Wellnet Corporation 2428
TSE · Japan · Kommerzielle Dienstleistungen
¥619,00-3,00 (-0,48 %)
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 | ¥618,00 | -0,64 % | ¥622,00 | ¥622,00 | ¥617,00 | 51,50K |
| 2026-10-01 | ¥622,00 | +0,16 % | ¥621,00 | ¥622,00 | ¥616,00 | 66,20K |
| 2026-09-30 | ¥621,00 | 0,00 % | ¥621,00 | ¥622,00 | ¥612,00 | 120,10K |
| 2026-09-29 | ¥621,00 | -0,80 % | ¥623,00 | ¥626,00 | ¥621,00 | 30,60K |
| 2026-09-28 | ¥626,00 | +0,48 % | ¥623,00 | ¥627,00 | ¥623,00 | 47,70K |
| 2026-09-25 | ¥623,00 | +0,16 % | ¥623,00 | ¥626,00 | ¥620,00 | 28,70K |
| 2026-09-24 | ¥622,00 | -0,16 % | ¥620,00 | ¥624,00 | ¥619,00 | 62,50K |
| 2026-09-18 | ¥623,00 | +0,16 % | ¥622,00 | ¥624,00 | ¥622,00 | 20,30K |
| 2026-09-17 | ¥622,00 | +0,16 % | ¥624,00 | ¥626,00 | ¥621,00 | 58,00K |
| 2026-09-16 | ¥621,00 | -0,48 % | ¥623,00 | ¥626,00 | ¥621,00 | 37,30K |
| 2026-09-15 | ¥624,00 | -0,32 % | ¥625,00 | ¥628,00 | ¥622,00 | 25,50K |
| 2026-09-14 | ¥626,00 | +0,48 % | ¥621,00 | ¥628,00 | ¥621,00 | 14,90K |
| 2026-09-11 | ¥623,00 | -0,32 % | ¥623,00 | ¥626,00 | ¥621,00 | 29,70K |
| 2026-09-10 | ¥625,00 | -0,64 % | ¥624,00 | ¥627,00 | ¥622,00 | 31,10K |
| 2026-09-09 | ¥629,00 | -0,16 % | ¥630,00 | ¥630,00 | ¥624,00 | 30,20K |
| 2026-09-08 | ¥630,00 | -0,63 % | ¥631,00 | ¥634,00 | ¥630,00 | 23,30K |
| 2026-09-07 | ¥634,00 | -0,63 % | ¥639,00 | ¥639,00 | ¥633,00 | 20,00K |
| 2026-09-04 | ¥638,00 | +0,47 % | ¥633,00 | ¥638,00 | ¥633,00 | 28,40K |
| 2026-09-03 | ¥635,00 | +0,47 % | ¥635,00 | ¥638,00 | ¥633,00 | 8,50K |
| 2026-09-02 | ¥632,00 | -0,78 % | ¥636,00 | ¥636,00 | ¥631,00 | 22,30K |
| 2026-09-01 | ¥637,00 | -0,47 % | ¥640,00 | ¥643,00 | ¥635,00 | 41,10K |
| 2026-08-31 | ¥640,00 | -0,31 % | ¥638,00 | ¥642,00 | ¥637,00 | 18,10K |
| 2026-08-28 | ¥642,00 | +0,16 % | ¥641,00 | ¥648,00 | ¥638,00 | 48,00K |
| 2026-08-27 | ¥641,00 | -0,31 % | ¥643,00 | ¥643,00 | ¥638,00 | 21,60K |
| 2026-08-26 | ¥643,00 | -0,31 % | ¥645,00 | ¥647,00 | ¥640,00 | 38,60K |
| 2026-08-25 | ¥645,00 | +1,74 % | ¥634,00 | ¥645,00 | ¥634,00 | 87,30K |
| 2026-08-24 | ¥634,00 | -0,16 % | ¥635,00 | ¥642,00 | ¥631,00 | 186,20K |
| 2026-08-21 | ¥635,00 | +0,32 % | ¥630,00 | ¥635,00 | ¥628,00 | 61,40K |
| 2026-08-20 | ¥633,00 | +0,16 % | ¥629,00 | ¥634,00 | ¥628,00 | 45,60K |
| 2026-08-19 | ¥632,00 | +0,16 % | ¥630,00 | ¥632,00 | ¥626,00 | 57,90K |
| 2026-08-18 | ¥631,00 | +0,16 % | ¥630,00 | ¥632,00 | ¥627,00 | 37,10K |
| 2026-08-17 | ¥630,00 | -0,63 % | ¥635,00 | ¥635,00 | ¥629,00 | 17,40K |
| 2026-08-14 | ¥634,00 | +0,96 % | ¥629,00 | ¥634,00 | ¥628,00 | 42,40K |
| 2026-08-13 | ¥628,00 | -0,79 % | ¥631,00 | ¥636,00 | ¥627,00 | 72,50K |
| 2026-08-12 | ¥633,00 | -0,16 % | ¥633,00 | ¥636,00 | ¥627,00 | 74,40K |
| 2026-08-10 | ¥634,00 | +0,48 % | ¥634,00 | ¥639,00 | ¥632,00 | 44,40K |
| 2026-08-07 | ¥631,00 | -0,47 % | ¥634,00 | ¥637,00 | ¥631,00 | 24,10K |
| 2026-08-06 | ¥634,00 | +0,63 % | ¥630,00 | ¥635,00 | ¥628,00 | 40,50K |
| 2026-08-05 | ¥630,00 | -1,10 % | ¥637,00 | ¥640,00 | ¥630,00 | 39,90K |
| 2026-08-04 | ¥637,00 | -0,47 % | ¥640,00 | ¥642,00 | ¥634,00 | 21,10K |
| 2026-08-03 | ¥640,00 | -0,47 % | ¥641,00 | ¥641,00 | ¥636,00 | 44,60K |
| 2026-07-31 | ¥643,00 | -1,83 % | ¥650,00 | ¥650,00 | ¥643,00 | 48,90K |
| 2026-07-30 | ¥655,00 | 0,00 % | ¥654,00 | ¥655,00 | ¥645,00 | 45,30K |
| 2026-07-29 | ¥655,00 | +1,08 % | ¥644,00 | ¥655,00 | ¥644,00 | 61,10K |
| 2026-07-28 | ¥648,00 | +0,15 % | ¥644,00 | ¥649,00 | ¥643,00 | 32,70K |
| 2026-07-27 | ¥647,00 | +1,89 % | ¥638,00 | ¥648,00 | ¥638,00 | 72,80K |
| 2026-07-24 | ¥635,00 | -0,78 % | ¥636,00 | ¥637,00 | ¥633,00 | 20,20K |
| 2026-07-23 | ¥640,00 | +0,79 % | ¥632,00 | ¥640,00 | ¥632,00 | 33,80K |
| 2026-07-22 | ¥635,00 | 0,00 % | ¥635,00 | ¥635,00 | ¥630,00 | 33,40K |
| 2026-07-21 | ¥635,00 | +0,79 % | ¥629,00 | ¥635,00 | ¥628,00 | 60,50K |
| 2026-07-17 | ¥630,00 | -0,94 % | ¥630,00 | ¥635,00 | ¥626,00 | 40,60K |
| 2026-07-16 | ¥636,00 | +0,16 % | ¥634,00 | ¥639,00 | ¥632,00 | 31,40K |
| 2026-07-15 | ¥635,00 | -0,47 % | ¥639,00 | ¥640,00 | ¥632,00 | 23,90K |
| 2026-07-14 | ¥638,00 | -0,16 % | ¥635,00 | ¥641,00 | ¥635,00 | 23,20K |
| 2026-07-13 | ¥639,00 | +0,16 % | ¥638,00 | ¥642,00 | ¥635,00 | 46,80K |
| 2026-07-10 | ¥638,00 | +1,27 % | ¥631,00 | ¥638,00 | ¥630,00 | 62,80K |
| 2026-07-09 | ¥630,00 | +0,32 % | ¥628,00 | ¥633,00 | ¥625,00 | 37,80K |
| 2026-07-08 | ¥628,00 | -0,16 % | ¥631,00 | ¥635,00 | ¥626,00 | 71,20K |
| 2026-07-07 | ¥629,00 | +0,48 % | ¥626,00 | ¥630,00 | ¥624,00 | 37,60K |
| 2026-07-06 | ¥626,00 | +0,16 % | ¥624,00 | ¥630,00 | ¥623,00 | 91,80K |
| 2026-07-03 | ¥625,00 | +0,16 % | ¥622,00 | ¥627,00 | ¥621,00 | 57,80K |
| 2026-07-02 | ¥624,00 | +2,13 % | ¥611,00 | ¥625,00 | ¥611,00 | 118,10K |
| 2026-07-01 | ¥611,00 | +0,33 % | ¥609,00 | ¥614,00 | ¥608,00 | 71,80K |
| 2026-06-30 | ¥609,00 | -0,81 % | ¥614,00 | ¥614,00 | ¥602,00 | 67,30K |
| 2026-06-29 | ¥614,00 | -0,49 % | ¥602,00 | ¥616,00 | ¥601,00 | 167,30K |
| 2026-06-26 | ¥617,00 | +0,49 % | ¥615,00 | ¥622,00 | ¥612,00 | 255,00K |
| 2026-06-25 | ¥614,00 | +0,49 % | ¥618,00 | ¥618,00 | ¥612,00 | 69,80K |
| 2026-06-24 | ¥611,00 | +0,49 % | ¥608,00 | ¥614,00 | ¥608,00 | 64,90K |
| 2026-06-23 | ¥608,00 | -0,49 % | ¥608,00 | ¥609,00 | ¥607,00 | 32,90K |
| 2026-06-22 | ¥611,00 | +0,33 % | ¥607,00 | ¥612,00 | ¥607,00 | 37,90K |
| 2026-06-19 | ¥609,00 | 0,00 % | ¥609,00 | ¥611,00 | ¥606,00 | 55,10K |
| 2026-06-18 | ¥609,00 | -0,33 % | ¥613,00 | ¥615,00 | ¥609,00 | 91,30K |
| 2026-06-17 | ¥611,00 | +0,83 % | ¥605,00 | ¥614,00 | ¥605,00 | 66,50K |
| 2026-06-16 | ¥606,00 | -0,33 % | ¥606,00 | ¥610,00 | ¥604,00 | 36,80K |
| 2026-06-15 | ¥608,00 | -0,16 % | ¥607,00 | ¥611,00 | ¥606,00 | 50,80K |
| 2026-06-12 | ¥609,00 | +0,16 % | ¥608,00 | ¥610,00 | ¥603,00 | 36,30K |
| 2026-06-11 | ¥608,00 | 0,00 % | ¥606,00 | ¥613,00 | ¥603,00 | 86,10K |
| 2026-06-10 | ¥608,00 | +0,83 % | ¥603,00 | ¥608,00 | ¥599,00 | 81,20K |
| 2026-06-09 | ¥603,00 | -0,99 % | ¥610,00 | ¥613,00 | ¥602,00 | 65,40K |
| 2026-06-08 | ¥609,00 | -0,16 % | ¥604,00 | ¥612,00 | ¥604,00 | 59,60K |
| 2026-06-05 | ¥610,00 | +1,50 % | ¥604,00 | ¥615,00 | ¥604,00 | 70,10K |
| 2026-06-04 | ¥601,00 | -1,15 % | ¥603,00 | ¥607,00 | ¥600,00 | 53,00K |
| 2026-06-03 | ¥608,00 | +1,33 % | ¥602,00 | ¥610,00 | ¥595,00 | 93,30K |
| 2026-06-02 | ¥600,00 | -1,80 % | ¥610,00 | ¥610,00 | ¥598,00 | 144,10K |
| 2026-06-01 | ¥611,00 | -1,29 % | ¥616,00 | ¥620,00 | ¥609,00 | 133,50K |
| 2026-05-29 | ¥619,00 | -0,80 % | ¥623,00 | ¥626,00 | ¥618,00 | 39,80K |
| 2026-05-28 | ¥624,00 | +0,65 % | ¥619,00 | ¥624,00 | ¥616,00 | 62,10K |
| 2026-05-27 | ¥620,00 | +0,49 % | ¥618,00 | ¥624,00 | ¥613,00 | 103,90K |
| 2026-05-26 | ¥617,00 | +0,49 % | ¥616,00 | ¥618,00 | ¥613,00 | 37,90K |
| 2026-05-25 | ¥614,00 | -0,65 % | ¥622,00 | ¥623,00 | ¥612,00 | 63,70K |