ROXX, Inc. 241A
TSE · Japan · Technologiedienstleistungen
¥428,00+1,00 (+0,23 %)
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 | ¥428,00 | +0,23 % | ¥427,00 | ¥429,00 | ¥425,00 | 4,30K |
| 2026-10-01 | ¥427,00 | +0,47 % | ¥424,00 | ¥428,00 | ¥422,00 | 7,30K |
| 2026-09-30 | ¥425,00 | -2,07 % | ¥440,00 | ¥440,00 | ¥423,00 | 14,00K |
| 2026-09-29 | ¥434,00 | +2,12 % | ¥433,00 | ¥437,00 | ¥425,00 |
| 13,90K |
| 2026-09-28 | ¥425,00 | +1,19 % | ¥421,00 | ¥425,00 | ¥421,00 | 5,40K |
| 2026-09-25 | ¥420,00 | +0,48 % | ¥417,00 | ¥421,00 | ¥417,00 | 7,70K |
| 2026-09-24 | ¥418,00 | +0,48 % | ¥416,00 | ¥422,00 | ¥415,00 | 13,30K |
| 2026-09-18 | ¥416,00 | 0,00 % | ¥414,00 | ¥420,00 | ¥414,00 | 5,30K |
| 2026-09-17 | ¥416,00 | -0,24 % | ¥422,00 | ¥424,00 | ¥415,00 | 6,30K |
| 2026-09-16 | ¥417,00 | -0,48 % | ¥422,00 | ¥423,00 | ¥416,00 | 6,40K |
| 2026-09-15 | ¥419,00 | -0,95 % | ¥423,00 | ¥423,00 | ¥415,00 | 5,90K |
| 2026-09-14 | ¥423,00 | +1,93 % | ¥415,00 | ¥423,00 | ¥415,00 | 4,70K |
| 2026-09-11 | ¥415,00 | 0,00 % | ¥416,00 | ¥419,00 | ¥415,00 | 4,40K |
| 2026-09-10 | ¥415,00 | -0,24 % | ¥415,00 | ¥417,00 | ¥415,00 | 4,80K |
| 2026-09-09 | ¥416,00 | 0,00 % | ¥412,00 | ¥419,00 | ¥412,00 | 9,10K |
| 2026-09-08 | ¥416,00 | -0,72 % | ¥419,00 | ¥419,00 | ¥416,00 | 2,30K |
| 2026-09-07 | ¥419,00 | -1,18 % | ¥424,00 | ¥424,00 | ¥415,00 | 11,60K |
| 2026-09-04 | ¥424,00 | +0,71 % | ¥420,00 | ¥425,00 | ¥420,00 | 6,30K |
| 2026-09-03 | ¥421,00 | +0,96 % | ¥418,00 | ¥425,00 | ¥417,00 | 15,10K |
| 2026-09-02 | ¥417,00 | -0,71 % | ¥420,00 | ¥425,00 | ¥417,00 | 5,30K |
| 2026-09-01 | ¥420,00 | -1,87 % | ¥425,00 | ¥428,00 | ¥420,00 | 4,20K |
| 2026-08-31 | ¥428,00 | -1,15 % | ¥433,00 | ¥433,00 | ¥420,00 | 13,70K |
| 2026-08-28 | ¥433,00 | 0,00 % | ¥434,00 | ¥438,00 | ¥425,00 | 21,60K |
| 2026-08-27 | ¥433,00 | +0,70 % | ¥422,00 | ¥433,00 | ¥422,00 | 15,10K |
| 2026-08-26 | ¥430,00 | +1,65 % | ¥415,00 | ¥430,00 | ¥415,00 | 8,60K |
| 2026-08-25 | ¥423,00 | +4,19 % | ¥404,00 | ¥425,00 | ¥401,00 | 50,40K |
| 2026-08-24 | ¥406,00 | 0,00 % | ¥404,00 | ¥416,00 | ¥402,00 | 19,30K |
| 2026-08-21 | ¥406,00 | +0,25 % | ¥405,00 | ¥407,00 | ¥403,00 | 8,10K |
| 2026-08-20 | ¥405,00 | +0,50 % | ¥403,00 | ¥406,00 | ¥398,00 | 12,60K |
| 2026-08-19 | ¥403,00 | -3,13 % | ¥405,00 | ¥409,00 | ¥390,00 | 35,30K |
| 2026-08-18 | ¥416,00 | -1,89 % | ¥423,00 | ¥423,00 | ¥403,00 | 41,20K |
| 2026-08-17 | ¥424,00 | -2,08 % | ¥430,00 | ¥433,00 | ¥408,00 | 44,20K |
| 2026-08-14 | ¥433,00 | +1,41 % | ¥428,00 | ¥434,00 | ¥403,00 | 83,10K |
| 2026-08-13 | ¥427,00 | +4,91 % | ¥408,00 | ¥429,00 | ¥408,00 | 81,10K |
| 2026-08-12 | ¥407,00 | +1,75 % | ¥396,00 | ¥407,00 | ¥396,00 | 36,40K |
| 2026-08-10 | ¥400,00 | 0,00 % | ¥398,00 | ¥402,00 | ¥395,00 | 22,40K |
| 2026-08-07 | ¥400,00 | +0,25 % | ¥400,00 | ¥400,00 | ¥397,00 | 6,00K |
| 2026-08-06 | ¥399,00 | -0,25 % | ¥398,00 | ¥400,00 | ¥397,00 | 3,80K |
| 2026-08-05 | ¥400,00 | 0,00 % | ¥400,00 | ¥402,00 | ¥398,00 | 11,20K |
| 2026-08-04 | ¥400,00 | 0,00 % | ¥400,00 | ¥402,00 | ¥399,00 | 9,10K |
| 2026-08-03 | ¥400,00 | +0,25 % | ¥399,00 | ¥405,00 | ¥399,00 | 10,50K |
| 2026-07-31 | ¥399,00 | -0,25 % | ¥400,00 | ¥401,00 | ¥398,00 | 4,60K |
| 2026-07-30 | ¥400,00 | +1,01 % | ¥398,00 | ¥407,00 | ¥397,00 | 7,00K |
| 2026-07-29 | ¥396,00 | -0,75 % | ¥400,00 | ¥400,00 | ¥393,00 | 5,90K |
| 2026-07-28 | ¥399,00 | -0,75 % | ¥400,00 | ¥400,00 | ¥394,00 | 11,10K |
| 2026-07-27 | ¥402,00 | +1,52 % | ¥400,00 | ¥403,00 | ¥397,00 | 6,10K |
| 2026-07-24 | ¥396,00 | -0,75 % | ¥400,00 | ¥408,00 | ¥396,00 | 20,30K |
| 2026-07-23 | ¥399,00 | -1,48 % | ¥404,00 | ¥404,00 | ¥398,00 | 14,80K |
| 2026-07-22 | ¥405,00 | -0,98 % | ¥411,00 | ¥411,00 | ¥405,00 | 3,70K |
| 2026-07-21 | ¥409,00 | +0,74 % | ¥403,00 | ¥413,00 | ¥401,00 | 11,00K |
| 2026-07-17 | ¥406,00 | -0,98 % | ¥411,00 | ¥411,00 | ¥401,00 | 12,00K |
| 2026-07-16 | ¥410,00 | -0,24 % | ¥408,00 | ¥413,00 | ¥406,00 | 5,80K |
| 2026-07-15 | ¥411,00 | -1,20 % | ¥418,00 | ¥418,00 | ¥403,00 | 25,30K |
| 2026-07-14 | ¥416,00 | +1,46 % | ¥408,00 | ¥417,00 | ¥407,00 | 12,80K |
| 2026-07-13 | ¥410,00 | -0,24 % | ¥409,00 | ¥413,00 | ¥409,00 | 13,00K |
| 2026-07-10 | ¥411,00 | -0,96 % | ¥418,00 | ¥418,00 | ¥408,00 | 28,20K |
| 2026-07-09 | ¥415,00 | -1,19 % | ¥416,00 | ¥426,00 | ¥409,00 | 26,30K |
| 2026-07-08 | ¥420,00 | -3,00 % | ¥431,00 | ¥431,00 | ¥417,00 | 13,00K |
| 2026-07-07 | ¥433,00 | +3,10 % | ¥416,00 | ¥433,00 | ¥416,00 | 17,50K |
| 2026-07-06 | ¥420,00 | 0,00 % | ¥412,00 | ¥423,00 | ¥412,00 | 20,90K |
| 2026-07-03 | ¥420,00 | -0,71 % | ¥420,00 | ¥425,00 | ¥415,00 | 20,80K |
| 2026-07-02 | ¥423,00 | -1,86 % | ¥423,00 | ¥431,00 | ¥422,00 | 3,50K |
| 2026-07-01 | ¥431,00 | -0,92 % | ¥437,00 | ¥437,00 | ¥422,00 | 10,80K |
| 2026-06-30 | ¥435,00 | -0,91 % | ¥441,00 | ¥441,00 | ¥425,00 | 9,90K |
| 2026-06-29 | ¥439,00 | +1,62 % | ¥438,00 | ¥451,00 | ¥428,00 | 9,50K |
| 2026-06-26 | ¥432,00 | +1,17 % | ¥427,00 | ¥434,00 | ¥426,00 | 15,80K |
| 2026-06-25 | ¥427,00 | -0,47 % | ¥435,00 | ¥435,00 | ¥426,00 | 6,50K |
| 2026-06-24 | ¥429,00 | 0,00 % | ¥429,00 | ¥435,00 | ¥428,00 | 9,50K |
| 2026-06-23 | ¥429,00 | -3,16 % | ¥436,00 | ¥439,00 | ¥429,00 | 11,20K |
| 2026-06-22 | ¥443,00 | +2,55 % | ¥430,00 | ¥448,00 | ¥429,00 | 24,20K |
| 2026-06-19 | ¥432,00 | -2,48 % | ¥443,00 | ¥459,00 | ¥432,00 | 11,60K |
| 2026-06-18 | ¥443,00 | +1,84 % | ¥443,00 | ¥458,00 | ¥441,00 | 14,70K |
| 2026-06-17 | ¥435,00 | -0,46 % | ¥445,00 | ¥450,00 | ¥431,00 | 18,30K |
| 2026-06-16 | ¥437,00 | +0,69 % | ¥434,00 | ¥446,00 | ¥431,00 | 11,20K |
| 2026-06-15 | ¥434,00 | -1,59 % | ¥456,00 | ¥457,00 | ¥430,00 | 30,60K |
| 2026-06-12 | ¥441,00 | -1,56 % | ¥464,00 | ¥464,00 | ¥440,00 | 24,30K |
| 2026-06-11 | ¥448,00 | -2,18 % | ¥455,00 | ¥460,00 | ¥447,00 | 18,50K |
| 2026-06-10 | ¥458,00 | -8,58 % | ¥495,00 | ¥498,00 | ¥458,00 | 35,50K |
| 2026-06-09 | ¥501,00 | +0,60 % | ¥518,00 | ¥528,00 | ¥494,00 | 30,80K |
| 2026-06-08 | ¥498,00 | -10,59 % | ¥553,00 | ¥553,00 | ¥493,00 | 58,80K |
| 2026-06-05 | ¥557,00 | -1,42 % | ¥566,00 | ¥578,00 | ¥551,00 | 26,10K |
| 2026-06-04 | ¥565,00 | +0,18 % | ¥564,00 | ¥566,00 | ¥550,00 | 10,80K |
| 2026-06-03 | ¥564,00 | -1,23 % | ¥561,00 | ¥577,00 | ¥550,00 | 12,00K |
| 2026-06-02 | ¥571,00 | +4,39 % | ¥537,00 | ¥579,00 | ¥520,00 | 37,30K |
| 2026-06-01 | ¥547,00 | -3,01 % | ¥554,00 | ¥568,00 | ¥542,00 | 10,30K |
| 2026-05-29 | ¥564,00 | -0,88 % | ¥570,00 | ¥580,00 | ¥546,00 | 23,20K |
| 2026-05-28 | ¥569,00 | -0,18 % | ¥566,00 | ¥585,00 | ¥549,00 | 39,60K |
| 2026-05-27 | ¥570,00 | -2,40 % | ¥580,00 | ¥580,00 | ¥547,00 | 47,60K |
| 2026-05-26 | ¥584,00 | -0,17 % | ¥585,00 | ¥595,00 | ¥569,00 | 34,10K |
| 2026-05-25 | ¥585,00 | +1,39 % | ¥581,00 | ¥585,00 | ¥560,00 | 52,40K |