Growth X Partners Incorporated 244A
TSE · Japan · Technologiedienstleistungen
¥1.263,00+36,00 (+2,93 %)
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 | ¥1.263,00 | +2,93 % | ¥1.228,00 | ¥1.265,00 | ¥1.228,00 | 7,80K |
| 2026-10-01 | ¥1.227,00 | +1,07 % | ¥1.214,00 | ¥1.227,00 | ¥1.209,00 | 1,30K |
| 2026-09-30 | ¥1.214,00 | +2,19 % | ¥1.197,00 | ¥1.215,00 | ¥1.197,00 | 300 |
| 2026-09-29 | ¥1.188,00 | -0,59 % | ¥1.189,00 | ¥1.214,00 | ¥1.184,00 | 1,00K |
| 2026-09-28 | ¥1.195,00 | +0,42 % | ¥1.190,00 | ¥1.215,00 | ¥1.190,00 | 800 |
| 2026-09-25 | ¥1.190,00 | +0,25 % | ¥1.184,00 | ¥1.202,00 | ¥1.184,00 | 2,20K |
| 2026-09-24 | ¥1.187,00 | -0,50 % | ¥1.197,00 | ¥1.207,00 | ¥1.180,00 | 5,50K |
| 2026-09-18 | ¥1.193,00 | -1,32 % | ¥1.228,00 | ¥1.228,00 | ¥1.190,00 | 1,90K |
| 2026-09-17 | ¥1.209,00 | +0,75 % | ¥1.200,00 | ¥1.209,00 | ¥1.175,00 | 2,90K |
| 2026-09-16 | ¥1.200,00 | +2,74 % | ¥1.185,00 | ¥1.298,00 | ¥1.185,00 | 21,70K |
| 2026-09-15 | ¥1.168,00 | -0,93 % | ¥1.156,00 | ¥1.179,00 | ¥1.139,00 | 2,30K |
| 2026-09-14 | ¥1.179,00 | +2,52 % | ¥1.150,00 | ¥1.179,00 | ¥1.149,00 | 500 |
| 2026-09-11 | ¥1.150,00 | -0,86 % | ¥1.152,00 | ¥1.152,00 | ¥1.150,00 | 900 |
| 2026-09-10 | ¥1.160,00 | -1,61 % | ¥1.160,00 | ¥1.160,00 | ¥1.160,00 | 100 |
| 2026-09-09 | ¥1.179,00 | +2,08 % | ¥1.151,00 | ¥1.179,00 | ¥1.151,00 | 800 |
| 2026-09-08 | ¥1.155,00 | -1,11 % | ¥1.166,00 | ¥1.166,00 | ¥1.155,00 | 600 |
| 2026-09-07 | ¥1.168,00 | +0,43 % | ¥1.163,00 | ¥1.183,00 | ¥1.159,00 | 1,80K |
| 2026-09-04 | ¥1.163,00 | -1,86 % | ¥1.195,00 | ¥1.195,00 | ¥1.155,00 | 2,50K |
| 2026-09-03 | ¥1.185,00 | -0,25 % | ¥1.185,00 | ¥1.185,00 | ¥1.185,00 | 100 |
| 2026-09-02 | ¥1.188,00 | -0,34 % | ¥1.188,00 | ¥1.188,00 | ¥1.188,00 | 100 |
| 2026-09-01 | ¥1.192,00 | +3,65 % | ¥1.150,00 | ¥1.192,00 | ¥1.150,00 | 800 |
| 2026-08-31 | ¥1.150,00 | -3,04 % | ¥1.161,00 | ¥1.179,00 | ¥1.150,00 | 1,80K |
| 2026-08-28 | ¥1.186,00 | +2,07 % | ¥1.155,00 | ¥1.190,00 | ¥1.155,00 | 2,40K |
| 2026-08-27 | ¥1.162,00 | -1,02 % | ¥1.178,00 | ¥1.179,00 | ¥1.151,00 | 2,90K |
| 2026-08-26 | ¥1.174,00 | +1,38 % | ¥1.162,00 | ¥1.179,00 | ¥1.157,00 | 1,30K |
| 2026-08-25 | ¥1.158,00 | +0,35 % | ¥1.155,00 | ¥1.170,00 | ¥1.155,00 | 1,30K |
| 2026-08-24 | ¥1.154,00 | -0,43 % | ¥1.170,00 | ¥1.170,00 | ¥1.154,00 | 400 |
| 2026-08-21 | ¥1.159,00 | -0,09 % | ¥1.142,00 | ¥1.159,00 | ¥1.142,00 | 900 |
| 2026-08-20 | ¥1.160,00 | +1,40 % | ¥1.160,00 | ¥1.160,00 | ¥1.160,00 | 300 |
| 2026-08-19 | ¥1.144,00 | -2,89 % | ¥1.156,00 | ¥1.174,00 | ¥1.144,00 | 2,70K |
| 2026-08-18 | ¥1.178,00 | +2,35 % | ¥1.175,00 | ¥1.179,00 | ¥1.160,00 | 1,70K |
| 2026-08-17 | ¥1.151,00 | -0,17 % | ¥1.153,00 | ¥1.174,00 | ¥1.151,00 | 800 |
| 2026-08-14 | ¥1.153,00 | -2,54 % | ¥1.153,00 | ¥1.187,00 | ¥1.153,00 | 3,80K |
| 2026-08-13 | ¥1.183,00 | +1,72 % | ¥1.170,00 | ¥1.183,00 | ¥1.142,00 | 2,70K |
| 2026-08-12 | ¥1.163,00 | -1,69 % | ¥1.162,00 | ¥1.163,00 | ¥1.133,00 | 2,50K |
| 2026-08-10 | ¥1.183,00 | 0,00 % | ¥1.183,00 | ¥1.183,00 | ¥1.183,00 | 0 |
| 2026-08-07 | ¥1.183,00 | +2,51 % | ¥1.183,00 | ¥1.183,00 | ¥1.183,00 | 7,60K |
| 2026-08-06 | ¥1.154,00 | -0,94 % | ¥1.153,00 | ¥1.154,00 | ¥1.153,00 | 700 |
| 2026-08-05 | ¥1.165,00 | -2,10 % | ¥1.199,00 | ¥1.199,00 | ¥1.153,00 | 3,40K |
| 2026-08-04 | ¥1.190,00 | +3,93 % | ¥1.145,00 | ¥1.190,00 | ¥1.145,00 | 1,80K |
| 2026-08-03 | ¥1.145,00 | -0,87 % | ¥1.140,00 | ¥1.150,00 | ¥1.140,00 | 800 |
| 2026-07-31 | ¥1.155,00 | -0,94 % | ¥1.178,00 | ¥1.183,00 | ¥1.155,00 | 1,70K |
| 2026-07-30 | ¥1.166,00 | -1,44 % | ¥1.153,00 | ¥1.183,00 | ¥1.153,00 | 1,40K |
| 2026-07-29 | ¥1.183,00 | +0,25 % | ¥1.150,00 | ¥1.183,00 | ¥1.145,00 | 1,00K |
| 2026-07-28 | ¥1.180,00 | +2,70 % | ¥1.179,00 | ¥1.180,00 | ¥1.155,00 | 3,10K |
| 2026-07-27 | ¥1.149,00 | -0,52 % | ¥1.131,00 | ¥1.200,00 | ¥1.131,00 | 3,60K |
| 2026-07-24 | ¥1.155,00 | +1,49 % | ¥1.121,00 | ¥1.182,00 | ¥1.121,00 | 2,50K |
| 2026-07-23 | ¥1.138,00 | +3,74 % | ¥1.156,00 | ¥1.177,00 | ¥1.135,00 | 13,10K |
| 2026-07-22 | ¥1.097,00 | -0,81 % | ¥1.102,00 | ¥1.148,00 | ¥1.097,00 | 5,90K |
| 2026-07-21 | ¥1.106,00 | +1,19 % | ¥1.120,00 | ¥1.128,00 | ¥1.095,00 | 6,20K |
| 2026-07-17 | ¥1.093,00 | -2,24 % | ¥1.090,00 | ¥1.107,00 | ¥1.088,00 | 8,50K |
| 2026-07-16 | ¥1.118,00 | -9,84 % | ¥1.090,00 | ¥1.118,00 | ¥1.062,00 | 75,80K |
| 2026-07-15 | ¥1.240,00 | -0,32 % | ¥1.232,00 | ¥1.247,00 | ¥1.232,00 | 6,90K |
| 2026-07-14 | ¥1.244,00 | -0,40 % | ¥1.249,00 | ¥1.249,00 | ¥1.237,00 | 2,50K |
| 2026-07-13 | ¥1.249,00 | +1,22 % | ¥1.232,00 | ¥1.250,00 | ¥1.232,00 | 4,30K |
| 2026-07-10 | ¥1.234,00 | +0,49 % | ¥1.224,00 | ¥1.240,00 | ¥1.200,00 | 4,60K |
| 2026-07-09 | ¥1.228,00 | -0,97 % | ¥1.240,00 | ¥1.244,00 | ¥1.200,00 | 5,60K |
| 2026-07-08 | ¥1.240,00 | +0,73 % | ¥1.225,00 | ¥1.240,00 | ¥1.202,00 | 2,90K |
| 2026-07-07 | ¥1.231,00 | -0,49 % | ¥1.236,00 | ¥1.258,00 | ¥1.231,00 | 16,60K |
| 2026-07-06 | ¥1.237,00 | -0,16 % | ¥1.254,00 | ¥1.256,00 | ¥1.232,00 | 5,20K |
| 2026-07-03 | ¥1.239,00 | +0,73 % | ¥1.249,00 | ¥1.252,00 | ¥1.230,00 | 10,30K |
| 2026-07-02 | ¥1.230,00 | +2,50 % | ¥1.201,00 | ¥1.230,00 | ¥1.201,00 | 3,90K |
| 2026-07-01 | ¥1.200,00 | +1,27 % | ¥1.185,00 | ¥1.200,00 | ¥1.181,00 | 5,60K |
| 2026-06-30 | ¥1.185,00 | +0,17 % | ¥1.183,00 | ¥1.194,00 | ¥1.183,00 | 4,90K |
| 2026-06-29 | ¥1.183,00 | +0,34 % | ¥1.179,00 | ¥1.187,00 | ¥1.169,00 | 3,40K |
| 2026-06-26 | ¥1.179,00 | -0,76 % | ¥1.158,00 | ¥1.187,00 | ¥1.158,00 | 2,80K |
| 2026-06-25 | ¥1.188,00 | +0,08 % | ¥1.187,00 | ¥1.188,00 | ¥1.184,00 | 1,80K |
| 2026-06-24 | ¥1.187,00 | +0,68 % | ¥1.179,00 | ¥1.189,00 | ¥1.153,00 | 3,40K |
| 2026-06-23 | ¥1.179,00 | +1,90 % | ¥1.127,00 | ¥1.216,00 | ¥1.127,00 | 5,80K |
| 2026-06-22 | ¥1.157,00 | +3,03 % | ¥1.100,00 | ¥1.157,00 | ¥1.100,00 | 4,20K |
| 2026-06-19 | ¥1.123,00 | -1,23 % | ¥1.125,00 | ¥1.158,00 | ¥1.120,00 | 2,30K |
| 2026-06-18 | ¥1.137,00 | +2,25 % | ¥1.139,00 | ¥1.160,00 | ¥1.106,00 | 3,30K |
| 2026-06-17 | ¥1.112,00 | -2,37 % | ¥1.139,00 | ¥1.152,00 | ¥1.109,00 | 3,20K |
| 2026-06-16 | ¥1.139,00 | +2,52 % | ¥1.105,00 | ¥1.147,00 | ¥1.105,00 | 5,30K |
| 2026-06-15 | ¥1.111,00 | +2,30 % | ¥1.091,00 | ¥1.130,00 | ¥1.091,00 | 2,80K |
| 2026-06-12 | ¥1.086,00 | -4,15 % | ¥1.103,00 | ¥1.103,00 | ¥1.081,00 | 1,70K |
| 2026-06-11 | ¥1.133,00 | +3,19 % | ¥1.128,00 | ¥1.149,00 | ¥1.115,00 | 2,10K |
| 2026-06-10 | ¥1.098,00 | -1,79 % | ¥1.106,00 | ¥1.115,00 | ¥1.080,00 | 4,40K |
| 2026-06-09 | ¥1.118,00 | +1,08 % | ¥1.108,00 | ¥1.134,00 | ¥1.108,00 | 1,90K |
| 2026-06-08 | ¥1.106,00 | -4,66 % | ¥1.144,00 | ¥1.161,00 | ¥1.106,00 | 5,00K |
| 2026-06-05 | ¥1.160,00 | -0,77 % | ¥1.185,00 | ¥1.185,00 | ¥1.160,00 | 3,40K |
| 2026-06-04 | ¥1.169,00 | +2,81 % | ¥1.134,00 | ¥1.170,00 | ¥1.134,00 | 2,40K |
| 2026-06-03 | ¥1.137,00 | -2,49 % | ¥1.176,00 | ¥1.176,00 | ¥1.135,00 | 7,80K |
| 2026-06-02 | ¥1.166,00 | +4,95 % | ¥1.112,00 | ¥1.176,00 | ¥1.105,00 | 7,80K |
| 2026-06-01 | ¥1.111,00 | +2,87 % | ¥1.080,00 | ¥1.111,00 | ¥1.077,00 | 4,50K |
| 2026-05-29 | ¥1.080,00 | +1,41 % | ¥1.065,00 | ¥1.080,00 | ¥1.065,00 | 5,70K |
| 2026-05-28 | ¥1.065,00 | +1,24 % | ¥1.058,00 | ¥1.065,00 | ¥1.053,00 | 2,10K |
| 2026-05-27 | ¥1.052,00 | +0,19 % | ¥1.053,00 | ¥1.054,00 | ¥1.050,00 | 3,00K |
| 2026-05-26 | ¥1.050,00 | -0,66 % | ¥1.057,00 | ¥1.060,00 | ¥1.049,00 | 8,20K |
| 2026-05-25 | ¥1.057,00 | -0,19 % | ¥1.064,00 | ¥1.064,00 | ¥1.045,00 | 6,00K |