Core Corporation 2359
TSE · Japan · Technologiedienstleistungen
¥2.042,00-25,00 (-1,21 %)
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 | ¥2.042,00 | -1,21 % | ¥2.062,00 | ¥2.063,00 | ¥2.042,00 | 17,50K |
| 2026-10-01 | ¥2.067,00 | +0,15 % | ¥2.050,00 | ¥2.071,00 | ¥2.046,00 | 10,40K |
| 2026-09-30 | ¥2.064,00 | +0,49 % | ¥2.052,00 | ¥2.075,00 | ¥2.047,00 | 13,00K |
| 2026-09-29 | ¥2.054,00 | -1,25 % | ¥2.066,00 | ¥2.067,00 | ¥2.049,00 | 17,00K |
| 2026-09-28 | ¥2.080,00 | -1,79 % | ¥2.111,00 | ¥2.111,00 | ¥2.080,00 | 17,10K |
| 2026-09-25 | ¥2.118,00 | +0,14 % | ¥2.115,00 | ¥2.122,00 | ¥2.104,00 | 16,90K |
| 2026-09-24 | ¥2.115,00 | -0,33 % | ¥2.136,00 | ¥2.136,00 | ¥2.115,00 | 14,70K |
| 2026-09-18 | ¥2.122,00 | 0,00 % | ¥2.116,00 | ¥2.132,00 | ¥2.102,00 | 17,70K |
| 2026-09-17 | ¥2.122,00 | +0,81 % | ¥2.101,00 | ¥2.127,00 | ¥2.101,00 | 12,00K |
| 2026-09-16 | ¥2.105,00 | +0,43 % | ¥2.096,00 | ¥2.105,00 | ¥2.090,00 | 9,90K |
| 2026-09-15 | ¥2.096,00 | -0,38 % | ¥2.093,00 | ¥2.124,00 | ¥2.087,00 | 10,60K |
| 2026-09-14 | ¥2.104,00 | +1,50 % | ¥2.073,00 | ¥2.112,00 | ¥2.073,00 | 10,90K |
| 2026-09-11 | ¥2.073,00 | -0,38 % | ¥2.059,00 | ¥2.078,00 | ¥2.056,00 | 14,90K |
| 2026-09-10 | ¥2.081,00 | +0,48 % | ¥2.061,00 | ¥2.088,00 | ¥2.050,00 | 16,10K |
| 2026-09-09 | ¥2.071,00 | -1,47 % | ¥2.095,00 | ¥2.095,00 | ¥2.064,00 | 15,50K |
| 2026-09-08 | ¥2.102,00 | -0,66 % | ¥2.100,00 | ¥2.114,00 | ¥2.099,00 | 9,20K |
| 2026-09-07 | ¥2.116,00 | -1,31 % | ¥2.145,00 | ¥2.145,00 | ¥2.106,00 | 22,00K |
| 2026-09-04 | ¥2.144,00 | -0,05 % | ¥2.145,00 | ¥2.153,00 | ¥2.126,00 | 10,90K |
| 2026-09-03 | ¥2.145,00 | +0,80 % | ¥2.140,00 | ¥2.155,00 | ¥2.120,00 | 14,70K |
| 2026-09-02 | ¥2.128,00 | -2,25 % | ¥2.164,00 | ¥2.164,00 | ¥2.128,00 | 19,20K |
| 2026-09-01 | ¥2.177,00 | -1,14 % | ¥2.176,00 | ¥2.185,00 | ¥2.162,00 | 20,90K |
| 2026-08-31 | ¥2.202,00 | +2,09 % | ¥2.157,00 | ¥2.220,00 | ¥2.156,00 | 52,60K |
| 2026-08-28 | ¥2.157,00 | +1,79 % | ¥2.112,00 | ¥2.165,00 | ¥2.112,00 | 33,90K |
| 2026-08-27 | ¥2.119,00 | -0,05 % | ¥2.126,00 | ¥2.130,00 | ¥2.108,00 | 11,10K |
| 2026-08-26 | ¥2.120,00 | +0,52 % | ¥2.115,00 | ¥2.132,00 | ¥2.110,00 | 14,20K |
| 2026-08-25 | ¥2.109,00 | -0,85 % | ¥2.139,00 | ¥2.140,00 | ¥2.098,00 | 18,80K |
| 2026-08-24 | ¥2.127,00 | +0,42 % | ¥2.119,00 | ¥2.142,00 | ¥2.113,00 | 17,00K |
| 2026-08-21 | ¥2.118,00 | +0,19 % | ¥2.103,00 | ¥2.124,00 | ¥2.102,00 | 11,10K |
| 2026-08-20 | ¥2.114,00 | +0,57 % | ¥2.102,00 | ¥2.120,00 | ¥2.097,00 | 15,00K |
| 2026-08-19 | ¥2.102,00 | -0,85 % | ¥2.116,00 | ¥2.120,00 | ¥2.090,00 | 12,90K |
| 2026-08-18 | ¥2.120,00 | -0,28 % | ¥2.126,00 | ¥2.140,00 | ¥2.114,00 | 15,40K |
| 2026-08-17 | ¥2.126,00 | -0,14 % | ¥2.112,00 | ¥2.144,00 | ¥2.112,00 | 19,70K |
| 2026-08-14 | ¥2.129,00 | +1,87 % | ¥2.095,00 | ¥2.130,00 | ¥2.077,00 | 21,70K |
| 2026-08-13 | ¥2.090,00 | +0,19 % | ¥2.083,00 | ¥2.090,00 | ¥2.060,00 | 19,60K |
| 2026-08-12 | ¥2.086,00 | +0,87 % | ¥2.076,00 | ¥2.089,00 | ¥2.063,00 | 13,60K |
| 2026-08-10 | ¥2.068,00 | +0,58 % | ¥2.060,00 | ¥2.089,00 | ¥2.047,00 | 18,40K |
| 2026-08-07 | ¥2.056,00 | +1,28 % | ¥2.045,00 | ¥2.069,00 | ¥2.040,00 | 26,20K |
| 2026-08-06 | ¥2.030,00 | -0,15 % | ¥2.036,00 | ¥2.053,00 | ¥2.030,00 | 22,40K |
| 2026-08-05 | ¥2.033,00 | +1,09 % | ¥2.016,00 | ¥2.064,00 | ¥2.016,00 | 37,70K |
| 2026-08-04 | ¥2.011,00 | -1,32 % | ¥2.038,00 | ¥2.046,00 | ¥2.011,00 | 18,40K |
| 2026-08-03 | ¥2.038,00 | +0,79 % | ¥2.011,00 | ¥2.039,00 | ¥1.999,00 | 28,70K |
| 2026-07-31 | ¥2.022,00 | -2,13 % | ¥2.074,00 | ¥2.074,00 | ¥2.022,00 | 17,70K |
| 2026-07-30 | ¥2.066,00 | +1,08 % | ¥2.049,00 | ¥2.085,00 | ¥2.013,00 | 63,50K |
| 2026-07-29 | ¥2.044,00 | +1,59 % | ¥2.020,00 | ¥2.085,00 | ¥2.019,00 | 47,10K |
| 2026-07-28 | ¥2.012,00 | 0,00 % | ¥2.012,00 | ¥2.022,00 | ¥1.996,00 | 17,30K |
| 2026-07-27 | ¥2.012,00 | +0,45 % | ¥2.007,00 | ¥2.015,00 | ¥1.985,00 | 31,10K |
| 2026-07-24 | ¥2.003,00 | +0,70 % | ¥1.995,00 | ¥2.004,00 | ¥1.979,00 | 13,00K |
| 2026-07-23 | ¥1.989,00 | -0,80 % | ¥2.005,00 | ¥2.005,00 | ¥1.982,00 | 20,40K |
| 2026-07-22 | ¥2.005,00 | +1,11 % | ¥1.985,00 | ¥2.005,00 | ¥1.976,00 | 14,90K |
| 2026-07-21 | ¥1.983,00 | +0,15 % | ¥1.983,00 | ¥2.002,00 | ¥1.983,00 | 12,20K |
| 2026-07-17 | ¥1.980,00 | -0,50 % | ¥1.996,00 | ¥2.007,00 | ¥1.966,00 | 14,30K |
| 2026-07-16 | ¥1.990,00 | -1,00 % | ¥2.005,00 | ¥2.020,00 | ¥1.988,00 | 14,70K |
| 2026-07-15 | ¥2.010,00 | +0,05 % | ¥2.019,00 | ¥2.022,00 | ¥2.000,00 | 13,30K |
| 2026-07-14 | ¥2.009,00 | +0,70 % | ¥2.000,00 | ¥2.017,00 | ¥1.995,00 | 14,00K |
| 2026-07-13 | ¥1.995,00 | +0,25 % | ¥2.000,00 | ¥2.022,00 | ¥1.984,00 | 16,10K |
| 2026-07-10 | ¥1.990,00 | +2,05 % | ¥1.972,00 | ¥1.996,00 | ¥1.955,00 | 37,70K |
| 2026-07-09 | ¥1.950,00 | -0,05 % | ¥1.950,00 | ¥1.961,00 | ¥1.948,00 | 14,70K |
| 2026-07-08 | ¥1.951,00 | -0,31 % | ¥1.960,00 | ¥1.966,00 | ¥1.951,00 | 17,60K |
| 2026-07-07 | ¥1.957,00 | +0,36 % | ¥1.964,00 | ¥1.974,00 | ¥1.955,00 | 18,20K |
| 2026-07-06 | ¥1.950,00 | +0,46 % | ¥1.951,00 | ¥1.958,00 | ¥1.949,00 | 20,20K |
| 2026-07-03 | ¥1.941,00 | -0,46 % | ¥1.960,00 | ¥1.968,00 | ¥1.937,00 | 17,30K |
| 2026-07-02 | ¥1.950,00 | +1,25 % | ¥1.940,00 | ¥1.958,00 | ¥1.940,00 | 26,30K |
| 2026-07-01 | ¥1.926,00 | -1,33 % | ¥1.952,00 | ¥1.952,00 | ¥1.924,00 | 42,00K |
| 2026-06-30 | ¥1.952,00 | -1,51 % | ¥1.988,00 | ¥1.988,00 | ¥1.952,00 | 45,20K |
| 2026-06-29 | ¥1.982,00 | -1,64 % | ¥2.015,00 | ¥2.040,00 | ¥1.969,00 | 38,20K |
| 2026-06-26 | ¥2.015,00 | +0,50 % | ¥2.002,00 | ¥2.015,00 | ¥1.999,00 | 14,00K |
| 2026-06-25 | ¥2.005,00 | -1,23 % | ¥2.024,00 | ¥2.024,00 | ¥2.004,00 | 33,90K |
| 2026-06-24 | ¥2.030,00 | +1,00 % | ¥2.019,00 | ¥2.039,00 | ¥2.019,00 | 14,30K |
| 2026-06-23 | ¥2.010,00 | -1,03 % | ¥2.016,00 | ¥2.024,00 | ¥2.010,00 | 18,00K |
| 2026-06-22 | ¥2.031,00 | 0,00 % | ¥2.038,00 | ¥2.065,00 | ¥2.030,00 | 16,10K |
| 2026-06-19 | ¥2.031,00 | +0,25 % | ¥2.028,00 | ¥2.048,00 | ¥2.026,00 | 16,70K |
| 2026-06-18 | ¥2.026,00 | +0,30 % | ¥2.020,00 | ¥2.039,00 | ¥2.020,00 | 11,00K |
| 2026-06-17 | ¥2.020,00 | +0,75 % | ¥2.010,00 | ¥2.030,00 | ¥2.007,00 | 13,80K |
| 2026-06-16 | ¥2.005,00 | -0,15 % | ¥2.007,00 | ¥2.011,00 | ¥1.979,00 | 28,50K |
| 2026-06-15 | ¥2.008,00 | +0,75 % | ¥2.019,00 | ¥2.025,00 | ¥2.008,00 | 12,20K |
| 2026-06-12 | ¥1.993,00 | -1,29 % | ¥2.006,00 | ¥2.009,00 | ¥1.991,00 | 23,10K |
| 2026-06-11 | ¥2.019,00 | -0,39 % | ¥2.027,00 | ¥2.027,00 | ¥2.005,00 | 15,00K |
| 2026-06-10 | ¥2.027,00 | +0,50 % | ¥2.017,00 | ¥2.039,00 | ¥2.017,00 | 15,50K |
| 2026-06-09 | ¥2.017,00 | -0,84 % | ¥2.040,00 | ¥2.058,00 | ¥2.017,00 | 17,80K |
| 2026-06-08 | ¥2.034,00 | -2,35 % | ¥2.033,00 | ¥2.069,00 | ¥2.024,00 | 22,80K |
| 2026-06-05 | ¥2.083,00 | +2,11 % | ¥2.061,00 | ¥2.104,00 | ¥2.059,00 | 13,90K |
| 2026-06-04 | ¥2.040,00 | -0,05 % | ¥2.021,00 | ¥2.098,00 | ¥2.020,00 | 40,90K |
| 2026-06-03 | ¥2.041,00 | -0,10 % | ¥2.043,00 | ¥2.053,00 | ¥2.016,00 | 14,80K |
| 2026-06-02 | ¥2.043,00 | -0,24 % | ¥2.034,00 | ¥2.043,00 | ¥2.015,00 | 20,10K |
| 2026-06-01 | ¥2.048,00 | +1,39 % | ¥2.016,00 | ¥2.060,00 | ¥2.012,00 | 28,40K |
| 2026-05-29 | ¥2.020,00 | -1,94 % | ¥2.072,00 | ¥2.085,00 | ¥2.020,00 | 28,10K |
| 2026-05-28 | ¥2.060,00 | +1,48 % | ¥2.037,00 | ¥2.060,00 | ¥2.014,00 | 34,20K |
| 2026-05-27 | ¥2.030,00 | -2,64 % | ¥2.095,00 | ¥2.120,00 | ¥2.013,00 | 44,00K |
| 2026-05-26 | ¥2.085,00 | -0,52 % | ¥2.086,00 | ¥2.115,00 | ¥2.083,00 | 22,80K |
| 2026-05-25 | ¥2.096,00 | -0,14 % | ¥2.149,00 | ¥2.149,00 | ¥2.075,00 | 52,80K |