LIKE, Inc. 2462
TSE · Japan · Kommerzielle Dienstleistungen
¥1.496,00-13,00 (-0,86 %)
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 | ¥1.496,00 | -0,86 % | ¥1.503,00 | ¥1.505,00 | ¥1.496,00 | 24,50K |
| 2026-10-01 | ¥1.509,00 | -0,13 % | ¥1.511,00 | ¥1.514,00 | ¥1.501,00 | 12,30K |
| 2026-09-30 | ¥1.511,00 | +0,33 % | ¥1.503,00 | ¥1.514,00 | ¥1.499,00 | 28,30K |
| 2026-09-29 | ¥1.506,00 | -1,44 % | ¥1.529,00 | ¥1.529,00 | ¥1.499,00 | 38,70K |
| 2026-09-28 | ¥1.528,00 | +0,33 % | ¥1.523,00 | ¥1.528,00 | ¥1.518,00 | 25,90K |
| 2026-09-25 | ¥1.523,00 | +0,46 % | ¥1.514,00 | ¥1.523,00 | ¥1.507,00 | 21,10K |
| 2026-09-24 | ¥1.516,00 | +0,40 % | ¥1.506,00 | ¥1.518,00 | ¥1.503,00 | 26,70K |
| 2026-09-18 | ¥1.510,00 | -0,20 % | ¥1.513,00 | ¥1.515,00 | ¥1.506,00 | 19,50K |
| 2026-09-17 | ¥1.513,00 | +0,27 % | ¥1.507,00 | ¥1.518,00 | ¥1.507,00 | 14,00K |
| 2026-09-16 | ¥1.509,00 | +0,60 % | ¥1.500,00 | ¥1.518,00 | ¥1.500,00 | 15,90K |
| 2026-09-15 | ¥1.500,00 | -0,92 % | ¥1.512,00 | ¥1.518,00 | ¥1.495,00 | 39,60K |
| 2026-09-14 | ¥1.514,00 | +0,87 % | ¥1.501,00 | ¥1.514,00 | ¥1.501,00 | 18,30K |
| 2026-09-11 | ¥1.501,00 | +0,40 % | ¥1.490,00 | ¥1.508,00 | ¥1.490,00 | 23,50K |
| 2026-09-10 | ¥1.495,00 | -0,07 % | ¥1.494,00 | ¥1.499,00 | ¥1.491,00 | 16,00K |
| 2026-09-09 | ¥1.496,00 | -0,33 % | ¥1.516,00 | ¥1.516,00 | ¥1.494,00 | 25,00K |
| 2026-09-08 | ¥1.501,00 | -0,79 % | ¥1.510,00 | ¥1.510,00 | ¥1.501,00 | 23,30K |
| 2026-09-07 | ¥1.513,00 | -0,85 % | ¥1.523,00 | ¥1.528,00 | ¥1.512,00 | 21,10K |
| 2026-09-04 | ¥1.526,00 | -0,26 % | ¥1.524,00 | ¥1.533,00 | ¥1.521,00 | 12,90K |
| 2026-09-03 | ¥1.530,00 | -0,39 % | ¥1.534,00 | ¥1.541,00 | ¥1.530,00 | 12,00K |
| 2026-09-02 | ¥1.536,00 | -0,90 % | ¥1.541,00 | ¥1.544,00 | ¥1.533,00 | 29,10K |
| 2026-09-01 | ¥1.550,00 | -0,06 % | ¥1.555,00 | ¥1.556,00 | ¥1.543,00 | 21,10K |
| 2026-08-31 | ¥1.551,00 | +0,58 % | ¥1.537,00 | ¥1.551,00 | ¥1.536,00 | 16,90K |
| 2026-08-28 | ¥1.542,00 | -0,06 % | ¥1.540,00 | ¥1.554,00 | ¥1.537,00 | 26,20K |
| 2026-08-27 | ¥1.543,00 | -0,52 % | ¥1.548,00 | ¥1.553,00 | ¥1.543,00 | 18,40K |
| 2026-08-26 | ¥1.551,00 | +0,06 % | ¥1.550,00 | ¥1.554,00 | ¥1.542,00 | 11,30K |
| 2026-08-25 | ¥1.550,00 | 0,00 % | ¥1.553,00 | ¥1.559,00 | ¥1.550,00 | 11,20K |
| 2026-08-24 | ¥1.550,00 | +0,32 % | ¥1.540,00 | ¥1.555,00 | ¥1.540,00 | 15,60K |
| 2026-08-21 | ¥1.545,00 | +0,85 % | ¥1.526,00 | ¥1.548,00 | ¥1.526,00 | 14,10K |
| 2026-08-20 | ¥1.532,00 | +0,46 % | ¥1.525,00 | ¥1.540,00 | ¥1.525,00 | 17,50K |
| 2026-08-19 | ¥1.525,00 | -0,72 % | ¥1.531,00 | ¥1.539,00 | ¥1.525,00 | 15,30K |
| 2026-08-18 | ¥1.536,00 | -0,45 % | ¥1.540,00 | ¥1.544,00 | ¥1.531,00 | 23,80K |
| 2026-08-17 | ¥1.543,00 | -0,64 % | ¥1.543,00 | ¥1.556,00 | ¥1.535,00 | 21,10K |
| 2026-08-14 | ¥1.553,00 | +1,64 % | ¥1.524,00 | ¥1.559,00 | ¥1.524,00 | 41,10K |
| 2026-08-13 | ¥1.528,00 | -0,26 % | ¥1.532,00 | ¥1.534,00 | ¥1.516,00 | 12,50K |
| 2026-08-12 | ¥1.532,00 | +0,59 % | ¥1.532,00 | ¥1.532,00 | ¥1.520,00 | 17,90K |
| 2026-08-10 | ¥1.523,00 | +0,26 % | ¥1.519,00 | ¥1.534,00 | ¥1.518,00 | 17,70K |
| 2026-08-07 | ¥1.519,00 | +1,13 % | ¥1.501,00 | ¥1.522,00 | ¥1.501,00 | 23,80K |
| 2026-08-06 | ¥1.502,00 | +0,74 % | ¥1.492,00 | ¥1.505,00 | ¥1.489,00 | 23,00K |
| 2026-08-05 | ¥1.491,00 | -0,40 % | ¥1.500,00 | ¥1.510,00 | ¥1.491,00 | 26,20K |
| 2026-08-04 | ¥1.497,00 | -0,80 % | ¥1.505,00 | ¥1.509,00 | ¥1.496,00 | 42,10K |
| 2026-08-03 | ¥1.509,00 | -0,79 % | ¥1.521,00 | ¥1.523,00 | ¥1.505,00 | 34,80K |
| 2026-07-31 | ¥1.521,00 | -1,68 % | ¥1.530,00 | ¥1.541,00 | ¥1.521,00 | 30,30K |
| 2026-07-30 | ¥1.547,00 | +0,32 % | ¥1.542,00 | ¥1.553,00 | ¥1.527,00 | 30,30K |
| 2026-07-29 | ¥1.542,00 | +1,72 % | ¥1.524,00 | ¥1.542,00 | ¥1.522,00 | 34,70K |
| 2026-07-28 | ¥1.516,00 | -0,72 % | ¥1.515,00 | ¥1.526,00 | ¥1.515,00 | 29,90K |
| 2026-07-27 | ¥1.527,00 | +0,99 % | ¥1.512,00 | ¥1.528,00 | ¥1.512,00 | 21,50K |
| 2026-07-24 | ¥1.512,00 | -0,07 % | ¥1.510,00 | ¥1.519,00 | ¥1.505,00 | 12,90K |
| 2026-07-23 | ¥1.513,00 | -0,33 % | ¥1.518,00 | ¥1.525,00 | ¥1.513,00 | 10,00K |
| 2026-07-22 | ¥1.518,00 | 0,00 % | ¥1.514,00 | ¥1.518,00 | ¥1.500,00 | 42,00K |
| 2026-07-21 | ¥1.518,00 | -0,33 % | ¥1.535,00 | ¥1.535,00 | ¥1.516,00 | 34,20K |
| 2026-07-17 | ¥1.523,00 | +0,53 % | ¥1.523,00 | ¥1.527,00 | ¥1.502,00 | 24,90K |
| 2026-07-16 | ¥1.515,00 | -1,11 % | ¥1.530,00 | ¥1.539,00 | ¥1.513,00 | 26,20K |
| 2026-07-15 | ¥1.532,00 | +0,99 % | ¥1.531,00 | ¥1.532,00 | ¥1.517,00 | 29,60K |
| 2026-07-14 | ¥1.517,00 | +0,20 % | ¥1.500,00 | ¥1.539,00 | ¥1.500,00 | 55,20K |
| 2026-07-13 | ¥1.514,00 | +0,60 % | ¥1.512,00 | ¥1.524,00 | ¥1.502,00 | 40,00K |
| 2026-07-10 | ¥1.505,00 | -0,13 % | ¥1.509,00 | ¥1.510,00 | ¥1.501,00 | 22,60K |
| 2026-07-09 | ¥1.507,00 | +0,20 % | ¥1.505,00 | ¥1.512,00 | ¥1.504,00 | 16,10K |
| 2026-07-08 | ¥1.504,00 | +0,07 % | ¥1.503,00 | ¥1.514,00 | ¥1.502,00 | 17,90K |
| 2026-07-07 | ¥1.503,00 | +0,40 % | ¥1.506,00 | ¥1.510,00 | ¥1.499,00 | 22,00K |
| 2026-07-06 | ¥1.497,00 | -0,13 % | ¥1.500,00 | ¥1.504,00 | ¥1.497,00 | 18,00K |
| 2026-07-03 | ¥1.499,00 | +0,33 % | ¥1.500,00 | ¥1.504,00 | ¥1.490,00 | 29,30K |
| 2026-07-02 | ¥1.494,00 | +1,15 % | ¥1.485,00 | ¥1.494,00 | ¥1.484,00 | 24,10K |
| 2026-07-01 | ¥1.477,00 | +0,34 % | ¥1.478,00 | ¥1.478,00 | ¥1.467,00 | 34,40K |
| 2026-06-30 | ¥1.472,00 | +0,75 % | ¥1.461,00 | ¥1.472,00 | ¥1.459,00 | 20,50K |
| 2026-06-29 | ¥1.461,00 | +1,46 % | ¥1.451,00 | ¥1.462,00 | ¥1.450,00 | 41,20K |
| 2026-06-26 | ¥1.440,00 | +0,21 % | ¥1.437,00 | ¥1.442,00 | ¥1.429,00 | 29,80K |
| 2026-06-25 | ¥1.437,00 | +0,21 % | ¥1.446,00 | ¥1.447,00 | ¥1.430,00 | 27,90K |
| 2026-06-24 | ¥1.434,00 | +0,07 % | ¥1.421,00 | ¥1.445,00 | ¥1.421,00 | 23,50K |
| 2026-06-23 | ¥1.433,00 | +1,20 % | ¥1.430,00 | ¥1.433,00 | ¥1.415,00 | 29,00K |
| 2026-06-22 | ¥1.416,00 | -0,77 % | ¥1.427,00 | ¥1.430,00 | ¥1.411,00 | 34,80K |
| 2026-06-19 | ¥1.427,00 | +0,56 % | ¥1.426,00 | ¥1.434,00 | ¥1.415,00 | 33,50K |
| 2026-06-18 | ¥1.419,00 | -0,63 % | ¥1.430,00 | ¥1.433,00 | ¥1.415,00 | 40,20K |
| 2026-06-17 | ¥1.428,00 | +1,56 % | ¥1.414,00 | ¥1.428,00 | ¥1.410,00 | 23,40K |
| 2026-06-16 | ¥1.406,00 | -0,14 % | ¥1.415,00 | ¥1.415,00 | ¥1.406,00 | 32,00K |
| 2026-06-15 | ¥1.408,00 | +0,07 % | ¥1.413,00 | ¥1.426,00 | ¥1.408,00 | 48,40K |
| 2026-06-12 | ¥1.407,00 | -0,64 % | ¥1.413,00 | ¥1.417,00 | ¥1.406,00 | 37,30K |
| 2026-06-11 | ¥1.416,00 | +0,07 % | ¥1.425,00 | ¥1.425,00 | ¥1.406,00 | 33,50K |
| 2026-06-10 | ¥1.415,00 | +0,71 % | ¥1.414,00 | ¥1.419,00 | ¥1.403,00 | 39,10K |
| 2026-06-09 | ¥1.405,00 | -0,64 % | ¥1.427,00 | ¥1.432,00 | ¥1.405,00 | 41,20K |
| 2026-06-08 | ¥1.414,00 | +0,93 % | ¥1.400,00 | ¥1.414,00 | ¥1.400,00 | 63,90K |
| 2026-06-05 | ¥1.401,00 | +0,36 % | ¥1.410,00 | ¥1.434,00 | ¥1.401,00 | 79,40K |
| 2026-06-04 | ¥1.396,00 | -1,97 % | ¥1.424,00 | ¥1.427,00 | ¥1.396,00 | 128,00K |
| 2026-06-03 | ¥1.424,00 | -2,47 % | ¥1.450,00 | ¥1.454,00 | ¥1.413,00 | 113,10K |
| 2026-06-02 | ¥1.460,00 | -2,14 % | ¥1.491,00 | ¥1.491,00 | ¥1.458,00 | 73,80K |
| 2026-06-01 | ¥1.492,00 | -0,07 % | ¥1.497,00 | ¥1.497,00 | ¥1.466,00 | 97,60K |
| 2026-05-29 | ¥1.493,00 | +0,47 % | ¥1.476,00 | ¥1.503,00 | ¥1.476,00 | 102,70K |
| 2026-05-28 | ¥1.486,00 | -8,78 % | ¥1.500,00 | ¥1.529,00 | ¥1.486,00 | 417,20K |
| 2026-05-27 | ¥1.629,00 | +0,06 % | ¥1.624,00 | ¥1.631,00 | ¥1.624,00 | 160,50K |
| 2026-05-26 | ¥1.628,00 | +0,43 % | ¥1.620,00 | ¥1.628,00 | ¥1.619,00 | 45,60K |
| 2026-05-25 | ¥1.621,00 | -0,12 % | ¥1.628,00 | ¥1.629,00 | ¥1.620,00 | 67,80K |