Quantum Solutions Co.,Ltd. 2338
TSE · Japan · Technologiedienstleistungen
¥105,00-3,00 (-2,78 %)
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 | ¥105,00 | -2,78 % | ¥108,00 | ¥108,00 | ¥105,00 | 113,00K |
| 2026-10-01 | ¥108,00 | +0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 42,30K |
| 2026-09-30 | ¥107,00 | -0,93 % | ¥107,00 | ¥110,00 | ¥106,00 | 87,50K |
| 2026-09-29 | ¥108,00 | -0,92 % | ¥107,00 | ¥109,00 | ¥107,00 | 64,70K |
| 2026-09-28 | ¥109,00 | -0,91 % | ¥110,00 | ¥110,00 | ¥108,00 | 113,00K |
| 2026-09-25 | ¥110,00 | -1,79 % | ¥110,00 | ¥111,00 | ¥108,00 | 223,80K |
| 2026-09-24 | ¥112,00 | -2,61 % | ¥112,00 | ¥114,00 | ¥111,00 | 171,60K |
| 2026-09-18 | ¥115,00 | +0,88 % | ¥112,00 | ¥115,00 | ¥112,00 | 102,40K |
| 2026-09-17 | ¥114,00 | +7,55 % | ¥104,00 | ¥117,00 | ¥104,00 | 470,50K |
| 2026-09-16 | ¥106,00 | -9,40 % | ¥117,00 | ¥118,00 | ¥106,00 | 167,40K |
| 2026-09-15 | ¥117,00 | -0,85 % | ¥117,00 | ¥119,00 | ¥117,00 | 144,60K |
| 2026-09-14 | ¥118,00 | 0,00 % | ¥118,00 | ¥120,00 | ¥118,00 | 97,00K |
| 2026-09-11 | ¥118,00 | -2,48 % | ¥121,00 | ¥123,00 | ¥118,00 | 380,30K |
| 2026-09-10 | ¥121,00 | -3,20 % | ¥124,00 | ¥125,00 | ¥121,00 | 234,80K |
| 2026-09-09 | ¥125,00 | -2,34 % | ¥128,00 | ¥128,00 | ¥120,00 | 724,80K |
| 2026-09-08 | ¥128,00 | +1,59 % | ¥160,00 | ¥164,00 | ¥128,00 | 3,91M |
| 2026-09-07 | ¥126,00 | +0,80 % | ¥125,00 | ¥126,00 | ¥124,00 | 34,90K |
| 2026-09-04 | ¥125,00 | +5,04 % | ¥120,00 | ¥129,00 | ¥120,00 | 237,00K |
| 2026-09-03 | ¥119,00 | -1,65 % | ¥121,00 | ¥122,00 | ¥119,00 | 63,90K |
| 2026-09-02 | ¥121,00 | -3,20 % | ¥126,00 | ¥126,00 | ¥121,00 | 88,10K |
| 2026-09-01 | ¥125,00 | 0,00 % | ¥126,00 | ¥132,00 | ¥123,00 | 163,90K |
| 2026-08-31 | ¥125,00 | +2,46 % | ¥123,00 | ¥129,00 | ¥122,00 | 323,50K |
| 2026-08-28 | ¥122,00 | +5,17 % | ¥118,00 | ¥123,00 | ¥116,00 | 249,10K |
| 2026-08-27 | ¥116,00 | -0,85 % | ¥117,00 | ¥120,00 | ¥116,00 | 206,40K |
| 2026-08-26 | ¥117,00 | -7,14 % | ¥126,00 | ¥126,00 | ¥117,00 | 297,20K |
| 2026-08-25 | ¥126,00 | -2,33 % | ¥129,00 | ¥129,00 | ¥125,00 | 210,80K |
| 2026-08-24 | ¥129,00 | -3,01 % | ¥132,00 | ¥133,00 | ¥126,00 | 407,90K |
| 2026-08-21 | ¥133,00 | -0,75 % | ¥135,00 | ¥137,00 | ¥131,00 | 568,90K |
| 2026-08-20 | ¥134,00 | +1,52 % | ¥134,00 | ¥137,00 | ¥132,00 | 186,40K |
| 2026-08-19 | ¥132,00 | -4,35 % | ¥138,00 | ¥138,00 | ¥131,00 | 113,10K |
| 2026-08-18 | ¥138,00 | 0,00 % | ¥139,00 | ¥140,00 | ¥134,00 | 174,20K |
| 2026-08-17 | ¥138,00 | +5,34 % | ¥132,00 | ¥140,00 | ¥132,00 | 348,80K |
| 2026-08-14 | ¥131,00 | +0,77 % | ¥130,00 | ¥134,00 | ¥129,00 | 138,40K |
| 2026-08-13 | ¥130,00 | -1,52 % | ¥132,00 | ¥134,00 | ¥129,00 | 113,10K |
| 2026-08-12 | ¥132,00 | +0,76 % | ¥132,00 | ¥134,00 | ¥131,00 | 91,30K |
| 2026-08-10 | ¥131,00 | +0,77 % | ¥131,00 | ¥138,00 | ¥130,00 | 162,70K |
| 2026-08-07 | ¥130,00 | +1,56 % | ¥130,00 | ¥137,00 | ¥129,00 | 275,00K |
| 2026-08-06 | ¥128,00 | 0,00 % | ¥128,00 | ¥133,00 | ¥127,00 | 252,60K |
| 2026-08-05 | ¥128,00 | 0,00 % | ¥128,00 | ¥130,00 | ¥126,00 | 49,20K |
| 2026-08-04 | ¥128,00 | -3,03 % | ¥125,00 | ¥131,00 | ¥125,00 | 149,40K |
| 2026-08-03 | ¥132,00 | +2,33 % | ¥127,00 | ¥133,00 | ¥126,00 | 121,30K |
| 2026-07-31 | ¥129,00 | -1,53 % | ¥128,00 | ¥130,00 | ¥127,00 | 51,10K |
| 2026-07-30 | ¥131,00 | +7,38 % | ¥123,00 | ¥133,00 | ¥120,00 | 163,70K |
| 2026-07-29 | ¥122,00 | -6,15 % | ¥130,00 | ¥131,00 | ¥122,00 | 165,50K |
| 2026-07-28 | ¥130,00 | -5,11 % | ¥135,00 | ¥137,00 | ¥127,00 | 228,40K |
| 2026-07-27 | ¥137,00 | +3,79 % | ¥132,00 | ¥140,00 | ¥130,00 | 228,00K |
| 2026-07-24 | ¥132,00 | +3,13 % | ¥128,00 | ¥132,00 | ¥124,00 | 156,60K |
| 2026-07-23 | ¥128,00 | -3,76 % | ¥133,00 | ¥133,00 | ¥125,00 | 148,20K |
| 2026-07-22 | ¥133,00 | +0,76 % | ¥132,00 | ¥136,00 | ¥129,00 | 170,80K |
| 2026-07-21 | ¥132,00 | +0,76 % | ¥131,00 | ¥137,00 | ¥131,00 | 202,50K |
| 2026-07-17 | ¥131,00 | -1,50 % | ¥129,00 | ¥131,00 | ¥122,00 | 329,10K |
| 2026-07-16 | ¥133,00 | -3,62 % | ¥134,00 | ¥140,00 | ¥127,00 | 361,00K |
| 2026-07-15 | ¥138,00 | +6,15 % | ¥133,00 | ¥140,00 | ¥125,00 | 525,30K |
| 2026-07-14 | ¥130,00 | +8,33 % | ¥121,00 | ¥135,00 | ¥119,00 | 840,10K |
| 2026-07-13 | ¥120,00 | +0,84 % | ¥121,00 | ¥122,00 | ¥117,00 | 146,30K |
| 2026-07-10 | ¥119,00 | +3,48 % | ¥116,00 | ¥122,00 | ¥114,00 | 191,60K |
| 2026-07-09 | ¥115,00 | +0,88 % | ¥119,00 | ¥120,00 | ¥113,00 | 191,40K |
| 2026-07-08 | ¥114,00 | +1,79 % | ¥112,00 | ¥115,00 | ¥110,00 | 176,60K |
| 2026-07-07 | ¥112,00 | -6,67 % | ¥120,00 | ¥121,00 | ¥111,00 | 493,90K |
| 2026-07-06 | ¥120,00 | +2,56 % | ¥117,00 | ¥124,00 | ¥117,00 | 231,00K |
| 2026-07-03 | ¥117,00 | -4,88 % | ¥120,00 | ¥122,00 | ¥114,00 | 529,00K |
| 2026-07-02 | ¥123,00 | +6,96 % | ¥129,00 | ¥165,00 | ¥117,00 | 4,98M |
| 2026-07-01 | ¥115,00 | +2,68 % | ¥112,00 | ¥128,00 | ¥112,00 | 442,00K |
| 2026-06-30 | ¥112,00 | 0,00 % | ¥111,00 | ¥114,00 | ¥110,00 | 146,20K |
| 2026-06-29 | ¥112,00 | +4,67 % | ¥108,00 | ¥114,00 | ¥105,00 | 250,70K |
| 2026-06-26 | ¥107,00 | -1,83 % | ¥109,00 | ¥112,00 | ¥107,00 | 133,90K |
| 2026-06-25 | ¥109,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥108,00 | 110,60K |
| 2026-06-24 | ¥109,00 | +1,87 % | ¥109,00 | ¥113,00 | ¥108,00 | 152,20K |
| 2026-06-23 | ¥107,00 | -4,46 % | ¥112,00 | ¥114,00 | ¥106,00 | 204,20K |
| 2026-06-22 | ¥112,00 | -3,45 % | ¥116,00 | ¥118,00 | ¥112,00 | 199,70K |
| 2026-06-19 | ¥116,00 | +4,50 % | ¥115,00 | ¥116,00 | ¥112,00 | 169,40K |
| 2026-06-18 | ¥111,00 | -2,63 % | ¥114,00 | ¥116,00 | ¥110,00 | 180,10K |
| 2026-06-17 | ¥114,00 | +1,79 % | ¥114,00 | ¥119,00 | ¥111,00 | 224,90K |
| 2026-06-16 | ¥112,00 | -0,88 % | ¥113,00 | ¥113,00 | ¥108,00 | 234,20K |
| 2026-06-15 | ¥113,00 | +4,63 % | ¥110,00 | ¥113,00 | ¥108,00 | 244,30K |
| 2026-06-12 | ¥108,00 | +2,86 % | ¥106,00 | ¥110,00 | ¥105,00 | 174,40K |
| 2026-06-11 | ¥105,00 | -5,41 % | ¥108,00 | ¥110,00 | ¥105,00 | 199,30K |
| 2026-06-10 | ¥111,00 | -0,89 % | ¥112,00 | ¥112,00 | ¥108,00 | 303,90K |
| 2026-06-09 | ¥112,00 | +0,90 % | ¥115,00 | ¥119,00 | ¥111,00 | 259,30K |
| 2026-06-08 | ¥111,00 | -6,72 % | ¥117,00 | ¥118,00 | ¥111,00 | 313,30K |
| 2026-06-05 | ¥119,00 | -10,53 % | ¥128,00 | ¥135,00 | ¥118,00 | 1,17M |
| 2026-06-04 | ¥133,00 | +14,66 % | ¥113,00 | ¥158,00 | ¥112,00 | 6,33M |
| 2026-06-03 | ¥116,00 | -10,08 % | ¥128,00 | ¥129,00 | ¥110,00 | 1,83M |
| 2026-06-02 | ¥129,00 | -5,15 % | ¥136,00 | ¥136,00 | ¥125,00 | 742,70K |
| 2026-06-01 | ¥136,00 | -1,45 % | ¥130,00 | ¥146,00 | ¥128,00 | 1,50M |
| 2026-05-29 | ¥138,00 | -11,54 % | ¥156,00 | ¥157,00 | ¥133,00 | 2,55M |
| 2026-05-28 | ¥156,00 | -5,45 % | ¥180,00 | ¥193,00 | ¥144,00 | 4,87M |
| 2026-05-27 | ¥165,00 | -19,90 % | ¥206,00 | ¥230,00 | ¥163,00 | 8,47M |
| 2026-05-26 | ¥206,00 | +32,05 % | ¥206,00 | ¥206,00 | ¥206,00 | 427,00K |
| 2026-05-25 | ¥156,00 | +47,17 % | ¥156,00 | ¥156,00 | ¥156,00 | 268,30K |