28 | ¥2.057,00 | +2,75 % | ¥2.050,00 | ¥2.113,00 | ¥2.023,00 | 111,30K |
| 2026-05-27 | ¥2.002,00 | -8,50 % | ¥2.189,00 | ¥2.210,00 | ¥1.968,00 | 250,30K |
| 2026-05-26 | ¥2.188,00 | +2,15 % | ¥2.141,00 | ¥2.219,00 | ¥2.079,00 | 128,50K |
| 2026-05-25 | ¥2.142,00 | +10,98 % | ¥2.010,00 | ¥2.149,00 | ¥1.966,00 | 188,90K |