M3, Inc. 2413
TSE · Japan · Technologiedienstleistungen
¥1.753,00-46,00 (-2,56 %)
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 | ¥1.738,50 | -3,36 % | ¥1.740,00 | ¥1.772,50 | ¥1.729,00 | 1,14M |
| 2026-10-01 | ¥1.799,00 | +2,59 % | ¥1.761,50 | ¥1.806,50 | ¥1.755,00 | 2,50M |
| 2026-09-30 | ¥1.753,50 | -0,96 % | ¥1.745,50 | ¥1.770,00 | ¥1.728,50 | 2,48M |
| 2026-09-29 | ¥1.770,50 | -0,59 % | ¥1.780,00 | ¥1.793,00 | ¥1.747,00 | 3,23M |
| 2026-09-28 | ¥1.781,00 | +0,76 % | ¥1.770,00 | ¥1.802,50 | ¥1.762,50 | 3,85M |
| 2026-09-25 | ¥1.767,50 | +2,14 % | ¥1.750,00 | ¥1.775,00 | ¥1.739,00 | 3,60M |
| 2026-09-24 | ¥1.730,50 | -2,40 % | ¥1.742,50 | ¥1.773,50 | ¥1.724,50 | 3,32M |
| 2026-09-18 | ¥1.773,00 | -1,36 % | ¥1.790,50 | ¥1.794,50 | ¥1.753,00 | 3,34M |
| 2026-09-17 | ¥1.797,50 | +2,66 % | ¥1.751,00 | ¥1.797,50 | ¥1.746,50 | 2,62M |
| 2026-09-16 | ¥1.751,00 | +0,49 % | ¥1.748,50 | ¥1.755,50 | ¥1.731,00 | 2,18M |
| 2026-09-15 | ¥1.742,50 | -0,34 % | ¥1.775,00 | ¥1.776,00 | ¥1.720,00 | 2,11M |
| 2026-09-14 | ¥1.748,50 | +3,46 % | ¥1.719,00 | ¥1.752,00 | ¥1.707,50 | 2,96M |
| 2026-09-11 | ¥1.690,00 | -0,65 % | ¥1.666,50 | ¥1.703,00 | ¥1.662,50 | 3,72M |
| 2026-09-10 | ¥1.701,00 | +2,10 % | ¥1.626,00 | ¥1.702,00 | ¥1.624,50 | 3,75M |
| 2026-09-09 | ¥1.666,00 | -3,17 % | ¥1.698,00 | ¥1.712,00 | ¥1.666,00 | 3,16M |
| 2026-09-08 | ¥1.720,50 | +1,00 % | ¥1.707,50 | ¥1.732,00 | ¥1.674,50 | 3,28M |
| 2026-09-07 | ¥1.703,50 | -4,81 % | ¥1.759,50 | ¥1.779,50 | ¥1.698,50 | 3,74M |
| 2026-09-04 | ¥1.789,50 | +1,79 % | ¥1.762,50 | ¥1.800,00 | ¥1.760,00 | 3,09M |
| 2026-09-03 | ¥1.758,00 | -1,37 % | ¥1.792,50 | ¥1.792,50 | ¥1.736,00 | 3,93M |
| 2026-09-02 | ¥1.782,50 | -2,60 % | ¥1.820,00 | ¥1.823,50 | ¥1.769,50 | 3,85M |
| 2026-09-01 | ¥1.830,00 | -0,22 % | ¥1.868,00 | ¥1.878,00 | ¥1.821,50 | 3,13M |
| 2026-08-31 | ¥1.834,00 | -1,13 % | ¥1.870,00 | ¥1.877,00 | ¥1.828,00 | 3,62M |
| 2026-08-28 | ¥1.855,00 | +4,30 % | ¥1.782,00 | ¥1.870,00 | ¥1.780,00 | 4,83M |
| 2026-08-27 | ¥1.778,50 | +1,48 % | ¥1.769,50 | ¥1.816,50 | ¥1.769,50 | 4,69M |
| 2026-08-26 | ¥1.752,50 | +0,14 % | ¥1.735,50 | ¥1.772,00 | ¥1.729,00 | 4,29M |
| 2026-08-25 | ¥1.750,00 | +1,77 % | ¥1.679,50 | ¥1.754,00 | ¥1.673,50 | 4,51M |
| 2026-08-24 | ¥1.719,50 | +0,67 % | ¥1.695,50 | ¥1.737,50 | ¥1.692,00 | 2,97M |
| 2026-08-21 | ¥1.708,00 | -2,43 % | ¥1.750,00 | ¥1.763,00 | ¥1.691,00 | 3,51M |
| 2026-08-20 | ¥1.750,50 | +1,04 % | ¥1.799,00 | ¥1.813,50 | ¥1.744,00 | 4,16M |
| 2026-08-19 | ¥1.732,50 | +2,18 % | ¥1.725,00 | ¥1.750,00 | ¥1.694,00 | 6,62M |
| 2026-08-18 | ¥1.695,50 | -2,11 % | ¥1.712,00 | ¥1.773,00 | ¥1.675,00 | 6,45M |
| 2026-08-17 | ¥1.732,00 | +2,03 % | ¥1.657,50 | ¥1.735,00 | ¥1.653,00 | 8,98M |
| 2026-08-14 | ¥1.697,50 | +5,11 % | ¥1.596,50 | ¥1.697,50 | ¥1.585,00 | 6,31M |
| 2026-08-13 | ¥1.615,00 | -1,01 % | ¥1.610,00 | ¥1.622,50 | ¥1.595,00 | 6,04M |
| 2026-08-12 | ¥1.631,50 | +6,08 % | ¥1.698,00 | ¥1.725,00 | ¥1.628,50 | 14,75M |
| 2026-08-10 | ¥1.538,00 | +0,52 % | ¥1.550,00 | ¥1.557,00 | ¥1.501,50 | 5,42M |
| 2026-08-07 | ¥1.530,00 | -16,89 % | ¥1.481,00 | ¥1.530,00 | ¥1.449,00 | 18,13M |
| 2026-08-06 | ¥1.841,00 | +6,11 % | ¥1.760,50 | ¥1.857,50 | ¥1.741,00 | 4,71M |
| 2026-08-05 | ¥1.735,00 | -1,95 % | ¥1.730,00 | ¥1.767,50 | ¥1.713,00 | 3,24M |
| 2026-08-04 | ¥1.769,50 | -0,42 % | ¥1.781,00 | ¥1.789,00 | ¥1.757,50 | 2,87M |
| 2026-08-03 | ¥1.777,00 | -0,25 % | ¥1.768,50 | ¥1.777,00 | ¥1.698,50 | 4,58M |
| 2026-07-31 | ¥1.781,50 | -7,74 % | ¥1.827,00 | ¥1.834,50 | ¥1.729,00 | 7,25M |
| 2026-07-30 | ¥1.931,00 | -2,67 % | ¥1.998,00 | ¥2.003,00 | ¥1.917,00 | 4,11M |
| 2026-07-29 | ¥1.984,00 | +3,31 % | ¥1.958,00 | ¥1.996,50 | ¥1.917,00 | 4,52M |
| 2026-07-28 | ¥1.920,50 | +0,84 % | ¥1.920,00 | ¥1.942,50 | ¥1.903,00 | 3,52M |
| 2026-07-27 | ¥1.904,50 | +4,64 % | ¥1.846,50 | ¥1.916,00 | ¥1.843,50 | 3,06M |
| 2026-07-24 | ¥1.820,00 | +0,44 % | ¥1.803,00 | ¥1.834,00 | ¥1.802,50 | 2,69M |
| 2026-07-23 | ¥1.812,00 | -1,47 % | ¥1.803,00 | ¥1.846,00 | ¥1.798,50 | 2,58M |
| 2026-07-22 | ¥1.839,00 | -3,59 % | ¥1.850,00 | ¥1.864,50 | ¥1.816,50 | 4,15M |
| 2026-07-21 | ¥1.907,50 | -0,60 % | ¥1.900,00 | ¥1.936,50 | ¥1.899,50 | 3,41M |
| 2026-07-17 | ¥1.919,00 | -0,39 % | ¥1.858,00 | ¥1.942,00 | ¥1.858,00 | 4,69M |
| 2026-07-16 | ¥1.926,50 | +1,50 % | ¥1.898,00 | ¥1.944,50 | ¥1.895,00 | 3,14M |
| 2026-07-15 | ¥1.898,00 | -2,42 % | ¥1.914,00 | ¥1.951,50 | ¥1.886,00 | 3,24M |
| 2026-07-14 | ¥1.945,00 | +3,76 % | ¥1.895,50 | ¥1.970,00 | ¥1.882,50 | 4,90M |
| 2026-07-13 | ¥1.874,50 | +0,24 % | ¥1.866,50 | ¥1.893,00 | ¥1.849,00 | 2,40M |
| 2026-07-10 | ¥1.870,00 | -0,27 % | ¥1.889,50 | ¥1.897,50 | ¥1.856,00 | 2,50M |
| 2026-07-09 | ¥1.875,00 | -2,24 % | ¥1.888,00 | ¥1.913,00 | ¥1.862,00 | 2,86M |
| 2026-07-08 | ¥1.918,00 | -0,34 % | ¥1.950,00 | ¥1.964,00 | ¥1.903,50 | 3,32M |
| 2026-07-07 | ¥1.924,50 | +1,16 % | ¥1.899,00 | ¥1.939,50 | ¥1.892,50 | 3,70M |
| 2026-07-06 | ¥1.902,50 | +2,26 % | ¥1.869,00 | ¥1.909,00 | ¥1.860,00 | 2,60M |
| 2026-07-03 | ¥1.860,50 | +0,40 % | ¥1.890,00 | ¥1.911,00 | ¥1.852,50 | 2,81M |
| 2026-07-02 | ¥1.853,00 | +4,31 % | ¥1.825,00 | ¥1.883,00 | ¥1.804,00 | 4,25M |
| 2026-07-01 | ¥1.776,50 | -2,12 % | ¥1.791,50 | ¥1.809,50 | ¥1.767,00 | 2,98M |
| 2026-06-30 | ¥1.815,00 | -0,82 % | ¥1.822,00 | ¥1.835,00 | ¥1.773,50 | 3,85M |
| 2026-06-29 | ¥1.830,00 | +3,59 % | ¥1.797,00 | ¥1.852,00 | ¥1.790,00 | 4,74M |
| 2026-06-26 | ¥1.766,50 | +1,29 % | ¥1.755,00 | ¥1.771,50 | ¥1.700,50 | 3,95M |
| 2026-06-25 | ¥1.744,00 | +1,99 % | ¥1.744,00 | ¥1.752,50 | ¥1.706,00 | 3,88M |
| 2026-06-24 | ¥1.710,00 | 0,00 % | ¥1.710,50 | ¥1.727,00 | ¥1.690,00 | 3,52M |
| 2026-06-23 | ¥1.710,00 | +0,23 % | ¥1.700,00 | ¥1.733,00 | ¥1.692,00 | 4,93M |
| 2026-06-22 | ¥1.706,00 | +4,18 % | ¥1.640,00 | ¥1.720,00 | ¥1.634,50 | 5,03M |
| 2026-06-19 | ¥1.637,50 | +0,24 % | ¥1.639,00 | ¥1.641,50 | ¥1.615,50 | 8,37M |
| 2026-06-18 | ¥1.633,50 | +1,78 % | ¥1.593,50 | ¥1.633,50 | ¥1.590,50 | 4,03M |
| 2026-06-17 | ¥1.605,00 | +1,17 % | ¥1.578,00 | ¥1.613,50 | ¥1.578,00 | 3,08M |
| 2026-06-16 | ¥1.586,50 | -0,97 % | ¥1.572,00 | ¥1.593,50 | ¥1.558,50 | 4,34M |
| 2026-06-15 | ¥1.602,00 | -0,50 % | ¥1.587,50 | ¥1.630,50 | ¥1.585,00 | 3,28M |
| 2026-06-12 | ¥1.610,00 | -0,28 % | ¥1.608,50 | ¥1.621,50 | ¥1.590,00 | 4,62M |
| 2026-06-11 | ¥1.614,50 | -2,21 % | ¥1.640,00 | ¥1.648,00 | ¥1.608,00 | 4,46M |
| 2026-06-10 | ¥1.651,00 | +1,41 % | ¥1.620,00 | ¥1.666,50 | ¥1.614,00 | 5,14M |
| 2026-06-09 | ¥1.628,00 | +1,02 % | ¥1.620,00 | ¥1.654,00 | ¥1.607,50 | 4,54M |
| 2026-06-08 | ¥1.611,50 | +1,35 % | ¥1.649,00 | ¥1.649,50 | ¥1.606,50 | 6,71M |
| 2026-06-05 | ¥1.590,00 | +2,91 % | ¥1.595,50 | ¥1.617,00 | ¥1.574,00 | 4,81M |
| 2026-06-04 | ¥1.545,00 | +0,42 % | ¥1.501,00 | ¥1.552,50 | ¥1.500,00 | 4,57M |
| 2026-06-03 | ¥1.538,50 | -0,93 % | ¥1.500,00 | ¥1.561,00 | ¥1.474,00 | 6,87M |
| 2026-06-02 | ¥1.553,00 | +5,32 % | ¥1.550,00 | ¥1.558,00 | ¥1.511,00 | 9,12M |
| 2026-06-01 | ¥1.474,50 | +3,55 % | ¥1.429,50 | ¥1.488,50 | ¥1.418,00 | 5,17M |
| 2026-05-29 | ¥1.424,00 | +3,79 % | ¥1.399,00 | ¥1.424,50 | ¥1.390,00 | 31,18M |
| 2026-05-28 | ¥1.372,00 | -2,90 % | ¥1.436,00 | ¥1.438,00 | ¥1.365,50 | 5,22M |
| 2026-05-27 | ¥1.413,00 | +0,89 % | ¥1.380,00 | ¥1.418,00 | ¥1.375,00 | 4,73M |
| 2026-05-26 | ¥1.400,50 | -1,20 % | ¥1.417,50 | ¥1.423,00 | ¥1.387,50 | 3,70M |
| 2026-05-25 | ¥1.417,50 | 0,00 % | ¥1.390,00 | ¥1.417,50 | ¥1.367,00 | 4,59M |