Softfront Holdings 2321
TSE · Japan · Technologiedienstleistungen
¥139,00-1,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥139,00 | -0,71 % | ¥140,00 | ¥141,00 | ¥138,00 | 133,60K |
| 2026-10-01 | ¥140,00 | +1,45 % | ¥138,00 | ¥141,00 | ¥138,00 | 82,10K |
| 2026-09-30 | ¥138,00 | -2,82 % | ¥141,00 | ¥143,00 | ¥138,00 | 200,70K |
| 2026-09-29 | ¥142,00 | -2,74 % | ¥145,00 | ¥145,00 | ¥142,00 |
| 144,60K |
| 2026-09-28 | ¥146,00 | +3,55 % | ¥141,00 | ¥148,00 | ¥141,00 | 221,30K |
| 2026-09-25 | ¥141,00 | +0,71 % | ¥141,00 | ¥145,00 | ¥140,00 | 187,30K |
| 2026-09-24 | ¥140,00 | -1,41 % | ¥142,00 | ¥142,00 | ¥139,00 | 218,40K |
| 2026-09-18 | ¥142,00 | -2,07 % | ¥145,00 | ¥146,00 | ¥142,00 | 320,10K |
| 2026-09-17 | ¥145,00 | +0,69 % | ¥145,00 | ¥146,00 | ¥144,00 | 194,60K |
| 2026-09-16 | ¥144,00 | -4,00 % | ¥148,00 | ¥148,00 | ¥143,00 | 318,10K |
| 2026-09-15 | ¥150,00 | -0,66 % | ¥147,00 | ¥150,00 | ¥143,00 | 617,90K |
| 2026-09-14 | ¥151,00 | -6,21 % | ¥160,00 | ¥160,00 | ¥146,00 | 1,20M |
| 2026-09-11 | ¥161,00 | -18,27 % | ¥178,00 | ¥183,00 | ¥156,00 | 3,16M |
| 2026-09-10 | ¥197,00 | +4,23 % | ¥220,00 | ¥234,00 | ¥192,00 | 13,05M |
| 2026-09-09 | ¥189,00 | +35,97 % | ¥179,00 | ¥189,00 | ¥172,00 | 4,19M |
| 2026-09-08 | ¥139,00 | -2,11 % | ¥142,00 | ¥142,00 | ¥139,00 | 65,60K |
| 2026-09-07 | ¥142,00 | -1,39 % | ¥144,00 | ¥144,00 | ¥142,00 | 109,40K |
| 2026-09-04 | ¥144,00 | +2,13 % | ¥139,00 | ¥144,00 | ¥139,00 | 133,10K |
| 2026-09-03 | ¥141,00 | +3,68 % | ¥136,00 | ¥141,00 | ¥136,00 | 48,50K |
| 2026-09-02 | ¥136,00 | -2,86 % | ¥140,00 | ¥140,00 | ¥136,00 | 45,40K |
| 2026-09-01 | ¥140,00 | +0,72 % | ¥138,00 | ¥143,00 | ¥136,00 | 115,10K |
| 2026-08-31 | ¥139,00 | 0,00 % | ¥139,00 | ¥140,00 | ¥139,00 | 27,60K |
| 2026-08-28 | ¥139,00 | +2,21 % | ¥136,00 | ¥143,00 | ¥136,00 | 210,30K |
| 2026-08-27 | ¥136,00 | +3,82 % | ¥132,00 | ¥136,00 | ¥132,00 | 243,60K |
| 2026-08-26 | ¥131,00 | 0,00 % | ¥130,00 | ¥132,00 | ¥130,00 | 6,30K |
| 2026-08-25 | ¥131,00 | -1,50 % | ¥133,00 | ¥133,00 | ¥130,00 | 41,30K |
| 2026-08-24 | ¥133,00 | +1,53 % | ¥131,00 | ¥134,00 | ¥130,00 | 94,60K |
| 2026-08-21 | ¥131,00 | -2,24 % | ¥133,00 | ¥133,00 | ¥130,00 | 29,60K |
| 2026-08-20 | ¥134,00 | +5,51 % | ¥129,00 | ¥134,00 | ¥128,00 | 152,30K |
| 2026-08-19 | ¥127,00 | -2,31 % | ¥130,00 | ¥130,00 | ¥126,00 | 159,80K |
| 2026-08-18 | ¥130,00 | -0,76 % | ¥131,00 | ¥132,00 | ¥130,00 | 54,20K |
| 2026-08-17 | ¥131,00 | +0,77 % | ¥134,00 | ¥134,00 | ¥130,00 | 82,80K |
| 2026-08-14 | ¥130,00 | -0,76 % | ¥130,00 | ¥134,00 | ¥130,00 | 167,80K |
| 2026-08-13 | ¥131,00 | -1,50 % | ¥131,00 | ¥132,00 | ¥122,00 | 405,20K |
| 2026-08-12 | ¥133,00 | -0,75 % | ¥133,00 | ¥134,00 | ¥130,00 | 97,50K |
| 2026-08-10 | ¥134,00 | +2,29 % | ¥133,00 | ¥134,00 | ¥130,00 | 112,40K |
| 2026-08-07 | ¥131,00 | -2,24 % | ¥134,00 | ¥134,00 | ¥131,00 | 22,60K |
| 2026-08-06 | ¥134,00 | -2,90 % | ¥136,00 | ¥137,00 | ¥132,00 | 107,30K |
| 2026-08-05 | ¥138,00 | +5,34 % | ¥129,00 | ¥138,00 | ¥129,00 | 193,10K |
| 2026-08-04 | ¥131,00 | +3,15 % | ¥127,00 | ¥131,00 | ¥127,00 | 157,60K |
| 2026-08-03 | ¥127,00 | +0,79 % | ¥125,00 | ¥128,00 | ¥122,00 | 174,10K |
| 2026-07-31 | ¥126,00 | +5,00 % | ¥119,00 | ¥126,00 | ¥119,00 | 88,80K |
| 2026-07-30 | ¥120,00 | +0,84 % | ¥119,00 | ¥121,00 | ¥119,00 | 27,90K |
| 2026-07-29 | ¥119,00 | -3,25 % | ¥121,00 | ¥122,00 | ¥117,00 | 144,90K |
| 2026-07-28 | ¥123,00 | -2,38 % | ¥126,00 | ¥126,00 | ¥120,00 | 134,70K |
| 2026-07-27 | ¥126,00 | +4,13 % | ¥121,00 | ¥128,00 | ¥121,00 | 198,70K |
| 2026-07-24 | ¥121,00 | -1,63 % | ¥123,00 | ¥123,00 | ¥119,00 | 238,80K |
| 2026-07-23 | ¥123,00 | 0,00 % | ¥123,00 | ¥124,00 | ¥122,00 | 107,00K |
| 2026-07-22 | ¥123,00 | -4,65 % | ¥129,00 | ¥131,00 | ¥122,00 | 339,30K |
| 2026-07-21 | ¥129,00 | -0,77 % | ¥132,00 | ¥132,00 | ¥129,00 | 260,90K |
| 2026-07-17 | ¥130,00 | -6,47 % | ¥136,00 | ¥137,00 | ¥129,00 | 375,80K |
| 2026-07-16 | ¥139,00 | -2,80 % | ¥143,00 | ¥143,00 | ¥138,00 | 126,40K |
| 2026-07-15 | ¥143,00 | -0,69 % | ¥144,00 | ¥145,00 | ¥140,00 | 153,80K |
| 2026-07-14 | ¥144,00 | +4,35 % | ¥137,00 | ¥145,00 | ¥137,00 | 180,00K |
| 2026-07-13 | ¥138,00 | -4,83 % | ¥145,00 | ¥147,00 | ¥138,00 | 308,30K |
| 2026-07-10 | ¥145,00 | +2,84 % | ¥142,00 | ¥150,00 | ¥142,00 | 481,20K |
| 2026-07-09 | ¥141,00 | +2,92 % | ¥140,00 | ¥156,00 | ¥140,00 | 1,33M |
| 2026-07-08 | ¥137,00 | -3,52 % | ¥140,00 | ¥142,00 | ¥136,00 | 158,80K |
| 2026-07-07 | ¥142,00 | -3,40 % | ¥145,00 | ¥148,00 | ¥142,00 | 176,50K |
| 2026-07-06 | ¥147,00 | +3,52 % | ¥142,00 | ¥154,00 | ¥142,00 | 290,30K |
| 2026-07-03 | ¥142,00 | -4,05 % | ¥146,00 | ¥147,00 | ¥138,00 | 417,30K |
| 2026-07-02 | ¥148,00 | +10,45 % | ¥132,00 | ¥152,00 | ¥132,00 | 857,90K |
| 2026-07-01 | ¥134,00 | +2,29 % | ¥131,00 | ¥137,00 | ¥130,00 | 119,50K |
| 2026-06-30 | ¥131,00 | 0,00 % | ¥132,00 | ¥134,00 | ¥126,00 | 180,90K |
| 2026-06-29 | ¥131,00 | +4,80 % | ¥125,00 | ¥134,00 | ¥125,00 | 95,50K |
| 2026-06-26 | ¥125,00 | -2,34 % | ¥127,00 | ¥128,00 | ¥124,00 | 74,20K |
| 2026-06-25 | ¥128,00 | -1,54 % | ¥133,00 | ¥133,00 | ¥127,00 | 55,00K |
| 2026-06-24 | ¥130,00 | -0,76 % | ¥133,00 | ¥133,00 | ¥130,00 | 31,80K |
| 2026-06-23 | ¥131,00 | -2,24 % | ¥134,00 | ¥135,00 | ¥130,00 | 110,90K |
| 2026-06-22 | ¥134,00 | +3,08 % | ¥131,00 | ¥139,00 | ¥131,00 | 162,40K |
| 2026-06-19 | ¥130,00 | -1,52 % | ¥133,00 | ¥134,00 | ¥130,00 | 62,00K |
| 2026-06-18 | ¥132,00 | 0,00 % | ¥134,00 | ¥135,00 | ¥130,00 | 138,30K |
| 2026-06-17 | ¥132,00 | +2,33 % | ¥129,00 | ¥137,00 | ¥129,00 | 194,90K |
| 2026-06-16 | ¥129,00 | -3,01 % | ¥132,00 | ¥133,00 | ¥127,00 | 157,10K |
| 2026-06-15 | ¥133,00 | +3,10 % | ¥134,00 | ¥138,00 | ¥132,00 | 158,70K |
| 2026-06-12 | ¥129,00 | -3,01 % | ¥129,00 | ¥135,00 | ¥127,00 | 179,50K |
| 2026-06-11 | ¥133,00 | -4,32 % | ¥135,00 | ¥135,00 | ¥130,00 | 110,80K |
| 2026-06-10 | ¥139,00 | 0,00 % | ¥139,00 | ¥139,00 | ¥135,00 | 44,80K |
| 2026-06-09 | ¥139,00 | -2,11 % | ¥143,00 | ¥145,00 | ¥138,00 | 141,20K |
| 2026-06-08 | ¥142,00 | -6,58 % | ¥145,00 | ¥146,00 | ¥141,00 | 292,90K |
| 2026-06-05 | ¥152,00 | +3,40 % | ¥145,00 | ¥154,00 | ¥145,00 | 232,20K |
| 2026-06-04 | ¥147,00 | +0,68 % | ¥147,00 | ¥148,00 | ¥144,00 | 62,60K |
| 2026-06-03 | ¥146,00 | -1,35 % | ¥145,00 | ¥149,00 | ¥143,00 | 80,70K |
| 2026-06-02 | ¥148,00 | +2,78 % | ¥143,00 | ¥149,00 | ¥143,00 | 133,80K |
| 2026-06-01 | ¥144,00 | -5,26 % | ¥152,00 | ¥153,00 | ¥144,00 | 307,50K |
| 2026-05-29 | ¥152,00 | 0,00 % | ¥157,00 | ¥157,00 | ¥151,00 | 130,20K |
| 2026-05-28 | ¥152,00 | -3,18 % | ¥157,00 | ¥159,00 | ¥152,00 | 234,20K |
| 2026-05-27 | ¥157,00 | 0,00 % | ¥157,00 | ¥159,00 | ¥154,00 | 71,60K |
| 2026-05-26 | ¥157,00 | -0,63 % | ¥159,00 | ¥162,00 | ¥153,00 | 176,50K |
| 2026-05-25 | ¥158,00 | -3,07 % | ¥164,00 | ¥164,00 | ¥157,00 | 112,90K |