Systena Corporation 2317
TSE · Japan · Technologiedienstleistungen
¥423,000,00 (0,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥422,00 | -0,24 % | ¥424,00 | ¥425,00 | ¥419,00 | 448,20K |
| 2026-10-01 | ¥423,00 | +0,24 % | ¥422,00 | ¥425,00 | ¥419,00 | 842,20K |
| 2026-09-30 | ¥422,00 | 0,00 % | ¥422,00 | ¥423,00 | ¥416,00 | 1,01M |
| 2026-09-29 | ¥422,00 | -2,99 % | ¥427,00 | ¥428,00 | ¥422,00 |
| 795,20K |
| 2026-09-28 | ¥435,00 | -0,23 % | ¥437,00 | ¥439,00 | ¥434,00 | 903,20K |
| 2026-09-25 | ¥436,00 | -0,23 % | ¥437,00 | ¥441,00 | ¥435,00 | 682,90K |
| 2026-09-24 | ¥437,00 | -0,68 % | ¥432,00 | ¥439,00 | ¥431,00 | 844,70K |
| 2026-09-18 | ¥440,00 | -0,23 % | ¥441,00 | ¥442,00 | ¥438,00 | 742,50K |
| 2026-09-17 | ¥441,00 | +0,92 % | ¥438,00 | ¥443,00 | ¥438,00 | 711,80K |
| 2026-09-16 | ¥437,00 | -0,91 % | ¥441,00 | ¥442,00 | ¥437,00 | 487,30K |
| 2026-09-15 | ¥441,00 | -0,45 % | ¥447,00 | ¥447,00 | ¥437,00 | 663,90K |
| 2026-09-14 | ¥443,00 | +4,24 % | ¥433,00 | ¥443,00 | ¥430,00 | 1,08M |
| 2026-09-11 | ¥425,00 | -0,70 % | ¥420,00 | ¥427,00 | ¥420,00 | 1,10M |
| 2026-09-10 | ¥428,00 | +0,94 % | ¥423,00 | ¥429,00 | ¥421,00 | 615,70K |
| 2026-09-09 | ¥424,00 | -2,30 % | ¥431,00 | ¥431,00 | ¥423,00 | 824,80K |
| 2026-09-08 | ¥434,00 | -0,23 % | ¥435,00 | ¥437,00 | ¥432,00 | 723,50K |
| 2026-09-07 | ¥435,00 | -3,97 % | ¥449,00 | ¥450,00 | ¥435,00 | 1,05M |
| 2026-09-04 | ¥453,00 | +0,44 % | ¥452,00 | ¥456,00 | ¥450,00 | 1,12M |
| 2026-09-03 | ¥451,00 | +0,22 % | ¥447,00 | ¥454,00 | ¥446,00 | 836,50K |
| 2026-09-02 | ¥450,00 | -3,64 % | ¥456,00 | ¥460,00 | ¥450,00 | 1,59M |
| 2026-09-01 | ¥467,00 | +1,74 % | ¥460,00 | ¥468,00 | ¥460,00 | 1,31M |
| 2026-08-31 | ¥459,00 | +0,66 % | ¥459,00 | ¥466,00 | ¥457,00 | 1,60M |
| 2026-08-28 | ¥456,00 | +2,93 % | ¥449,00 | ¥457,00 | ¥445,00 | 1,85M |
| 2026-08-27 | ¥443,00 | -0,23 % | ¥445,00 | ¥449,00 | ¥442,00 | 496,10K |
| 2026-08-26 | ¥444,00 | 0,00 % | ¥445,00 | ¥449,00 | ¥443,00 | 530,30K |
| 2026-08-25 | ¥444,00 | -0,67 % | ¥450,00 | ¥450,00 | ¥442,00 | 603,20K |
| 2026-08-24 | ¥447,00 | +1,59 % | ¥445,00 | ¥451,00 | ¥443,00 | 649,30K |
| 2026-08-21 | ¥440,00 | -0,45 % | ¥440,00 | ¥443,00 | ¥439,00 | 539,10K |
| 2026-08-20 | ¥442,00 | +2,55 % | ¥442,00 | ¥446,00 | ¥439,00 | 1,15M |
| 2026-08-19 | ¥431,00 | -0,46 % | ¥434,00 | ¥434,00 | ¥427,00 | 1,11M |
| 2026-08-18 | ¥433,00 | -0,23 % | ¥430,00 | ¥437,00 | ¥429,00 | 895,40K |
| 2026-08-17 | ¥434,00 | -0,91 % | ¥434,00 | ¥438,00 | ¥431,00 | 937,50K |
| 2026-08-14 | ¥438,00 | +2,34 % | ¥428,00 | ¥441,00 | ¥428,00 | 1,25M |
| 2026-08-13 | ¥428,00 | -1,15 % | ¥428,00 | ¥432,00 | ¥423,00 | 1,69M |
| 2026-08-12 | ¥433,00 | +3,10 % | ¥425,00 | ¥433,00 | ¥422,00 | 1,24M |
| 2026-08-10 | ¥420,00 | -0,47 % | ¥424,00 | ¥424,00 | ¥419,00 | 941,60K |
| 2026-08-07 | ¥422,00 | +1,20 % | ¥420,00 | ¥423,00 | ¥418,00 | 1,01M |
| 2026-08-06 | ¥417,00 | -0,24 % | ¥416,00 | ¥420,00 | ¥412,00 | 1,29M |
| 2026-08-05 | ¥418,00 | +0,72 % | ¥415,00 | ¥423,00 | ¥414,00 | 1,10M |
| 2026-08-04 | ¥415,00 | -2,12 % | ¥425,00 | ¥425,00 | ¥412,00 | 1,21M |
| 2026-08-03 | ¥424,00 | +0,95 % | ¥423,00 | ¥427,00 | ¥418,00 | 1,54M |
| 2026-07-31 | ¥420,00 | -10,26 % | ¥422,00 | ¥428,00 | ¥413,00 | 3,73M |
| 2026-07-30 | ¥468,00 | +2,86 % | ¥459,00 | ¥469,00 | ¥455,00 | 2,86M |
| 2026-07-29 | ¥455,00 | +3,17 % | ¥446,00 | ¥458,00 | ¥441,00 | 1,59M |
| 2026-07-28 | ¥441,00 | +0,68 % | ¥441,00 | ¥444,00 | ¥438,00 | 1,07M |
| 2026-07-27 | ¥438,00 | +3,30 % | ¥430,00 | ¥438,00 | ¥428,00 | 1,12M |
| 2026-07-24 | ¥424,00 | +1,44 % | ¥416,00 | ¥424,00 | ¥416,00 | 1,23M |
| 2026-07-23 | ¥418,00 | -0,95 % | ¥417,00 | ¥422,00 | ¥416,00 | 799,70K |
| 2026-07-22 | ¥422,00 | +0,24 % | ¥420,00 | ¥424,00 | ¥417,00 | 810,60K |
| 2026-07-21 | ¥421,00 | +0,72 % | ¥423,00 | ¥427,00 | ¥421,00 | 812,20K |
| 2026-07-17 | ¥418,00 | -0,48 % | ¥421,00 | ¥425,00 | ¥417,00 | 939,60K |
| 2026-07-16 | ¥420,00 | -0,47 % | ¥420,00 | ¥425,00 | ¥418,00 | 1,15M |
| 2026-07-15 | ¥422,00 | +0,48 % | ¥416,00 | ¥423,00 | ¥414,00 | 1,00M |
| 2026-07-14 | ¥420,00 | -0,24 % | ¥425,00 | ¥427,00 | ¥420,00 | 673,00K |
| 2026-07-13 | ¥421,00 | -0,24 % | ¥424,00 | ¥427,00 | ¥419,00 | 716,00K |
| 2026-07-10 | ¥422,00 | -0,47 % | ¥424,00 | ¥427,00 | ¥421,00 | 739,00K |
| 2026-07-09 | ¥424,00 | +0,95 % | ¥419,00 | ¥428,00 | ¥419,00 | 566,90K |
| 2026-07-08 | ¥420,00 | -0,24 % | ¥424,00 | ¥425,00 | ¥420,00 | 742,80K |
| 2026-07-07 | ¥421,00 | +1,20 % | ¥419,00 | ¥425,00 | ¥418,00 | 835,60K |
| 2026-07-06 | ¥416,00 | +0,73 % | ¥413,00 | ¥416,00 | ¥413,00 | 677,20K |
| 2026-07-03 | ¥413,00 | +1,72 % | ¥414,00 | ¥417,00 | ¥411,00 | 1,22M |
| 2026-07-02 | ¥406,00 | +3,84 % | ¥407,00 | ¥409,00 | ¥402,00 | 1,45M |
| 2026-07-01 | ¥391,00 | -1,26 % | ¥394,00 | ¥396,00 | ¥389,00 | 909,80K |
| 2026-06-30 | ¥396,00 | -0,50 % | ¥398,00 | ¥401,00 | ¥394,00 | 1,47M |
| 2026-06-29 | ¥398,00 | +1,79 % | ¥397,00 | ¥405,00 | ¥391,00 | 1,56M |
| 2026-06-26 | ¥391,00 | +1,30 % | ¥389,00 | ¥391,00 | ¥385,00 | 891,80K |
| 2026-06-25 | ¥386,00 | -0,52 % | ¥390,00 | ¥391,00 | ¥386,00 | 1,12M |
| 2026-06-24 | ¥388,00 | 0,00 % | ¥391,00 | ¥396,00 | ¥386,00 | 1,45M |
| 2026-06-23 | ¥388,00 | -2,02 % | ¥394,00 | ¥394,00 | ¥386,00 | 1,26M |
| 2026-06-22 | ¥396,00 | +0,25 % | ¥394,00 | ¥402,00 | ¥391,00 | 842,40K |
| 2026-06-19 | ¥395,00 | -1,74 % | ¥400,00 | ¥400,00 | ¥395,00 | 1,34M |
| 2026-06-18 | ¥402,00 | +1,52 % | ¥397,00 | ¥405,00 | ¥396,00 | 1,14M |
| 2026-06-17 | ¥396,00 | 0,00 % | ¥402,00 | ¥402,00 | ¥396,00 | 1,42M |
| 2026-06-16 | ¥396,00 | -1,49 % | ¥401,00 | ¥402,00 | ¥395,00 | 1,25M |
| 2026-06-15 | ¥402,00 | 0,00 % | ¥405,00 | ¥406,00 | ¥401,00 | 612,20K |
| 2026-06-12 | ¥402,00 | -1,47 % | ¥407,00 | ¥410,00 | ¥401,00 | 1,05M |
| 2026-06-11 | ¥408,00 | -0,97 % | ¥417,00 | ¥418,00 | ¥405,00 | 770,30K |
| 2026-06-10 | ¥412,00 | 0,00 % | ¥407,00 | ¥414,00 | ¥403,00 | 1,11M |
| 2026-06-09 | ¥412,00 | -1,20 % | ¥419,00 | ¥419,00 | ¥411,00 | 859,00K |
| 2026-06-08 | ¥417,00 | -1,42 % | ¥419,00 | ¥423,00 | ¥414,00 | 880,20K |
| 2026-06-05 | ¥423,00 | +1,68 % | ¥420,00 | ¥424,00 | ¥415,00 | 925,30K |
| 2026-06-04 | ¥416,00 | 0,00 % | ¥410,00 | ¥418,00 | ¥408,00 | 889,60K |
| 2026-06-03 | ¥416,00 | -0,72 % | ¥418,00 | ¥420,00 | ¥408,00 | 1,45M |
| 2026-06-02 | ¥419,00 | +0,48 % | ¥421,00 | ¥422,00 | ¥413,00 | 1,72M |
| 2026-06-01 | ¥417,00 | -0,24 % | ¥420,00 | ¥425,00 | ¥413,00 | 2,04M |
| 2026-05-29 | ¥418,00 | -0,71 % | ¥427,00 | ¥435,00 | ¥418,00 | 1,40M |
| 2026-05-28 | ¥421,00 | +0,24 % | ¥420,00 | ¥427,00 | ¥416,00 | 1,01M |
| 2026-05-27 | ¥420,00 | +0,24 % | ¥416,00 | ¥420,00 | ¥412,00 | 924,30K |
| 2026-05-26 | ¥419,00 | -1,18 % | ¥421,00 | ¥424,00 | ¥419,00 | 781,20K |
| 2026-05-25 | ¥424,00 | +0,95 % | ¥421,00 | ¥424,00 | ¥417,00 | 1,04M |