Green Monster Inc. 157A
TSE · Japan · Technologiedienstleistungen
¥760,00-11,00 (-1,43 %)
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 | ¥760,00 | -1,43 % | ¥771,00 | ¥775,00 | ¥760,00 | 3,00K |
| 2026-10-01 | ¥771,00 | -1,15 % | ¥777,00 | ¥790,00 | ¥771,00 | 5,60K |
| 2026-09-30 | ¥780,00 | +1,17 % | ¥778,00 | ¥795,00 | ¥762,00 | 8,60K |
| 2026-09-29 | ¥771,00 | +1,72 % | ¥753,00 | ¥828,00 | ¥750,00 | 66,10K |
| 2026-09-28 | ¥758,00 | -1,43 % | ¥760,00 | ¥767,00 | ¥758,00 | 6,00K |
| 2026-09-25 | ¥769,00 | +2,67 % | ¥746,00 | ¥769,00 | ¥746,00 | 6,80K |
| 2026-09-24 | ¥749,00 | -2,47 % | ¥767,00 | ¥767,00 | ¥746,00 | 8,60K |
| 2026-09-18 | ¥768,00 | 0,00 % | ¥768,00 | ¥768,00 | ¥757,00 | 4,10K |
| 2026-09-17 | ¥768,00 | +2,81 % | ¥738,00 | ¥769,00 | ¥738,00 | 6,70K |
| 2026-09-16 | ¥747,00 | 0,00 % | ¥737,00 | ¥750,00 | ¥737,00 | 15,20K |
| 2026-09-15 | ¥747,00 | +2,05 % | ¥721,00 | ¥747,00 | ¥721,00 | 9,40K |
| 2026-09-14 | ¥732,00 | +0,55 % | ¥739,00 | ¥739,00 | ¥712,00 | 9,40K |
| 2026-09-11 | ¥728,00 | -0,27 % | ¥705,00 | ¥728,00 | ¥705,00 | 22,30K |
| 2026-09-10 | ¥730,00 | +0,97 % | ¥720,00 | ¥745,00 | ¥720,00 | 16,60K |
| 2026-09-09 | ¥723,00 | -6,59 % | ¥770,00 | ¥779,00 | ¥723,00 | 23,70K |
| 2026-09-08 | ¥774,00 | -0,39 % | ¥768,00 | ¥779,00 | ¥765,00 | 11,50K |
| 2026-09-07 | ¥777,00 | +1,97 % | ¥774,00 | ¥780,00 | ¥765,00 | 10,00K |
| 2026-09-04 | ¥762,00 | +0,93 % | ¥755,00 | ¥776,00 | ¥749,00 | 7,40K |
| 2026-09-03 | ¥755,00 | +1,89 % | ¥740,00 | ¥770,00 | ¥740,00 | 59,30K |
| 2026-09-02 | ¥741,00 | -0,27 % | ¥732,00 | ¥749,00 | ¥732,00 | 17,80K |
| 2026-09-01 | ¥743,00 | +1,50 % | ¥732,00 | ¥745,00 | ¥732,00 | 5,10K |
| 2026-08-31 | ¥732,00 | +0,69 % | ¥725,00 | ¥740,00 | ¥714,00 | 19,10K |
| 2026-08-28 | ¥727,00 | +0,41 % | ¥729,00 | ¥729,00 | ¥722,00 | 3,70K |
| 2026-08-27 | ¥724,00 | +0,56 % | ¥720,00 | ¥725,00 | ¥716,00 | 4,80K |
| 2026-08-26 | ¥720,00 | -0,28 % | ¥723,00 | ¥730,00 | ¥714,00 | 10,70K |
| 2026-08-25 | ¥722,00 | 0,00 % | ¥721,00 | ¥733,00 | ¥721,00 | 4,50K |
| 2026-08-24 | ¥722,00 | -1,23 % | ¥728,00 | ¥747,00 | ¥721,00 | 7,30K |
| 2026-08-21 | ¥731,00 | -1,22 % | ¥740,00 | ¥741,00 | ¥725,00 | 16,30K |
| 2026-08-20 | ¥740,00 | -1,07 % | ¥762,00 | ¥767,00 | ¥716,00 | 45,90K |
| 2026-08-19 | ¥748,00 | -5,67 % | ¥779,00 | ¥780,00 | ¥748,00 | 19,10K |
| 2026-08-18 | ¥793,00 | -0,25 % | ¥783,00 | ¥813,00 | ¥783,00 | 6,40K |
| 2026-08-17 | ¥795,00 | -2,21 % | ¥732,00 | ¥800,00 | ¥727,00 | 54,80K |
| 2026-08-14 | ¥813,00 | +1,63 % | ¥793,00 | ¥828,00 | ¥793,00 | 23,60K |
| 2026-08-13 | ¥800,00 | +3,49 % | ¥775,00 | ¥810,00 | ¥775,00 | 14,60K |
| 2026-08-12 | ¥773,00 | -0,77 % | ¥764,00 | ¥788,00 | ¥761,00 | 19,50K |
| 2026-08-10 | ¥779,00 | +1,17 % | ¥770,00 | ¥782,00 | ¥760,00 | 5,40K |
| 2026-08-07 | ¥770,00 | -1,28 % | ¥765,00 | ¥770,00 | ¥753,00 | 11,80K |
| 2026-08-06 | ¥780,00 | 0,00 % | ¥766,00 | ¥799,00 | ¥765,00 | 14,70K |
| 2026-08-05 | ¥780,00 | +2,90 % | ¥763,00 | ¥803,00 | ¥760,00 | 37,70K |
| 2026-08-04 | ¥758,00 | +1,34 % | ¥747,00 | ¥762,00 | ¥738,00 | 11,00K |
| 2026-08-03 | ¥748,00 | +3,17 % | ¥724,00 | ¥748,00 | ¥701,00 | 11,20K |
| 2026-07-31 | ¥725,00 | +3,57 % | ¥710,00 | ¥725,00 | ¥702,00 | 26,00K |
| 2026-07-30 | ¥700,00 | -1,82 % | ¥726,00 | ¥727,00 | ¥700,00 | 24,60K |
| 2026-07-29 | ¥713,00 | -8,00 % | ¥776,00 | ¥795,00 | ¥705,00 | 76,40K |
| 2026-07-28 | ¥775,00 | -4,91 % | ¥814,00 | ¥815,00 | ¥766,00 | 36,20K |
| 2026-07-27 | ¥815,00 | -1,81 % | ¥832,00 | ¥832,00 | ¥806,00 | 12,70K |
| 2026-07-24 | ¥830,00 | -0,48 % | ¥840,00 | ¥842,00 | ¥819,00 | 31,40K |
| 2026-07-23 | ¥834,00 | +0,48 % | ¥832,00 | ¥847,00 | ¥831,00 | 15,40K |
| 2026-07-22 | ¥830,00 | -2,58 % | ¥858,00 | ¥880,00 | ¥825,00 | 63,10K |
| 2026-07-21 | ¥852,00 | -2,29 % | ¥872,00 | ¥882,00 | ¥825,00 | 44,10K |
| 2026-07-17 | ¥872,00 | -14,09 % | ¥950,00 | ¥1.005,00 | ¥872,00 | 208,70K |
| 2026-07-16 | ¥1.015,00 | +17,34 % | ¥940,00 | ¥1.015,00 | ¥925,00 | 354,00K |
| 2026-07-15 | ¥865,00 | -0,35 % | ¥864,00 | ¥885,00 | ¥864,00 | 11,90K |
| 2026-07-14 | ¥868,00 | -2,25 % | ¥885,00 | ¥897,00 | ¥864,00 | 18,50K |
| 2026-07-13 | ¥888,00 | -2,63 % | ¥912,00 | ¥932,00 | ¥888,00 | 24,50K |
| 2026-07-10 | ¥912,00 | +2,70 % | ¥888,00 | ¥915,00 | ¥888,00 | 13,50K |
| 2026-07-09 | ¥888,00 | -3,27 % | ¥918,00 | ¥946,00 | ¥880,00 | 23,20K |
| 2026-07-08 | ¥918,00 | -3,97 % | ¥980,00 | ¥1.069,00 | ¥918,00 | 143,10K |
| 2026-07-07 | ¥956,00 | +0,31 % | ¥942,00 | ¥984,00 | ¥935,00 | 37,90K |
| 2026-07-06 | ¥953,00 | +9,54 % | ¥860,00 | ¥961,00 | ¥860,00 | 135,10K |
| 2026-07-03 | ¥870,00 | +4,82 % | ¥830,00 | ¥932,00 | ¥827,00 | 70,50K |
| 2026-07-02 | ¥830,00 | -0,60 % | ¥834,00 | ¥841,00 | ¥830,00 | 6,40K |
| 2026-07-01 | ¥835,00 | -5,54 % | ¥869,00 | ¥890,00 | ¥830,00 | 16,20K |
| 2026-06-30 | ¥884,00 | +2,43 % | ¥849,00 | ¥884,00 | ¥849,00 | 5,80K |
| 2026-06-29 | ¥863,00 | +7,61 % | ¥820,00 | ¥887,00 | ¥820,00 | 13,00K |
| 2026-06-26 | ¥802,00 | -10,69 % | ¥890,00 | ¥899,00 | ¥802,00 | 28,30K |
| 2026-06-25 | ¥898,00 | -1,75 % | ¥914,00 | ¥914,00 | ¥881,00 | 3,40K |
| 2026-06-24 | ¥914,00 | +1,67 % | ¥900,00 | ¥914,00 | ¥899,00 | 1,60K |
| 2026-06-23 | ¥899,00 | -0,77 % | ¥891,00 | ¥928,00 | ¥884,00 | 14,30K |
| 2026-06-22 | ¥906,00 | +1,34 % | ¥879,00 | ¥917,00 | ¥858,00 | 19,70K |
| 2026-06-19 | ¥894,00 | +2,41 % | ¥885,00 | ¥921,00 | ¥870,00 | 18,30K |
| 2026-06-18 | ¥873,00 | -0,23 % | ¥875,00 | ¥896,00 | ¥831,00 | 14,30K |
| 2026-06-17 | ¥875,00 | +7,63 % | ¥798,00 | ¥930,00 | ¥798,00 | 37,90K |
| 2026-06-16 | ¥813,00 | +1,75 % | ¥786,00 | ¥826,00 | ¥775,00 | 37,20K |
| 2026-06-15 | ¥799,00 | +4,17 % | ¥782,00 | ¥801,00 | ¥776,00 | 14,50K |
| 2026-06-12 | ¥767,00 | -0,52 % | ¥771,00 | ¥774,00 | ¥761,00 | 63,80K |
| 2026-06-11 | ¥771,00 | -5,63 % | ¥814,00 | ¥814,00 | ¥770,00 | 29,80K |
| 2026-06-10 | ¥817,00 | +0,25 % | ¥815,00 | ¥842,00 | ¥815,00 | 12,40K |
| 2026-06-09 | ¥815,00 | -4,79 % | ¥862,00 | ¥871,00 | ¥811,00 | 28,30K |
| 2026-06-08 | ¥856,00 | -3,82 % | ¥864,00 | ¥880,00 | ¥840,00 | 22,90K |
| 2026-06-05 | ¥890,00 | 0,00 % | ¥885,00 | ¥911,00 | ¥885,00 | 5,00K |
| 2026-06-04 | ¥890,00 | -3,99 % | ¥912,00 | ¥926,00 | ¥890,00 | 33,60K |
| 2026-06-03 | ¥927,00 | +7,04 % | ¥865,00 | ¥930,00 | ¥854,00 | 62,00K |
| 2026-06-02 | ¥866,00 | -3,78 % | ¥900,00 | ¥915,00 | ¥866,00 | 19,90K |
| 2026-06-01 | ¥900,00 | -0,55 % | ¥896,00 | ¥918,00 | ¥867,00 | 45,90K |
| 2026-05-29 | ¥905,00 | -2,16 % | ¥925,00 | ¥926,00 | ¥905,00 | 16,00K |
| 2026-05-28 | ¥925,00 | +0,76 % | ¥918,00 | ¥945,00 | ¥912,00 | 20,10K |
| 2026-05-27 | ¥918,00 | -4,38 % | ¥960,00 | ¥964,00 | ¥910,00 | 24,20K |
| 2026-05-26 | ¥960,00 | +2,35 % | ¥932,00 | ¥965,00 | ¥901,00 | 32,40K |
| 2026-05-25 | ¥938,00 | -1,16 % | ¥942,00 | ¥1.034,00 | ¥923,00 | 56,30K |