Wedge Holdings CO., LTD. 2388
TSE · Japan · Finanzen
¥13,00-4,00 (-23,53 %)
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 | ¥14,00 | -17,65 % | ¥15,00 | ¥17,00 | ¥14,00 | 1,74M |
| 2026-10-01 | ¥17,00 | -37,04 % | ¥15,00 | ¥17,00 | ¥13,00 | 5,23M |
| 2026-09-30 | ¥27,00 | -12,90 % | ¥29,00 | ¥29,00 | ¥25,00 | 1,03M |
| 2026-09-29 | ¥31,00 | +3,33 % | ¥30,00 | ¥31,00 | ¥30,00 | 74,50K |
| 2026-09-28 | ¥30,00 | -3,23 % | ¥31,00 | ¥31,00 | ¥30,00 | 160,90K |
| 2026-09-25 | ¥31,00 | +3,33 % | ¥30,00 | ¥31,00 | ¥30,00 | 99,70K |
| 2026-09-24 | ¥30,00 | -3,23 % | ¥31,00 | ¥31,00 | ¥30,00 | 195,50K |
| 2026-09-18 | ¥31,00 | -3,13 % | ¥32,00 | ¥32,00 | ¥31,00 | 139,80K |
| 2026-09-17 | ¥32,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥32,00 | 53,10K |
| 2026-09-16 | ¥32,00 | -3,03 % | ¥33,00 | ¥34,00 | ¥32,00 | 147,40K |
| 2026-09-15 | ¥33,00 | -2,94 % | ¥34,00 | ¥34,00 | ¥33,00 | 38,00K |
| 2026-09-14 | ¥34,00 | +3,03 % | ¥33,00 | ¥34,00 | ¥32,00 | 56,50K |
| 2026-09-11 | ¥33,00 | -2,94 % | ¥33,00 | ¥34,00 | ¥33,00 | 14,00K |
| 2026-09-10 | ¥34,00 | +3,03 % | ¥33,00 | ¥34,00 | ¥33,00 | 47,90K |
| 2026-09-09 | ¥33,00 | +3,13 % | ¥32,00 | ¥33,00 | ¥32,00 | 62,70K |
| 2026-09-08 | ¥32,00 | -5,88 % | ¥33,00 | ¥33,00 | ¥32,00 | 120,70K |
| 2026-09-07 | ¥34,00 | +3,03 % | ¥34,00 | ¥34,00 | ¥32,00 | 187,30K |
| 2026-09-04 | ¥33,00 | 0,00 % | ¥33,00 | ¥34,00 | ¥33,00 | 47,50K |
| 2026-09-03 | ¥33,00 | 0,00 % | ¥34,00 | ¥34,00 | ¥33,00 | 46,80K |
| 2026-09-02 | ¥33,00 | -5,71 % | ¥35,00 | ¥35,00 | ¥33,00 | 176,90K |
| 2026-09-01 | ¥35,00 | 0,00 % | ¥35,00 | ¥35,00 | ¥34,00 | 49,50K |
| 2026-08-31 | ¥35,00 | 0,00 % | ¥35,00 | ¥36,00 | ¥35,00 | 49,30K |
| 2026-08-28 | ¥35,00 | 0,00 % | ¥35,00 | ¥36,00 | ¥35,00 | 36,10K |
| 2026-08-27 | ¥35,00 | 0,00 % | ¥36,00 | ¥36,00 | ¥35,00 | 84,40K |
| 2026-08-26 | ¥35,00 | 0,00 % | ¥36,00 | ¥36,00 | ¥35,00 | 16,70K |
| 2026-08-25 | ¥35,00 | 0,00 % | ¥34,00 | ¥38,00 | ¥34,00 | 330,50K |
| 2026-08-24 | ¥35,00 | -2,78 % | ¥36,00 | ¥36,00 | ¥34,00 | 98,50K |
| 2026-08-21 | ¥36,00 | +2,86 % | ¥34,00 | ¥36,00 | ¥34,00 | 135,20K |
| 2026-08-20 | ¥35,00 | +2,94 % | ¥34,00 | ¥35,00 | ¥34,00 | 112,50K |
| 2026-08-19 | ¥34,00 | -2,86 % | ¥34,00 | ¥35,00 | ¥34,00 | 74,50K |
| 2026-08-18 | ¥35,00 | 0,00 % | ¥35,00 | ¥35,00 | ¥34,00 | 165,30K |
| 2026-08-17 | ¥35,00 | -5,41 % | ¥35,00 | ¥36,00 | ¥35,00 | 80,30K |
| 2026-08-14 | ¥37,00 | +2,78 % | ¥36,00 | ¥37,00 | ¥35,00 | 71,20K |
| 2026-08-13 | ¥36,00 | -2,70 % | ¥36,00 | ¥37,00 | ¥36,00 | 55,40K |
| 2026-08-12 | ¥37,00 | +2,78 % | ¥36,00 | ¥37,00 | ¥36,00 | 42,30K |
| 2026-08-10 | ¥36,00 | -2,70 % | ¥37,00 | ¥37,00 | ¥36,00 | 25,60K |
| 2026-08-07 | ¥37,00 | +2,78 % | ¥37,00 | ¥37,00 | ¥36,00 | 16,40K |
| 2026-08-06 | ¥36,00 | -2,70 % | ¥37,00 | ¥37,00 | ¥36,00 | 25,50K |
| 2026-08-05 | ¥37,00 | 0,00 % | ¥37,00 | ¥37,00 | ¥36,00 | 76,00K |
| 2026-08-04 | ¥37,00 | +2,78 % | ¥36,00 | ¥37,00 | ¥35,00 | 41,80K |
| 2026-08-03 | ¥36,00 | -2,70 % | ¥37,00 | ¥37,00 | ¥35,00 | 80,30K |
| 2026-07-31 | ¥37,00 | +2,78 % | ¥36,00 | ¥37,00 | ¥35,00 | 57,10K |
| 2026-07-30 | ¥36,00 | 0,00 % | ¥36,00 | ¥36,00 | ¥35,00 | 128,70K |
| 2026-07-29 | ¥36,00 | -5,26 % | ¥37,00 | ¥37,00 | ¥35,00 | 292,60K |
| 2026-07-28 | ¥38,00 | 0,00 % | ¥38,00 | ¥39,00 | ¥37,00 | 126,10K |
| 2026-07-27 | ¥38,00 | 0,00 % | ¥38,00 | ¥39,00 | ¥38,00 | 151,30K |
| 2026-07-24 | ¥38,00 | -2,56 % | ¥39,00 | ¥39,00 | ¥38,00 | 87,10K |
| 2026-07-23 | ¥39,00 | +2,63 % | ¥39,00 | ¥42,00 | ¥38,00 | 593,70K |
| 2026-07-22 | ¥38,00 | -5,00 % | ¥39,00 | ¥40,00 | ¥38,00 | 99,40K |
| 2026-07-21 | ¥40,00 | +5,26 % | ¥38,00 | ¥41,00 | ¥37,00 | 720,20K |
| 2026-07-17 | ¥38,00 | -2,56 % | ¥39,00 | ¥39,00 | ¥38,00 | 268,40K |
| 2026-07-16 | ¥39,00 | -2,50 % | ¥39,00 | ¥40,00 | ¥38,00 | 177,70K |
| 2026-07-15 | ¥40,00 | +5,26 % | ¥38,00 | ¥40,00 | ¥38,00 | 294,90K |
| 2026-07-14 | ¥38,00 | 0,00 % | ¥39,00 | ¥39,00 | ¥38,00 | 210,10K |
| 2026-07-13 | ¥38,00 | -7,32 % | ¥40,00 | ¥40,00 | ¥38,00 | 594,50K |
| 2026-07-10 | ¥41,00 | 0,00 % | ¥40,00 | ¥41,00 | ¥39,00 | 230,70K |
| 2026-07-09 | ¥41,00 | +5,13 % | ¥38,00 | ¥42,00 | ¥37,00 | 1,85M |
| 2026-07-08 | ¥39,00 | -2,50 % | ¥39,00 | ¥40,00 | ¥37,00 | 390,60K |
| 2026-07-07 | ¥40,00 | 0,00 % | ¥40,00 | ¥41,00 | ¥37,00 | 1,56M |
| 2026-07-06 | ¥40,00 | +2,56 % | ¥39,00 | ¥41,00 | ¥38,00 | 808,90K |
| 2026-07-03 | ¥39,00 | -9,30 % | ¥43,00 | ¥43,00 | ¥39,00 | 1,14M |
| 2026-07-02 | ¥43,00 | -14,00 % | ¥47,00 | ¥48,00 | ¥42,00 | 2,00M |
| 2026-07-01 | ¥50,00 | -23,08 % | ¥69,00 | ¥72,00 | ¥47,00 | 7,27M |
| 2026-06-30 | ¥65,00 | +51,16 % | ¥51,00 | ¥65,00 | ¥45,00 | 13,33M |
| 2026-06-29 | ¥43,00 | +34,38 % | ¥45,00 | ¥50,00 | ¥39,00 | 11,05M |
| 2026-06-26 | ¥32,00 | -5,88 % | ¥34,00 | ¥34,00 | ¥32,00 | 91,60K |
| 2026-06-25 | ¥34,00 | 0,00 % | ¥34,00 | ¥35,00 | ¥33,00 | 161,90K |
| 2026-06-24 | ¥34,00 | -2,86 % | ¥35,00 | ¥36,00 | ¥34,00 | 183,30K |
| 2026-06-23 | ¥35,00 | -2,78 % | ¥36,00 | ¥36,00 | ¥35,00 | 104,20K |
| 2026-06-22 | ¥36,00 | -2,70 % | ¥38,00 | ¥38,00 | ¥36,00 | 129,40K |
| 2026-06-19 | ¥37,00 | 0,00 % | ¥38,00 | ¥38,00 | ¥37,00 | 72,30K |
| 2026-06-18 | ¥37,00 | -7,50 % | ¥40,00 | ¥40,00 | ¥36,00 | 267,80K |
| 2026-06-17 | ¥40,00 | +2,56 % | ¥39,00 | ¥41,00 | ¥38,00 | 115,60K |
| 2026-06-16 | ¥39,00 | +2,63 % | ¥38,00 | ¥39,00 | ¥38,00 | 25,00K |
| 2026-06-15 | ¥38,00 | 0,00 % | ¥37,00 | ¥38,00 | ¥37,00 | 83,20K |
| 2026-06-12 | ¥38,00 | 0,00 % | ¥38,00 | ¥38,00 | ¥37,00 | 41,60K |
| 2026-06-11 | ¥38,00 | 0,00 % | ¥38,00 | ¥38,00 | ¥37,00 | 83,70K |
| 2026-06-10 | ¥38,00 | 0,00 % | ¥39,00 | ¥39,00 | ¥38,00 | 50,50K |
| 2026-06-09 | ¥38,00 | 0,00 % | ¥38,00 | ¥39,00 | ¥37,00 | 100,80K |
| 2026-06-08 | ¥38,00 | -5,00 % | ¥40,00 | ¥40,00 | ¥38,00 | 86,10K |
| 2026-06-05 | ¥40,00 | 0,00 % | ¥39,00 | ¥40,00 | ¥39,00 | 95,30K |
| 2026-06-04 | ¥40,00 | -4,76 % | ¥42,00 | ¥42,00 | ¥39,00 | 112,10K |
| 2026-06-03 | ¥42,00 | -2,33 % | ¥43,00 | ¥43,00 | ¥40,00 | 216,60K |
| 2026-06-02 | ¥43,00 | -2,27 % | ¥43,00 | ¥44,00 | ¥43,00 | 74,80K |
| 2026-06-01 | ¥44,00 | 0,00 % | ¥44,00 | ¥44,00 | ¥43,00 | 25,60K |
| 2026-05-29 | ¥44,00 | 0,00 % | ¥43,00 | ¥44,00 | ¥43,00 | 17,20K |
| 2026-05-28 | ¥44,00 | +2,33 % | ¥43,00 | ¥44,00 | ¥42,00 | 46,80K |
| 2026-05-27 | ¥43,00 | -2,27 % | ¥43,00 | ¥44,00 | ¥43,00 | 49,60K |
| 2026-05-26 | ¥44,00 | -2,22 % | ¥45,00 | ¥45,00 | ¥43,00 | 66,30K |
| 2026-05-25 | ¥45,00 | +4,65 % | ¥43,00 | ¥45,00 | ¥43,00 | 105,20K |