Ichigo Inc. 2337
TSE · Japan · Finanzen
¥376,00-16,00 (-4,08 %)
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 | ¥376,00 | -4,08 % | ¥390,00 | ¥390,00 | ¥376,00 | 1,45M |
| 2026-10-01 | ¥392,00 | -0,76 % | ¥394,00 | ¥395,00 | ¥389,00 | 802,50K |
| 2026-09-30 | ¥395,00 | +0,25 % | ¥394,00 | ¥395,00 | ¥392,00 | 622,60K |
| 2026-09-29 | ¥394,00 | -1,50 % | ¥399,00 | ¥399,00 | ¥393,00 |
| 724,00K |
| 2026-09-28 | ¥400,00 | -1,23 % | ¥403,00 | ¥405,00 | ¥400,00 | 613,40K |
| 2026-09-25 | ¥405,00 | +1,25 % | ¥403,00 | ¥405,00 | ¥400,00 | 702,20K |
| 2026-09-24 | ¥400,00 | -1,48 % | ¥406,00 | ¥406,00 | ¥400,00 | 739,50K |
| 2026-09-18 | ¥406,00 | -0,98 % | ¥409,00 | ¥409,00 | ¥403,00 | 1,94M |
| 2026-09-17 | ¥410,00 | +1,74 % | ¥406,00 | ¥411,00 | ¥404,00 | 898,80K |
| 2026-09-16 | ¥403,00 | -0,25 % | ¥403,00 | ¥407,00 | ¥402,00 | 590,30K |
| 2026-09-15 | ¥404,00 | +0,75 % | ¥402,00 | ¥406,00 | ¥400,00 | 697,00K |
| 2026-09-14 | ¥401,00 | 0,00 % | ¥401,00 | ¥405,00 | ¥399,00 | 750,30K |
| 2026-09-11 | ¥401,00 | 0,00 % | ¥397,00 | ¥405,00 | ¥397,00 | 916,20K |
| 2026-09-10 | ¥401,00 | +2,04 % | ¥401,00 | ¥404,00 | ¥397,00 | 794,80K |
| 2026-09-09 | ¥393,00 | +0,51 % | ¥391,00 | ¥395,00 | ¥390,00 | 690,30K |
| 2026-09-08 | ¥391,00 | 0,00 % | ¥392,00 | ¥395,00 | ¥389,00 | 783,40K |
| 2026-09-07 | ¥391,00 | -0,76 % | ¥396,00 | ¥396,00 | ¥389,00 | 781,60K |
| 2026-09-04 | ¥394,00 | 0,00 % | ¥392,00 | ¥399,00 | ¥392,00 | 730,20K |
| 2026-09-03 | ¥394,00 | +1,29 % | ¥389,00 | ¥395,00 | ¥387,00 | 903,50K |
| 2026-09-02 | ¥389,00 | -2,51 % | ¥396,00 | ¥396,00 | ¥388,00 | 1,12M |
| 2026-09-01 | ¥399,00 | -0,75 % | ¥400,00 | ¥403,00 | ¥398,00 | 803,50K |
| 2026-08-31 | ¥402,00 | -1,23 % | ¥407,00 | ¥407,00 | ¥398,00 | 2,04M |
| 2026-08-28 | ¥407,00 | -0,97 % | ¥409,00 | ¥411,00 | ¥406,00 | 596,40K |
| 2026-08-27 | ¥411,00 | -0,24 % | ¥409,00 | ¥412,00 | ¥407,00 | 690,30K |
| 2026-08-26 | ¥412,00 | 0,00 % | ¥412,00 | ¥415,00 | ¥408,00 | 739,70K |
| 2026-08-25 | ¥412,00 | -0,24 % | ¥414,00 | ¥415,00 | ¥411,00 | 382,30K |
| 2026-08-24 | ¥413,00 | 0,00 % | ¥416,00 | ¥417,00 | ¥410,00 | 449,30K |
| 2026-08-21 | ¥413,00 | +1,47 % | ¥409,00 | ¥416,00 | ¥407,00 | 714,90K |
| 2026-08-20 | ¥407,00 | +0,99 % | ¥407,00 | ¥407,00 | ¥402,00 | 569,00K |
| 2026-08-19 | ¥403,00 | -0,98 % | ¥406,00 | ¥406,00 | ¥401,00 | 571,40K |
| 2026-08-18 | ¥407,00 | 0,00 % | ¥406,00 | ¥408,00 | ¥403,00 | 544,50K |
| 2026-08-17 | ¥407,00 | 0,00 % | ¥409,00 | ¥410,00 | ¥405,00 | 512,30K |
| 2026-08-14 | ¥407,00 | -0,49 % | ¥410,00 | ¥410,00 | ¥405,00 | 444,40K |
| 2026-08-13 | ¥409,00 | +1,49 % | ¥406,00 | ¥409,00 | ¥403,00 | 386,30K |
| 2026-08-12 | ¥403,00 | +1,00 % | ¥400,00 | ¥405,00 | ¥400,00 | 708,40K |
| 2026-08-10 | ¥399,00 | 0,00 % | ¥400,00 | ¥400,00 | ¥391,00 | 750,50K |
| 2026-08-07 | ¥399,00 | +0,76 % | ¥397,00 | ¥401,00 | ¥395,00 | 598,80K |
| 2026-08-06 | ¥396,00 | +0,25 % | ¥395,00 | ¥397,00 | ¥392,00 | 916,50K |
| 2026-08-05 | ¥395,00 | +0,77 % | ¥391,00 | ¥395,00 | ¥389,00 | 989,80K |
| 2026-08-04 | ¥392,00 | -2,24 % | ¥399,00 | ¥400,00 | ¥391,00 | 1,17M |
| 2026-08-03 | ¥401,00 | -3,14 % | ¥414,00 | ¥415,00 | ¥400,00 | 1,14M |
| 2026-07-31 | ¥414,00 | -3,27 % | ¥425,00 | ¥427,00 | ¥413,00 | 1,06M |
| 2026-07-30 | ¥428,00 | -0,70 % | ¥423,00 | ¥428,00 | ¥420,00 | 1,16M |
| 2026-07-29 | ¥431,00 | +0,23 % | ¥433,00 | ¥438,00 | ¥429,00 | 1,01M |
| 2026-07-28 | ¥430,00 | -0,46 % | ¥430,00 | ¥433,00 | ¥426,00 | 558,60K |
| 2026-07-27 | ¥432,00 | +1,89 % | ¥427,00 | ¥432,00 | ¥420,00 | 849,90K |
| 2026-07-24 | ¥424,00 | -0,70 % | ¥426,00 | ¥429,00 | ¥423,00 | 591,50K |
| 2026-07-23 | ¥427,00 | +0,95 % | ¥423,00 | ¥427,00 | ¥421,00 | 642,60K |
| 2026-07-22 | ¥423,00 | +1,44 % | ¥417,00 | ¥426,00 | ¥417,00 | 1,18M |
| 2026-07-21 | ¥417,00 | -3,25 % | ¥425,00 | ¥425,00 | ¥411,00 | 1,58M |
| 2026-07-17 | ¥431,00 | +4,11 % | ¥421,00 | ¥437,00 | ¥420,00 | 1,90M |
| 2026-07-16 | ¥414,00 | -6,76 % | ¥409,00 | ¥426,00 | ¥407,00 | 2,17M |
| 2026-07-15 | ¥444,00 | +0,68 % | ¥445,00 | ¥446,00 | ¥440,00 | 740,80K |
| 2026-07-14 | ¥441,00 | +0,92 % | ¥438,00 | ¥442,00 | ¥436,00 | 588,70K |
| 2026-07-13 | ¥437,00 | -1,35 % | ¥444,00 | ¥446,00 | ¥436,00 | 386,40K |
| 2026-07-10 | ¥443,00 | +0,45 % | ¥444,00 | ¥448,00 | ¥442,00 | 491,90K |
| 2026-07-09 | ¥441,00 | -2,00 % | ¥443,00 | ¥444,00 | ¥437,00 | 587,30K |
| 2026-07-08 | ¥450,00 | +0,45 % | ¥450,00 | ¥452,00 | ¥447,00 | 819,80K |
| 2026-07-07 | ¥448,00 | +0,90 % | ¥449,00 | ¥452,00 | ¥444,00 | 778,30K |
| 2026-07-06 | ¥444,00 | +1,60 % | ¥439,00 | ¥450,00 | ¥438,00 | 575,00K |
| 2026-07-03 | ¥437,00 | +0,69 % | ¥438,00 | ¥438,00 | ¥431,00 | 607,00K |
| 2026-07-02 | ¥434,00 | +0,46 % | ¥437,00 | ¥438,00 | ¥431,00 | 500,30K |
| 2026-07-01 | ¥432,00 | -1,82 % | ¥439,00 | ¥440,00 | ¥429,00 | 606,70K |
| 2026-06-30 | ¥440,00 | -1,12 % | ¥445,00 | ¥445,00 | ¥437,00 | 736,80K |
| 2026-06-29 | ¥445,00 | +2,30 % | ¥442,00 | ¥448,00 | ¥441,00 | 847,00K |
| 2026-06-26 | ¥435,00 | +2,35 % | ¥426,00 | ¥438,00 | ¥425,00 | 1,00M |
| 2026-06-25 | ¥425,00 | +0,47 % | ¥431,00 | ¥431,00 | ¥422,00 | 1,09M |
| 2026-06-24 | ¥423,00 | -1,40 % | ¥430,00 | ¥431,00 | ¥422,00 | 691,20K |
| 2026-06-23 | ¥429,00 | -0,46 % | ¥435,00 | ¥435,00 | ¥426,00 | 765,60K |
| 2026-06-22 | ¥431,00 | -1,15 % | ¥435,00 | ¥439,00 | ¥427,00 | 1,13M |
| 2026-06-19 | ¥436,00 | +2,35 % | ¥426,00 | ¥436,00 | ¥423,00 | 1,50M |
| 2026-06-18 | ¥426,00 | -1,39 % | ¥428,00 | ¥430,00 | ¥420,00 | 1,30M |
| 2026-06-17 | ¥432,00 | -2,04 % | ¥444,00 | ¥444,00 | ¥430,00 | 921,70K |
| 2026-06-16 | ¥441,00 | -0,90 % | ¥445,00 | ¥446,00 | ¥436,00 | 664,00K |
| 2026-06-15 | ¥445,00 | +0,91 % | ¥448,00 | ¥451,00 | ¥443,00 | 846,50K |
| 2026-06-12 | ¥441,00 | -0,23 % | ¥441,00 | ¥442,00 | ¥434,00 | 1,05M |
| 2026-06-11 | ¥442,00 | -0,67 % | ¥444,00 | ¥446,00 | ¥434,00 | 893,10K |
| 2026-06-10 | ¥445,00 | +1,83 % | ¥442,00 | ¥447,00 | ¥438,00 | 965,00K |
| 2026-06-09 | ¥437,00 | -0,46 % | ¥444,00 | ¥446,00 | ¥432,00 | 1,13M |
| 2026-06-08 | ¥439,00 | -2,01 % | ¥445,00 | ¥450,00 | ¥430,00 | 973,30K |
| 2026-06-05 | ¥448,00 | +0,22 % | ¥451,00 | ¥457,00 | ¥445,00 | 730,80K |
| 2026-06-04 | ¥447,00 | -0,45 % | ¥447,00 | ¥455,00 | ¥445,00 | 1,07M |
| 2026-06-03 | ¥449,00 | +1,35 % | ¥449,00 | ¥456,00 | ¥446,00 | 851,80K |
| 2026-06-02 | ¥443,00 | -0,45 % | ¥440,00 | ¥447,00 | ¥435,00 | 911,70K |
| 2026-06-01 | ¥445,00 | -1,33 % | ¥450,00 | ¥453,00 | ¥442,00 | 883,80K |
| 2026-05-29 | ¥451,00 | -0,44 % | ¥451,00 | ¥455,00 | ¥443,00 | 1,87M |
| 2026-05-28 | ¥453,00 | -0,66 % | ¥455,00 | ¥456,00 | ¥448,00 | 829,40K |
| 2026-05-27 | ¥456,00 | -2,77 % | ¥461,00 | ¥467,00 | ¥450,00 | 968,00K |
| 2026-05-26 | ¥469,00 | +0,21 % | ¥462,00 | ¥473,00 | ¥458,00 | 737,40K |
| 2026-05-25 | ¥468,00 | -3,11 % | ¥486,00 | ¥487,00 | ¥463,00 | 928,70K |