Cube System Inc. 2335
TSE · Japan · Technologiedienstleistungen
¥1.022,00-10,00 (-0,97 %)
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 | ¥1.023,00 | -0,87 % | ¥1.030,00 | ¥1.034,00 | ¥1.022,00 | 24,30K |
| 2026-10-01 | ¥1.032,00 | -2,18 % | ¥1.051,00 | ¥1.053,00 | ¥1.030,00 | 47,80K |
| 2026-09-30 | ¥1.055,00 | -1,22 % | ¥1.060,00 | ¥1.068,00 | ¥1.055,00 | 37,90K |
| 2026-09-29 | ¥1.068,00 | -3,35 % | ¥1.083,00 | ¥1.087,00 | ¥1.068,00 | 104,50K |
| 2026-09-28 | ¥1.105,00 | +0,36 % | ¥1.108,00 | ¥1.108,00 | ¥1.101,00 | 69,70K |
| 2026-09-25 | ¥1.101,00 | -0,36 % | ¥1.105,00 | ¥1.107,00 | ¥1.101,00 | 66,10K |
| 2026-09-24 | ¥1.105,00 | 0,00 % | ¥1.108,00 | ¥1.109,00 | ¥1.101,00 | 46,10K |
| 2026-09-18 | ¥1.105,00 | +0,36 % | ¥1.105,00 | ¥1.108,00 | ¥1.103,00 | 35,60K |
| 2026-09-17 | ¥1.101,00 | +0,36 % | ¥1.098,00 | ¥1.102,00 | ¥1.096,00 | 29,50K |
| 2026-09-16 | ¥1.097,00 | +0,09 % | ¥1.097,00 | ¥1.100,00 | ¥1.096,00 | 27,30K |
| 2026-09-15 | ¥1.096,00 | -0,18 % | ¥1.099,00 | ¥1.102,00 | ¥1.094,00 | 31,30K |
| 2026-09-14 | ¥1.098,00 | +0,18 % | ¥1.095,00 | ¥1.098,00 | ¥1.088,00 | 22,90K |
| 2026-09-11 | ¥1.096,00 | +0,27 % | ¥1.095,00 | ¥1.100,00 | ¥1.083,00 | 39,70K |
| 2026-09-10 | ¥1.093,00 | +0,83 % | ¥1.080,00 | ¥1.093,00 | ¥1.078,00 | 25,20K |
| 2026-09-09 | ¥1.084,00 | -0,37 % | ¥1.088,00 | ¥1.088,00 | ¥1.080,00 | 20,30K |
| 2026-09-08 | ¥1.088,00 | +0,18 % | ¥1.086,00 | ¥1.091,00 | ¥1.083,00 | 46,20K |
| 2026-09-07 | ¥1.086,00 | -1,09 % | ¥1.100,00 | ¥1.100,00 | ¥1.085,00 | 68,00K |
| 2026-09-04 | ¥1.098,00 | -0,63 % | ¥1.105,00 | ¥1.105,00 | ¥1.092,00 | 69,40K |
| 2026-09-03 | ¥1.105,00 | -0,63 % | ¥1.114,00 | ¥1.116,00 | ¥1.105,00 | 79,50K |
| 2026-09-02 | ¥1.112,00 | -0,18 % | ¥1.113,00 | ¥1.118,00 | ¥1.103,00 | 82,30K |
| 2026-09-01 | ¥1.114,00 | -0,09 % | ¥1.115,00 | ¥1.118,00 | ¥1.110,00 | 57,20K |
| 2026-08-31 | ¥1.115,00 | +1,00 % | ¥1.106,00 | ¥1.115,00 | ¥1.100,00 | 62,50K |
| 2026-08-28 | ¥1.104,00 | +0,36 % | ¥1.100,00 | ¥1.106,00 | ¥1.098,00 | 58,30K |
| 2026-08-27 | ¥1.100,00 | -0,45 % | ¥1.102,00 | ¥1.104,00 | ¥1.099,00 | 39,60K |
| 2026-08-26 | ¥1.105,00 | +0,09 % | ¥1.104,00 | ¥1.109,00 | ¥1.100,00 | 23,00K |
| 2026-08-25 | ¥1.104,00 | -0,09 % | ¥1.108,00 | ¥1.108,00 | ¥1.100,00 | 23,10K |
| 2026-08-24 | ¥1.105,00 | +1,38 % | ¥1.093,00 | ¥1.108,00 | ¥1.093,00 | 31,90K |
| 2026-08-21 | ¥1.090,00 | +0,28 % | ¥1.087,00 | ¥1.090,00 | ¥1.080,00 | 20,30K |
| 2026-08-20 | ¥1.087,00 | +0,93 % | ¥1.080,00 | ¥1.088,00 | ¥1.076,00 | 18,80K |
| 2026-08-19 | ¥1.077,00 | -0,19 % | ¥1.080,00 | ¥1.085,00 | ¥1.077,00 | 13,80K |
| 2026-08-18 | ¥1.079,00 | -0,64 % | ¥1.086,00 | ¥1.089,00 | ¥1.078,00 | 15,30K |
| 2026-08-17 | ¥1.086,00 | -0,37 % | ¥1.090,00 | ¥1.097,00 | ¥1.085,00 | 23,80K |
| 2026-08-14 | ¥1.090,00 | +0,93 % | ¥1.080,00 | ¥1.092,00 | ¥1.078,00 | 14,70K |
| 2026-08-13 | ¥1.080,00 | +0,84 % | ¥1.072,00 | ¥1.080,00 | ¥1.069,00 | 10,10K |
| 2026-08-12 | ¥1.071,00 | +0,19 % | ¥1.069,00 | ¥1.077,00 | ¥1.069,00 | 10,90K |
| 2026-08-10 | ¥1.069,00 | +1,42 % | ¥1.058,00 | ¥1.070,00 | ¥1.057,00 | 17,30K |
| 2026-08-07 | ¥1.054,00 | +0,29 % | ¥1.047,00 | ¥1.058,00 | ¥1.047,00 | 15,50K |
| 2026-08-06 | ¥1.051,00 | -1,22 % | ¥1.056,00 | ¥1.057,00 | ¥1.048,00 | 30,40K |
| 2026-08-05 | ¥1.064,00 | 0,00 % | ¥1.065,00 | ¥1.076,00 | ¥1.064,00 | 17,90K |
| 2026-08-04 | ¥1.064,00 | -0,19 % | ¥1.065,00 | ¥1.074,00 | ¥1.064,00 | 22,30K |
| 2026-08-03 | ¥1.066,00 | -1,39 % | ¥1.083,00 | ¥1.083,00 | ¥1.065,00 | 24,00K |
| 2026-07-31 | ¥1.081,00 | -1,37 % | ¥1.096,00 | ¥1.101,00 | ¥1.081,00 | 18,70K |
| 2026-07-30 | ¥1.096,00 | -0,72 % | ¥1.098,00 | ¥1.105,00 | ¥1.089,00 | 20,70K |
| 2026-07-29 | ¥1.104,00 | +1,38 % | ¥1.086,00 | ¥1.107,00 | ¥1.086,00 | 21,70K |
| 2026-07-28 | ¥1.089,00 | -0,64 % | ¥1.094,00 | ¥1.096,00 | ¥1.087,00 | 14,10K |
| 2026-07-27 | ¥1.096,00 | +0,92 % | ¥1.091,00 | ¥1.096,00 | ¥1.086,00 | 23,90K |
| 2026-07-24 | ¥1.086,00 | +0,46 % | ¥1.082,00 | ¥1.089,00 | ¥1.075,00 | 12,90K |
| 2026-07-23 | ¥1.081,00 | -1,28 % | ¥1.091,00 | ¥1.092,00 | ¥1.078,00 | 13,40K |
| 2026-07-22 | ¥1.095,00 | +1,39 % | ¥1.083,00 | ¥1.095,00 | ¥1.081,00 | 18,70K |
| 2026-07-21 | ¥1.080,00 | +1,22 % | ¥1.071,00 | ¥1.088,00 | ¥1.071,00 | 16,80K |
| 2026-07-17 | ¥1.067,00 | -0,28 % | ¥1.072,00 | ¥1.081,00 | ¥1.067,00 | 13,00K |
| 2026-07-16 | ¥1.070,00 | +0,19 % | ¥1.068,00 | ¥1.082,00 | ¥1.068,00 | 12,00K |
| 2026-07-15 | ¥1.068,00 | -0,74 % | ¥1.076,00 | ¥1.077,00 | ¥1.068,00 | 8,50K |
| 2026-07-14 | ¥1.076,00 | +1,32 % | ¥1.069,00 | ¥1.076,00 | ¥1.069,00 | 19,30K |
| 2026-07-13 | ¥1.062,00 | +0,28 % | ¥1.061,00 | ¥1.067,00 | ¥1.061,00 | 6,50K |
| 2026-07-10 | ¥1.059,00 | +0,67 % | ¥1.052,00 | ¥1.066,00 | ¥1.052,00 | 11,90K |
| 2026-07-09 | ¥1.052,00 | -0,57 % | ¥1.058,00 | ¥1.059,00 | ¥1.049,00 | 14,80K |
| 2026-07-08 | ¥1.058,00 | -0,19 % | ¥1.064,00 | ¥1.065,00 | ¥1.058,00 | 12,20K |
| 2026-07-07 | ¥1.060,00 | +0,86 % | ¥1.052,00 | ¥1.060,00 | ¥1.050,00 | 12,80K |
| 2026-07-06 | ¥1.051,00 | +0,57 % | ¥1.046,00 | ¥1.054,00 | ¥1.046,00 | 11,40K |
| 2026-07-03 | ¥1.045,00 | +0,29 % | ¥1.042,00 | ¥1.050,00 | ¥1.039,00 | 13,90K |
| 2026-07-02 | ¥1.042,00 | +1,66 % | ¥1.029,00 | ¥1.042,00 | ¥1.029,00 | 16,20K |
| 2026-07-01 | ¥1.025,00 | +0,20 % | ¥1.023,00 | ¥1.028,00 | ¥1.023,00 | 7,70K |
| 2026-06-30 | ¥1.023,00 | -0,97 % | ¥1.033,00 | ¥1.034,00 | ¥1.023,00 | 14,60K |
| 2026-06-29 | ¥1.033,00 | +0,39 % | ¥1.020,00 | ¥1.034,00 | ¥1.020,00 | 21,20K |
| 2026-06-26 | ¥1.029,00 | +0,39 % | ¥1.025,00 | ¥1.029,00 | ¥1.024,00 | 9,10K |
| 2026-06-25 | ¥1.025,00 | -0,58 % | ¥1.039,00 | ¥1.039,00 | ¥1.021,00 | 30,10K |
| 2026-06-24 | ¥1.031,00 | +1,58 % | ¥1.015,00 | ¥1.031,00 | ¥1.015,00 | 17,30K |
| 2026-06-23 | ¥1.015,00 | -0,49 % | ¥1.026,00 | ¥1.026,00 | ¥1.015,00 | 15,10K |
| 2026-06-22 | ¥1.020,00 | +0,49 % | ¥1.014,00 | ¥1.026,00 | ¥1.014,00 | 9,90K |
| 2026-06-19 | ¥1.015,00 | -2,50 % | ¥1.039,00 | ¥1.039,00 | ¥1.013,00 | 51,90K |
| 2026-06-18 | ¥1.041,00 | +1,36 % | ¥1.030,00 | ¥1.044,00 | ¥1.030,00 | 26,50K |
| 2026-06-17 | ¥1.027,00 | +0,39 % | ¥1.023,00 | ¥1.034,00 | ¥1.017,00 | 21,40K |
| 2026-06-16 | ¥1.023,00 | +0,29 % | ¥1.013,00 | ¥1.023,00 | ¥1.012,00 | 19,80K |
| 2026-06-15 | ¥1.020,00 | +0,99 % | ¥1.011,00 | ¥1.023,00 | ¥1.011,00 | 12,80K |
| 2026-06-12 | ¥1.010,00 | -0,59 % | ¥1.010,00 | ¥1.016,00 | ¥1.010,00 | 18,60K |
| 2026-06-11 | ¥1.016,00 | -0,29 % | ¥1.022,00 | ¥1.022,00 | ¥1.012,00 | 9,50K |
| 2026-06-10 | ¥1.019,00 | +0,39 % | ¥1.015,00 | ¥1.024,00 | ¥1.012,00 | 16,20K |
| 2026-06-09 | ¥1.015,00 | -0,68 % | ¥1.021,00 | ¥1.026,00 | ¥1.013,00 | 15,70K |
| 2026-06-08 | ¥1.022,00 | -0,39 % | ¥1.038,00 | ¥1.039,00 | ¥1.015,00 | 73,50K |
| 2026-06-05 | ¥1.026,00 | +2,19 % | ¥1.010,00 | ¥1.027,00 | ¥1.007,00 | 18,80K |
| 2026-06-04 | ¥1.004,00 | -1,08 % | ¥1.004,00 | ¥1.015,00 | ¥1.004,00 | 9,10K |
| 2026-06-03 | ¥1.015,00 | +1,40 % | ¥1.009,00 | ¥1.015,00 | ¥1.004,00 | 23,60K |
| 2026-06-02 | ¥1.001,00 | -0,99 % | ¥1.015,00 | ¥1.015,00 | ¥1.000,00 | 28,90K |
| 2026-06-01 | ¥1.011,00 | -0,49 % | ¥1.014,00 | ¥1.023,00 | ¥1.011,00 | 21,90K |
| 2026-05-29 | ¥1.016,00 | +0,20 % | ¥1.018,00 | ¥1.030,00 | ¥1.016,00 | 9,20K |
| 2026-05-28 | ¥1.014,00 | -0,78 % | ¥1.018,00 | ¥1.019,00 | ¥1.012,00 | 14,80K |
| 2026-05-27 | ¥1.022,00 | +0,59 % | ¥1.015,00 | ¥1.022,00 | ¥1.014,00 | 18,90K |
| 2026-05-26 | ¥1.016,00 | 0,00 % | ¥1.016,00 | ¥1.023,00 | ¥1.016,00 | 9,30K |
| 2026-05-25 | ¥1.016,00 | -1,74 % | ¥1.035,00 | ¥1.035,00 | ¥1.016,00 | 18,30K |