Fantasista Co.,Ltd 1783
TSE · Japan · Finanzen
¥80,00+6,00 (+8,11 %)
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 | ¥80,00 | +8,11 % | ¥76,00 | ¥80,00 | ¥74,00 | 4,19M |
| 2026-10-01 | ¥74,00 | +4,23 % | ¥72,00 | ¥75,00 | ¥71,00 | 1,57M |
| 2026-09-30 | ¥71,00 | 0,00 % | ¥71,00 | ¥75,00 | ¥71,00 | 1,96M |
| 2026-09-29 | ¥71,00 | 0,00 % | ¥71,00 | ¥75,00 | ¥70,00 | 2,06M |
| 2026-09-28 | ¥71,00 | -4,05 % | ¥72,00 | ¥74,00 | ¥69,00 | 2,66M |
| 2026-09-25 | ¥74,00 | +8,82 % | ¥69,00 | ¥77,00 | ¥67,00 | 3,37M |
| 2026-09-24 | ¥68,00 | -4,23 % | ¥71,00 | ¥71,00 | ¥68,00 | 1,47M |
| 2026-09-18 | ¥71,00 | +4,41 % | ¥68,00 | ¥74,00 | ¥68,00 | 3,82M |
| 2026-09-17 | ¥68,00 | 0,00 % | ¥66,00 | ¥70,00 | ¥65,00 | 1,65M |
| 2026-09-16 | ¥68,00 | 0,00 % | ¥69,00 | ¥70,00 | ¥62,00 | 4,48M |
| 2026-09-15 | ¥68,00 | -11,69 % | ¥72,00 | ¥74,00 | ¥68,00 | 4,46M |
| 2026-09-14 | ¥77,00 | -1,28 % | ¥80,00 | ¥80,00 | ¥67,00 | 12,84M |
| 2026-09-11 | ¥78,00 | +9,86 % | ¥72,00 | ¥78,00 | ¥68,00 | 9,68M |
| 2026-09-10 | ¥71,00 | -1,39 % | ¥74,00 | ¥75,00 | ¥61,00 | 8,86M |
| 2026-09-09 | ¥72,00 | +7,46 % | ¥69,00 | ¥73,00 | ¥68,00 | 9,41M |
| 2026-09-08 | ¥67,00 | +19,64 % | ¥59,00 | ¥68,00 | ¥57,00 | 10,20M |
| 2026-09-07 | ¥56,00 | +9,80 % | ¥51,00 | ¥57,00 | ¥50,00 | 1,52M |
| 2026-09-04 | ¥51,00 | +2,00 % | ¥49,00 | ¥52,00 | ¥49,00 | 674,80K |
| 2026-09-03 | ¥50,00 | +2,04 % | ¥49,00 | ¥50,00 | ¥48,00 | 136,20K |
| 2026-09-02 | ¥49,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 204,60K |
| 2026-09-01 | ¥49,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥48,00 | 161,30K |
| 2026-08-31 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 75,20K |
| 2026-08-28 | ¥49,00 | +2,08 % | ¥48,00 | ¥49,00 | ¥47,00 | 124,20K |
| 2026-08-27 | ¥48,00 | 0,00 % | ¥47,00 | ¥49,00 | ¥47,00 | 153,40K |
| 2026-08-26 | ¥48,00 | -2,04 % | ¥48,00 | ¥49,00 | ¥47,00 | 360,20K |
| 2026-08-25 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 216,60K |
| 2026-08-24 | ¥49,00 | -2,00 % | ¥50,00 | ¥50,00 | ¥48,00 | 395,10K |
| 2026-08-21 | ¥50,00 | +2,04 % | ¥47,00 | ¥50,00 | ¥47,00 | 474,20K |
| 2026-08-20 | ¥49,00 | +2,08 % | ¥47,00 | ¥49,00 | ¥47,00 | 210,50K |
| 2026-08-19 | ¥48,00 | 0,00 % | ¥48,00 | ¥48,00 | ¥47,00 | 70,90K |
| 2026-08-18 | ¥48,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥47,00 | 75,80K |
| 2026-08-17 | ¥48,00 | -2,04 % | ¥46,00 | ¥49,00 | ¥46,00 | 565,60K |
| 2026-08-14 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥47,00 | 172,10K |
| 2026-08-13 | ¥49,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 1,28M |
| 2026-08-12 | ¥49,00 | +2,08 % | ¥47,00 | ¥49,00 | ¥47,00 | 88,60K |
| 2026-08-10 | ¥48,00 | +2,13 % | ¥47,00 | ¥48,00 | ¥46,00 | 409,90K |
| 2026-08-07 | ¥47,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥46,00 | 221,30K |
| 2026-08-06 | ¥47,00 | -2,08 % | ¥48,00 | ¥48,00 | ¥47,00 | 119,70K |
| 2026-08-05 | ¥48,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥47,00 | 241,10K |
| 2026-08-04 | ¥48,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥47,00 | 358,70K |
| 2026-08-03 | ¥48,00 | -2,04 % | ¥49,00 | ¥49,00 | ¥47,00 | 143,30K |
| 2026-07-31 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 150,10K |
| 2026-07-30 | ¥49,00 | +2,08 % | ¥49,00 | ¥49,00 | ¥47,00 | 387,20K |
| 2026-07-29 | ¥48,00 | -4,00 % | ¥49,00 | ¥50,00 | ¥47,00 | 911,50K |
| 2026-07-28 | ¥50,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥48,00 | 590,10K |
| 2026-07-27 | ¥50,00 | +2,04 % | ¥49,00 | ¥50,00 | ¥48,00 | 331,40K |
| 2026-07-24 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 172,00K |
| 2026-07-23 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 90,00K |
| 2026-07-22 | ¥49,00 | 0,00 % | ¥48,00 | ¥50,00 | ¥48,00 | 160,30K |
| 2026-07-21 | ¥49,00 | +2,08 % | ¥49,00 | ¥50,00 | ¥48,00 | 277,00K |
| 2026-07-17 | ¥48,00 | -4,00 % | ¥49,00 | ¥50,00 | ¥47,00 | 721,50K |
| 2026-07-16 | ¥50,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥48,00 | 1,04M |
| 2026-07-15 | ¥50,00 | 0,00 % | ¥51,00 | ¥51,00 | ¥50,00 | 97,00K |
| 2026-07-14 | ¥50,00 | +2,04 % | ¥50,00 | ¥51,00 | ¥49,00 | 237,70K |
| 2026-07-13 | ¥49,00 | -3,92 % | ¥50,00 | ¥51,00 | ¥49,00 | 337,80K |
| 2026-07-10 | ¥51,00 | 0,00 % | ¥51,00 | ¥51,00 | ¥50,00 | 96,80K |
| 2026-07-09 | ¥51,00 | +2,00 % | ¥50,00 | ¥51,00 | ¥49,00 | 233,40K |
| 2026-07-08 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥49,00 | 240,10K |
| 2026-07-07 | ¥51,00 | -1,92 % | ¥52,00 | ¥52,00 | ¥50,00 | 326,60K |
| 2026-07-06 | ¥52,00 | 0,00 % | ¥52,00 | ¥53,00 | ¥51,00 | 298,80K |
| 2026-07-03 | ¥52,00 | +4,00 % | ¥50,00 | ¥52,00 | ¥50,00 | 421,40K |
| 2026-07-02 | ¥50,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥49,00 | 104,80K |
| 2026-07-01 | ¥50,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥49,00 | 121,70K |
| 2026-06-30 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥49,00 | 341,70K |
| 2026-06-29 | ¥51,00 | +2,00 % | ¥50,00 | ¥52,00 | ¥49,00 | 301,60K |
| 2026-06-26 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥49,00 | 571,40K |
| 2026-06-25 | ¥51,00 | +2,00 % | ¥50,00 | ¥51,00 | ¥50,00 | 194,60K |
| 2026-06-24 | ¥50,00 | 0,00 % | ¥49,00 | ¥52,00 | ¥49,00 | 533,80K |
| 2026-06-23 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥49,00 | 666,10K |
| 2026-06-22 | ¥51,00 | -3,77 % | ¥51,00 | ¥53,00 | ¥50,00 | 724,80K |
| 2026-06-19 | ¥53,00 | 0,00 % | ¥52,00 | ¥53,00 | ¥51,00 | 294,00K |
| 2026-06-18 | ¥53,00 | 0,00 % | ¥52,00 | ¥53,00 | ¥51,00 | 438,30K |
| 2026-06-17 | ¥53,00 | 0,00 % | ¥52,00 | ¥54,00 | ¥52,00 | 434,50K |
| 2026-06-16 | ¥53,00 | -1,85 % | ¥54,00 | ¥54,00 | ¥52,00 | 337,50K |
| 2026-06-15 | ¥54,00 | +1,89 % | ¥52,00 | ¥56,00 | ¥52,00 | 605,00K |
| 2026-06-12 | ¥53,00 | 0,00 % | ¥51,00 | ¥53,00 | ¥51,00 | 649,20K |
| 2026-06-11 | ¥53,00 | 0,00 % | ¥52,00 | ¥53,00 | ¥51,00 | 257,70K |
| 2026-06-10 | ¥53,00 | 0,00 % | ¥52,00 | ¥53,00 | ¥51,00 | 696,10K |
| 2026-06-09 | ¥53,00 | -1,85 % | ¥53,00 | ¥55,00 | ¥52,00 | 788,20K |
| 2026-06-08 | ¥54,00 | -1,82 % | ¥54,00 | ¥55,00 | ¥52,00 | 952,10K |
| 2026-06-05 | ¥55,00 | +1,85 % | ¥54,00 | ¥57,00 | ¥54,00 | 554,60K |
| 2026-06-04 | ¥54,00 | -6,90 % | ¥57,00 | ¥57,00 | ¥54,00 | 560,20K |
| 2026-06-03 | ¥58,00 | +5,45 % | ¥55,00 | ¥60,00 | ¥54,00 | 1,14M |
| 2026-06-02 | ¥55,00 | -1,79 % | ¥56,00 | ¥57,00 | ¥55,00 | 482,00K |
| 2026-06-01 | ¥56,00 | 0,00 % | ¥55,00 | ¥57,00 | ¥54,00 | 2,28M |
| 2026-05-29 | ¥56,00 | 0,00 % | ¥57,00 | ¥59,00 | ¥56,00 | 733,80K |
| 2026-05-28 | ¥56,00 | -5,08 % | ¥57,00 | ¥58,00 | ¥56,00 | 1,90M |
| 2026-05-27 | ¥59,00 | -1,67 % | ¥60,00 | ¥61,00 | ¥57,00 | 1,53M |
| 2026-05-26 | ¥60,00 | -1,64 % | ¥61,00 | ¥67,00 | ¥57,00 | 9,55M |
| 2026-05-25 | ¥61,00 | -3,17 % | ¥62,00 | ¥64,00 | ¥61,00 | 550,90K |