Will Smart Co. Ltd. 175A
TSE · Japan · Technologiedienstleistungen
¥638,000,00 (0,00 %)
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 | ¥638,00 | 0,00 % | ¥645,00 | ¥645,00 | ¥638,00 | 2,70K |
| 2026-09-30 | ¥638,00 | +0,95 % | ¥642,00 | ¥645,00 | ¥636,00 | 6,20K |
| 2026-09-29 | ¥632,00 | -1,56 % | ¥640,00 | ¥640,00 | ¥632,00 | 3,60K |
| 2026-09-28 | ¥642,00 | -0,47 % | ¥645,00 | ¥649,00 | ¥641,00 | 600 |
| 2026-09-25 | ¥645,00 | +0,31 % | ¥642,00 | ¥649,00 | ¥642,00 | 3,30K |
| 2026-09-24 | ¥643,00 | -1,23 % | ¥652,00 | ¥652,00 | ¥643,00 | 3,00K |
| 2026-09-18 | ¥651,00 | +0,93 % | ¥643,00 | ¥651,00 | ¥633,00 | 2,40K |
| 2026-09-17 | ¥645,00 | +1,10 % | ¥639,00 | ¥646,00 | ¥628,00 | 3,20K |
| 2026-09-16 | ¥638,00 | +0,79 % | ¥632,00 | ¥638,00 | ¥632,00 | 1,40K |
| 2026-09-15 | ¥633,00 | +1,93 % | ¥624,00 | ¥633,00 | ¥624,00 | 1,50K |
| 2026-09-14 | ¥621,00 | -0,96 % | ¥633,00 | ¥633,00 | ¥621,00 | 500 |
| 2026-09-11 | ¥627,00 | -0,63 % | ¥629,00 | ¥631,00 | ¥619,00 | 7,10K |
| 2026-09-10 | ¥631,00 | -1,56 % | ¥637,00 | ¥658,00 | ¥631,00 | 9,40K |
| 2026-09-09 | ¥641,00 | -1,08 % | ¥650,00 | ¥650,00 | ¥632,00 | 5,50K |
| 2026-09-08 | ¥648,00 | -2,41 % | ¥659,00 | ¥661,00 | ¥643,00 | 7,20K |
| 2026-09-07 | ¥664,00 | +2,79 % | ¥646,00 | ¥736,00 | ¥646,00 | 143,20K |
| 2026-09-04 | ¥646,00 | -0,46 % | ¥655,00 | ¥662,00 | ¥643,00 | 4,30K |
| 2026-09-03 | ¥649,00 | +3,34 % | ¥628,00 | ¥676,00 | ¥628,00 | 4,10K |
| 2026-09-02 | ¥628,00 | -2,94 % | ¥642,00 | ¥654,00 | ¥628,00 | 4,20K |
| 2026-09-01 | ¥647,00 | -0,15 % | ¥642,00 | ¥684,00 | ¥623,00 | 12,60K |
| 2026-08-31 | ¥648,00 | -1,37 % | ¥652,00 | ¥659,00 | ¥635,00 | 3,00K |
| 2026-08-28 | ¥657,00 | +3,46 % | ¥631,00 | ¥659,00 | ¥631,00 | 7,80K |
| 2026-08-27 | ¥635,00 | +1,60 % | ¥622,00 | ¥635,00 | ¥620,00 | 2,40K |
| 2026-08-26 | ¥625,00 | -0,95 % | ¥631,00 | ¥631,00 | ¥623,00 | 600 |
| 2026-08-25 | ¥631,00 | +1,61 % | ¥621,00 | ¥631,00 | ¥621,00 | 900 |
| 2026-08-24 | ¥621,00 | +0,16 % | ¥620,00 | ¥621,00 | ¥616,00 | 3,40K |
| 2026-08-21 | ¥620,00 | -0,16 % | ¥621,00 | ¥621,00 | ¥613,00 | 2,70K |
| 2026-08-20 | ¥621,00 | +1,31 % | ¥615,00 | ¥651,00 | ¥615,00 | 13,10K |
| 2026-08-19 | ¥613,00 | -0,81 % | ¥611,00 | ¥615,00 | ¥606,00 | 2,00K |
| 2026-08-18 | ¥618,00 | +0,32 % | ¥616,00 | ¥618,00 | ¥606,00 | 1,00K |
| 2026-08-17 | ¥616,00 | -1,28 % | ¥615,00 | ¥621,00 | ¥606,00 | 1,70K |
| 2026-08-14 | ¥624,00 | +1,30 % | ¥620,00 | ¥629,00 | ¥618,00 | 4,80K |
| 2026-08-13 | ¥616,00 | +2,67 % | ¥594,00 | ¥617,00 | ¥594,00 | 9,00K |
| 2026-08-12 | ¥600,00 | -0,83 % | ¥602,00 | ¥604,00 | ¥590,00 | 5,00K |
| 2026-08-10 | ¥605,00 | +1,17 % | ¥608,00 | ¥608,00 | ¥598,00 | 1,50K |
| 2026-08-07 | ¥598,00 | +1,18 % | ¥599,00 | ¥599,00 | ¥587,00 | 600 |
| 2026-08-06 | ¥591,00 | -0,17 % | ¥599,00 | ¥610,00 | ¥590,00 | 3,40K |
| 2026-08-05 | ¥592,00 | 0,00 % | ¥591,00 | ¥597,00 | ¥590,00 | 1,20K |
| 2026-08-04 | ¥592,00 | -0,50 % | ¥595,00 | ¥595,00 | ¥592,00 | 400 |
| 2026-08-03 | ¥595,00 | -0,17 % | ¥591,00 | ¥600,00 | ¥591,00 | 900 |
| 2026-07-31 | ¥596,00 | +1,02 % | ¥590,00 | ¥601,00 | ¥590,00 | 1,80K |
| 2026-07-30 | ¥590,00 | -1,99 % | ¥599,00 | ¥599,00 | ¥589,00 | 3,90K |
| 2026-07-29 | ¥602,00 | -0,50 % | ¥602,00 | ¥616,00 | ¥590,00 | 12,20K |
| 2026-07-28 | ¥605,00 | +0,83 % | ¥600,00 | ¥605,00 | ¥590,00 | 7,30K |
| 2026-07-27 | ¥600,00 | -0,83 % | ¥601,00 | ¥606,00 | ¥599,00 | 2,40K |
| 2026-07-24 | ¥605,00 | -1,79 % | ¥617,00 | ¥617,00 | ¥600,00 | 4,70K |
| 2026-07-23 | ¥616,00 | 0,00 % | ¥616,00 | ¥621,00 | ¥611,00 | 4,20K |
| 2026-07-22 | ¥616,00 | -0,65 % | ¥616,00 | ¥627,00 | ¥599,00 | 32,10K |
| 2026-07-21 | ¥620,00 | -3,88 % | ¥685,00 | ¥694,00 | ¥612,00 | 118,20K |
| 2026-07-17 | ¥645,00 | -6,52 % | ¥640,00 | ¥684,00 | ¥611,00 | 110,10K |
| 2026-07-16 | ¥690,00 | +15,97 % | ¥595,00 | ¥695,00 | ¥595,00 | 222,10K |
| 2026-07-15 | ¥595,00 | +0,85 % | ¥590,00 | ¥610,00 | ¥588,00 | 2,90K |
| 2026-07-14 | ¥590,00 | +0,17 % | ¥588,00 | ¥590,00 | ¥588,00 | 4,60K |
| 2026-07-13 | ¥589,00 | -1,01 % | ¥596,00 | ¥596,00 | ¥586,00 | 4,40K |
| 2026-07-10 | ¥595,00 | +1,19 % | ¥588,00 | ¥595,00 | ¥588,00 | 600 |
| 2026-07-09 | ¥588,00 | 0,00 % | ¥589,00 | ¥602,00 | ¥588,00 | 2,80K |
| 2026-07-08 | ¥588,00 | -2,16 % | ¥601,00 | ¥601,00 | ¥588,00 | 2,20K |
| 2026-07-07 | ¥601,00 | -2,28 % | ¥608,00 | ¥615,00 | ¥599,00 | 1,10K |
| 2026-07-06 | ¥615,00 | +1,49 % | ¥609,00 | ¥615,00 | ¥588,00 | 2,80K |
| 2026-07-03 | ¥606,00 | +1,85 % | ¥603,00 | ¥606,00 | ¥590,00 | 2,40K |
| 2026-07-02 | ¥595,00 | -1,00 % | ¥591,00 | ¥595,00 | ¥586,00 | 800 |
| 2026-07-01 | ¥601,00 | -1,80 % | ¥602,00 | ¥602,00 | ¥601,00 | 700 |
| 2026-06-30 | ¥612,00 | +0,16 % | ¥601,00 | ¥612,00 | ¥601,00 | 700 |
| 2026-06-29 | ¥611,00 | +1,66 % | ¥601,00 | ¥611,00 | ¥601,00 | 500 |
| 2026-06-26 | ¥601,00 | -0,50 % | ¥606,00 | ¥613,00 | ¥601,00 | 1,60K |
| 2026-06-25 | ¥604,00 | -0,98 % | ¥610,00 | ¥613,00 | ¥604,00 | 1,50K |
| 2026-06-24 | ¥610,00 | +0,66 % | ¥600,00 | ¥623,00 | ¥600,00 | 1,80K |
| 2026-06-23 | ¥606,00 | -0,16 % | ¥604,00 | ¥608,00 | ¥600,00 | 1,50K |
| 2026-06-22 | ¥607,00 | -0,98 % | ¥607,00 | ¥617,00 | ¥607,00 | 400 |
| 2026-06-19 | ¥613,00 | +2,00 % | ¥601,00 | ¥613,00 | ¥600,00 | 1,90K |
| 2026-06-18 | ¥601,00 | -0,66 % | ¥595,00 | ¥601,00 | ¥593,00 | 32,70K |
| 2026-06-17 | ¥605,00 | +1,00 % | ¥599,00 | ¥605,00 | ¥599,00 | 800 |
| 2026-06-16 | ¥599,00 | +1,35 % | ¥593,00 | ¥602,00 | ¥593,00 | 1,00K |
| 2026-06-15 | ¥591,00 | -1,01 % | ¥597,00 | ¥605,00 | ¥591,00 | 2,70K |
| 2026-06-12 | ¥597,00 | 0,00 % | ¥600,00 | ¥618,00 | ¥597,00 | 3,40K |
| 2026-06-11 | ¥597,00 | -0,50 % | ¥598,00 | ¥610,00 | ¥589,00 | 3,40K |
| 2026-06-10 | ¥600,00 | -1,64 % | ¥610,00 | ¥610,00 | ¥588,00 | 5,50K |
| 2026-06-09 | ¥610,00 | +0,33 % | ¥612,00 | ¥615,00 | ¥608,00 | 1,90K |
| 2026-06-08 | ¥608,00 | -3,95 % | ¥630,00 | ¥630,00 | ¥608,00 | 2,70K |
| 2026-06-05 | ¥633,00 | +1,61 % | ¥614,00 | ¥633,00 | ¥613,00 | 4,70K |
| 2026-06-04 | ¥623,00 | -2,04 % | ¥631,00 | ¥642,00 | ¥607,00 | 9,50K |
| 2026-06-03 | ¥636,00 | -2,90 % | ¥653,00 | ¥653,00 | ¥631,00 | 9,20K |
| 2026-06-02 | ¥655,00 | +0,15 % | ¥654,00 | ¥658,00 | ¥651,00 | 4,10K |
| 2026-06-01 | ¥654,00 | +1,24 % | ¥656,00 | ¥663,00 | ¥651,00 | 4,20K |
| 2026-05-29 | ¥646,00 | -1,67 % | ¥657,00 | ¥660,00 | ¥646,00 | 2,50K |
| 2026-05-28 | ¥657,00 | -0,76 % | ¥654,00 | ¥661,00 | ¥650,00 | 2,80K |
| 2026-05-27 | ¥662,00 | -0,45 % | ¥665,00 | ¥667,00 | ¥648,00 | 5,20K |
| 2026-05-26 | ¥665,00 | +2,62 % | ¥649,00 | ¥665,00 | ¥648,00 | 2,50K |
| 2026-05-25 | ¥648,00 | -0,46 % | ¥651,00 | ¥672,00 | ¥648,00 | 4,80K |
| 2026-05-22 | ¥651,00 | -0,31 % | ¥657,00 | ¥660,00 | ¥651,00 | 1,00K |