COMSYS Holdings Corporation 1721
TSE · Japan · Industriedienstleistungen
¥5.431,00-39,00 (-0,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.431,00 | -0,71 % | ¥5.485,00 | ¥5.498,00 | ¥5.404,00 | 567,40K |
| 2026-09-30 | ¥5.470,00 | +1,07 % | ¥5.444,00 | ¥5.501,00 | ¥5.414,00 | 586,00K |
| 2026-09-29 | ¥5.412,00 | -1,87 % | ¥5.418,00 | ¥5.455,00 | ¥5.370,00 | 490,00K |
| 2026-09-28 | ¥5.515,00 | -1,39 % | ¥5.601,00 | ¥5.630,00 | ¥5.498,00 | 572,50K |
| 2026-09-25 | ¥5.593,00 | 0,00 % | ¥5.612,00 | ¥5.644,00 | ¥5.582,00 | 434,80K |
| 2026-09-24 | ¥5.593,00 | -4,69 % | ¥5.768,00 | ¥5.768,00 | ¥5.593,00 | 669,90K |
| 2026-09-18 | ¥5.868,00 | +3,90 % | ¥5.630,00 | ¥5.868,00 | ¥5.576,00 | 2,29M |
| 2026-09-17 | ¥5.648,00 | +2,82 % | ¥5.547,00 | ¥5.648,00 | ¥5.526,00 | 559,00K |
| 2026-09-16 | ¥5.493,00 | +1,97 % | ¥5.470,00 | ¥5.505,00 | ¥5.450,00 | 265,10K |
| 2026-09-15 | ¥5.387,00 | -0,99 % | ¥5.460,00 | ¥5.480,00 | ¥5.371,00 | 304,80K |
| 2026-09-14 | ¥5.441,00 | +1,28 % | ¥5.438,00 | ¥5.484,00 | ¥5.372,00 | 340,30K |
| 2026-09-11 | ¥5.372,00 | +0,28 % | ¥5.267,00 | ¥5.404,00 | ¥5.257,00 | 669,20K |
| 2026-09-10 | ¥5.357,00 | -2,01 % | ¥5.367,00 | ¥5.463,00 | ¥5.324,00 | 644,40K |
| 2026-09-09 | ¥5.467,00 | +0,15 % | ¥5.366,00 | ¥5.468,00 | ¥5.361,00 | 531,00K |
| 2026-09-08 | ¥5.459,00 | +0,74 % | ¥5.394,00 | ¥5.498,00 | ¥5.379,00 | 335,80K |
| 2026-09-07 | ¥5.419,00 | +0,33 % | ¥5.436,00 | ¥5.464,00 | ¥5.413,00 | 346,80K |
| 2026-09-04 | ¥5.401,00 | -0,72 % | ¥5.417,00 | ¥5.440,00 | ¥5.356,00 | 326,60K |
| 2026-09-03 | ¥5.440,00 | +0,44 % | ¥5.400,00 | ¥5.450,00 | ¥5.357,00 | 330,60K |
| 2026-09-02 | ¥5.416,00 | -2,41 % | ¥5.450,00 | ¥5.530,00 | ¥5.416,00 | 426,80K |
| 2026-09-01 | ¥5.550,00 | +1,59 % | ¥5.463,00 | ¥5.550,00 | ¥5.448,00 | 321,50K |
| 2026-08-31 | ¥5.463,00 | +0,55 % | ¥5.378,00 | ¥5.463,00 | ¥5.374,00 | 340,50K |
| 2026-08-28 | ¥5.433,00 | +0,02 % | ¥5.336,00 | ¥5.433,00 | ¥5.330,00 | 359,90K |
| 2026-08-27 | ¥5.432,00 | +0,17 % | ¥5.450,00 | ¥5.455,00 | ¥5.399,00 | 330,50K |
| 2026-08-26 | ¥5.423,00 | +1,27 % | ¥5.400,00 | ¥5.451,00 | ¥5.395,00 | 326,70K |
| 2026-08-25 | ¥5.355,00 | -0,13 % | ¥5.404,00 | ¥5.431,00 | ¥5.325,00 | 301,40K |
| 2026-08-24 | ¥5.362,00 | +2,00 % | ¥5.257,00 | ¥5.365,00 | ¥5.243,00 | 417,70K |
| 2026-08-21 | ¥5.257,00 | 0,00 % | ¥5.200,00 | ¥5.265,00 | ¥5.200,00 | 320,30K |
| 2026-08-20 | ¥5.257,00 | +1,25 % | ¥5.276,00 | ¥5.282,00 | ¥5.196,00 | 406,30K |
| 2026-08-19 | ¥5.192,00 | -2,35 % | ¥5.307,00 | ¥5.307,00 | ¥5.177,00 | 474,50K |
| 2026-08-18 | ¥5.317,00 | -1,85 % | ¥5.386,00 | ¥5.409,00 | ¥5.279,00 | 355,20K |
| 2026-08-17 | ¥5.417,00 | +2,15 % | ¥5.395,00 | ¥5.466,00 | ¥5.351,00 | 424,00K |
| 2026-08-14 | ¥5.303,00 | -0,06 % | ¥5.330,00 | ¥5.371,00 | ¥5.300,00 | 562,90K |
| 2026-08-13 | ¥5.306,00 | 0,00 % | ¥5.296,00 | ¥5.358,00 | ¥5.277,00 | 450,00K |
| 2026-08-12 | ¥5.306,00 | +0,78 % | ¥5.270,00 | ¥5.306,00 | ¥5.220,00 | 476,60K |
| 2026-08-10 | ¥5.265,00 | +0,36 % | ¥5.213,00 | ¥5.283,00 | ¥5.151,00 | 658,90K |
| 2026-08-07 | ¥5.246,00 | -0,79 % | ¥5.298,00 | ¥5.468,00 | ¥5.170,00 | 878,00K |
| 2026-08-06 | ¥5.288,00 | +0,57 % | ¥5.288,00 | ¥5.323,00 | ¥5.251,00 | 377,50K |
| 2026-08-05 | ¥5.258,00 | +0,19 % | ¥5.251,00 | ¥5.283,00 | ¥5.215,00 | 493,80K |
| 2026-08-04 | ¥5.248,00 | +0,92 % | ¥5.193,00 | ¥5.248,00 | ¥5.157,00 | 406,60K |
| 2026-08-03 | ¥5.200,00 | -1,25 % | ¥5.366,00 | ¥5.368,00 | ¥5.101,00 | 603,80K |
| 2026-07-31 | ¥5.266,00 | +0,30 % | ¥5.278,00 | ¥5.304,00 | ¥5.203,00 | 440,10K |
| 2026-07-30 | ¥5.250,00 | -0,13 % | ¥5.240,00 | ¥5.296,00 | ¥5.218,00 | 396,90K |
| 2026-07-29 | ¥5.257,00 | -0,25 % | ¥5.400,00 | ¥5.408,00 | ¥5.182,00 | 711,00K |
| 2026-07-28 | ¥5.270,00 | -1,44 % | ¥5.376,00 | ¥5.397,00 | ¥5.236,00 | 536,30K |
| 2026-07-27 | ¥5.347,00 | +1,48 % | ¥5.280,00 | ¥5.373,00 | ¥5.270,00 | 634,50K |
| 2026-07-24 | ¥5.269,00 | +1,46 % | ¥5.190,00 | ¥5.292,00 | ¥5.166,00 | 532,60K |
| 2026-07-23 | ¥5.193,00 | -0,69 % | ¥5.190,00 | ¥5.229,00 | ¥5.166,00 | 366,60K |
| 2026-07-22 | ¥5.229,00 | +0,62 % | ¥5.166,00 | ¥5.274,00 | ¥5.154,00 | 342,70K |
| 2026-07-21 | ¥5.197,00 | +0,72 % | ¥5.160,00 | ¥5.319,00 | ¥5.144,00 | 431,60K |
| 2026-07-17 | ¥5.160,00 | -2,16 % | ¥5.274,00 | ¥5.300,00 | ¥5.083,00 | 573,60K |
| 2026-07-16 | ¥5.274,00 | -1,05 % | ¥5.288,00 | ¥5.430,00 | ¥5.261,00 | 456,70K |
| 2026-07-15 | ¥5.330,00 | +1,12 % | ¥5.348,00 | ¥5.373,00 | ¥5.254,00 | 553,40K |
| 2026-07-14 | ¥5.271,00 | +2,27 % | ¥5.178,00 | ¥5.312,00 | ¥5.155,00 | 673,30K |
| 2026-07-13 | ¥5.154,00 | -3,34 % | ¥5.350,00 | ¥5.366,00 | ¥5.125,00 | 559,60K |
| 2026-07-10 | ¥5.332,00 | -0,11 % | ¥5.399,00 | ¥5.399,00 | ¥5.318,00 | 661,90K |
| 2026-07-09 | ¥5.338,00 | -0,22 % | ¥5.338,00 | ¥5.366,00 | ¥5.310,00 | 619,40K |
| 2026-07-08 | ¥5.350,00 | -1,74 % | ¥5.414,00 | ¥5.448,00 | ¥5.338,00 | 590,00K |
| 2026-07-07 | ¥5.445,00 | -1,57 % | ¥5.539,00 | ¥5.542,00 | ¥5.430,00 | 480,40K |
| 2026-07-06 | ¥5.532,00 | +1,49 % | ¥5.482,00 | ¥5.549,00 | ¥5.462,00 | 412,80K |
| 2026-07-03 | ¥5.451,00 | -1,38 % | ¥5.600,00 | ¥5.625,00 | ¥5.436,00 | 509,70K |
| 2026-07-02 | ¥5.527,00 | +1,96 % | ¥5.444,00 | ¥5.596,00 | ¥5.404,00 | 668,00K |
| 2026-07-01 | ¥5.421,00 | -0,55 % | ¥5.466,00 | ¥5.496,00 | ¥5.363,00 | 529,40K |
| 2026-06-30 | ¥5.451,00 | +0,13 % | ¥5.490,00 | ¥5.492,00 | ¥5.350,00 | 490,90K |
| 2026-06-29 | ¥5.444,00 | +0,80 % | ¥5.410,00 | ¥5.484,00 | ¥5.405,00 | 407,10K |
| 2026-06-26 | ¥5.401,00 | +0,95 % | ¥5.350,00 | ¥5.423,00 | ¥5.320,00 | 393,30K |
| 2026-06-25 | ¥5.350,00 | -1,53 % | ¥5.465,00 | ¥5.491,00 | ¥5.340,00 | 439,80K |
| 2026-06-24 | ¥5.433,00 | +0,70 % | ¥5.395,00 | ¥5.447,00 | ¥5.352,00 | 348,80K |
| 2026-06-23 | ¥5.395,00 | -2,28 % | ¥5.506,00 | ¥5.571,00 | ¥5.395,00 | 506,80K |
| 2026-06-22 | ¥5.521,00 | +1,84 % | ¥5.421,00 | ¥5.528,00 | ¥5.385,00 | 312,30K |
| 2026-06-19 | ¥5.421,00 | -0,39 % | ¥5.443,00 | ¥5.545,00 | ¥5.410,00 | 699,20K |
| 2026-06-18 | ¥5.442,00 | +0,57 % | ¥5.454,00 | ¥5.482,00 | ¥5.408,00 | 312,40K |
| 2026-06-17 | ¥5.411,00 | +1,14 % | ¥5.383,00 | ¥5.447,00 | ¥5.368,00 | 402,70K |
| 2026-06-16 | ¥5.350,00 | 0,00 % | ¥5.350,00 | ¥5.371,00 | ¥5.314,00 | 362,30K |
| 2026-06-15 | ¥5.350,00 | +0,81 % | ¥5.370,00 | ¥5.459,00 | ¥5.335,00 | 529,90K |
| 2026-06-12 | ¥5.307,00 | -0,97 % | ¥5.459,00 | ¥5.462,00 | ¥5.307,00 | 702,80K |
| 2026-06-11 | ¥5.359,00 | -0,83 % | ¥5.363,00 | ¥5.400,00 | ¥5.277,00 | 483,80K |
| 2026-06-10 | ¥5.404,00 | -0,73 % | ¥5.350,00 | ¥5.432,00 | ¥5.341,00 | 559,10K |
| 2026-06-09 | ¥5.444,00 | +0,93 % | ¥5.394,00 | ¥5.506,00 | ¥5.380,00 | 480,50K |
| 2026-06-08 | ¥5.394,00 | -0,94 % | ¥5.499,00 | ¥5.500,00 | ¥5.318,00 | 466,40K |
| 2026-06-05 | ¥5.445,00 | +1,43 % | ¥5.452,00 | ¥5.482,00 | ¥5.410,00 | 321,60K |
| 2026-06-04 | ¥5.368,00 | -1,70 % | ¥5.465,00 | ¥5.525,00 | ¥5.368,00 | 386,90K |
| 2026-06-03 | ¥5.461,00 | +2,30 % | ¥5.348,00 | ¥5.461,00 | ¥5.340,00 | 405,40K |
| 2026-06-02 | ¥5.338,00 | -0,78 % | ¥5.315,00 | ¥5.338,00 | ¥5.205,00 | 532,10K |
| 2026-06-01 | ¥5.380,00 | -0,90 % | ¥5.426,00 | ¥5.426,00 | ¥5.319,00 | 574,50K |
| 2026-05-29 | ¥5.429,00 | +0,69 % | ¥5.350,00 | ¥5.471,00 | ¥5.348,00 | 617,50K |
| 2026-05-28 | ¥5.392,00 | +0,79 % | ¥5.400,00 | ¥5.438,00 | ¥5.346,00 | 503,60K |
| 2026-05-27 | ¥5.350,00 | +0,47 % | ¥5.399,00 | ¥5.405,00 | ¥5.325,00 | 586,50K |
| 2026-05-26 | ¥5.325,00 | +0,51 % | ¥5.324,00 | ¥5.410,00 | ¥5.277,00 | 540,00K |
| 2026-05-25 | ¥5.298,00 | +0,49 % | ¥5.275,00 | ¥5.365,00 | ¥5.249,00 | 573,20K |
| 2026-05-22 | ¥5.272,00 | +1,03 % | ¥5.173,00 | ¥5.281,00 | ¥5.142,00 | 582,70K |