ValueCommerce Co., Ltd. 2491
TSE · Japan · Kommerzielle Dienstleistungen
¥451,00-2,00 (-0,44 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥451,00 | -0,44 % | ¥451,00 | ¥452,00 | ¥447,00 | 116,50K |
| 2026-10-01 | ¥453,00 | -0,66 % | ¥453,00 | ¥455,00 | ¥451,00 | 64,10K |
| 2026-09-30 | ¥456,00 | +0,44 % | ¥454,00 | ¥458,00 | ¥452,00 | 95,20K |
| 2026-09-29 | ¥454,00 | -2,58 % | ¥463,00 | ¥463,00 | ¥454,00 | 99,90K |
| 2026-09-28 | ¥466,00 | +0,43 % | ¥464,00 | ¥466,00 | ¥463,00 | 67,60K |
| 2026-09-25 | ¥464,00 | -0,85 % | ¥469,00 | ¥471,00 | ¥464,00 | 72,40K |
| 2026-09-24 | ¥468,00 | -1,47 % | ¥472,00 | ¥473,00 | ¥467,00 | 107,60K |
| 2026-09-18 | ¥475,00 | -0,63 % | ¥479,00 | ¥480,00 | ¥473,00 | 102,70K |
| 2026-09-17 | ¥478,00 | -0,42 % | ¥478,00 | ¥481,00 | ¥477,00 | 70,60K |
| 2026-09-16 | ¥480,00 | +0,21 % | ¥475,00 | ¥480,00 | ¥474,00 | 49,30K |
| 2026-09-15 | ¥479,00 | +0,21 % | ¥473,00 | ¥480,00 | ¥473,00 | 53,70K |
| 2026-09-14 | ¥478,00 | +3,46 % | ¥462,00 | ¥478,00 | ¥462,00 | 77,50K |
| 2026-09-11 | ¥462,00 | +0,43 % | ¥459,00 | ¥469,00 | ¥458,00 | 111,20K |
| 2026-09-10 | ¥460,00 | +0,66 % | ¥458,00 | ¥462,00 | ¥456,00 | 49,80K |
| 2026-09-09 | ¥457,00 | -1,93 % | ¥466,00 | ¥467,00 | ¥456,00 | 89,10K |
| 2026-09-08 | ¥466,00 | -1,89 % | ¥476,00 | ¥477,00 | ¥466,00 | 89,30K |
| 2026-09-07 | ¥475,00 | -3,85 % | ¥493,00 | ¥493,00 | ¥475,00 | 122,70K |
| 2026-09-04 | ¥494,00 | +0,41 % | ¥492,00 | ¥501,00 | ¥492,00 | 126,70K |
| 2026-09-03 | ¥492,00 | -0,40 % | ¥494,00 | ¥497,00 | ¥492,00 | 78,40K |
| 2026-09-02 | ¥494,00 | -1,59 % | ¥496,00 | ¥501,00 | ¥493,00 | 149,90K |
| 2026-09-01 | ¥502,00 | +1,41 % | ¥497,00 | ¥502,00 | ¥493,00 | 148,60K |
| 2026-08-31 | ¥495,00 | +1,23 % | ¥489,00 | ¥498,00 | ¥489,00 | 110,40K |
| 2026-08-28 | ¥489,00 | -0,41 % | ¥493,00 | ¥499,00 | ¥489,00 | 111,10K |
| 2026-08-27 | ¥491,00 | -2,39 % | ¥501,00 | ¥504,00 | ¥491,00 | 95,70K |
| 2026-08-26 | ¥503,00 | +1,82 % | ¥502,00 | ¥506,00 | ¥497,00 | 274,80K |
| 2026-08-25 | ¥494,00 | -0,20 % | ¥496,00 | ¥496,00 | ¥490,00 | 112,80K |
| 2026-08-24 | ¥495,00 | +2,48 % | ¥484,00 | ¥498,00 | ¥480,00 | 261,90K |
| 2026-08-21 | ¥483,00 | 0,00 % | ¥483,00 | ¥485,00 | ¥478,00 | 117,90K |
| 2026-08-20 | ¥483,00 | +0,42 % | ¥478,00 | ¥483,00 | ¥476,00 | 99,70K |
| 2026-08-19 | ¥481,00 | +1,26 % | ¥478,00 | ¥483,00 | ¥475,00 | 270,10K |
| 2026-08-18 | ¥475,00 | +2,15 % | ¥463,00 | ¥478,00 | ¥463,00 | 383,40K |
| 2026-08-17 | ¥465,00 | -0,85 % | ¥470,00 | ¥471,00 | ¥463,00 | 214,90K |
| 2026-08-14 | ¥469,00 | +1,52 % | ¥460,00 | ¥470,00 | ¥460,00 | 179,90K |
| 2026-08-13 | ¥462,00 | +0,65 % | ¥461,00 | ¥464,00 | ¥457,00 | 146,10K |
| 2026-08-12 | ¥459,00 | +0,22 % | ¥458,00 | ¥461,00 | ¥454,00 | 164,60K |
| 2026-08-10 | ¥458,00 | -1,29 % | ¥465,00 | ¥466,00 | ¥456,00 | 120,70K |
| 2026-08-07 | ¥464,00 | +1,53 % | ¥459,00 | ¥467,00 | ¥457,00 | 161,60K |
| 2026-08-06 | ¥457,00 | +1,78 % | ¥449,00 | ¥461,00 | ¥449,00 | 133,60K |
| 2026-08-05 | ¥449,00 | -1,10 % | ¥458,00 | ¥462,00 | ¥449,00 | 161,30K |
| 2026-08-04 | ¥454,00 | +0,22 % | ¥455,00 | ¥462,00 | ¥450,00 | 186,70K |
| 2026-08-03 | ¥453,00 | -4,23 % | ¥465,00 | ¥467,00 | ¥449,00 | 305,10K |
| 2026-07-31 | ¥473,00 | +2,83 % | ¥459,00 | ¥474,00 | ¥451,00 | 291,20K |
| 2026-07-30 | ¥460,00 | -2,34 % | ¥468,00 | ¥472,00 | ¥457,00 | 617,00K |
| 2026-07-29 | ¥471,00 | +1,29 % | ¥470,00 | ¥475,00 | ¥466,00 | 146,10K |
| 2026-07-28 | ¥465,00 | -1,27 % | ¥468,00 | ¥474,00 | ¥462,00 | 117,50K |
| 2026-07-27 | ¥471,00 | +3,74 % | ¥454,00 | ¥471,00 | ¥454,00 | 264,10K |
| 2026-07-24 | ¥454,00 | -0,66 % | ¥455,00 | ¥456,00 | ¥448,00 | 141,50K |
| 2026-07-23 | ¥457,00 | +1,11 % | ¥450,00 | ¥467,00 | ¥449,00 | 186,80K |
| 2026-07-22 | ¥452,00 | -0,66 % | ¥454,00 | ¥454,00 | ¥449,00 | 133,90K |
| 2026-07-21 | ¥455,00 | -1,52 % | ¥463,00 | ¥468,00 | ¥454,00 | 160,80K |
| 2026-07-17 | ¥462,00 | +0,87 % | ¥458,00 | ¥465,00 | ¥454,00 | 211,00K |
| 2026-07-16 | ¥458,00 | -2,97 % | ¥469,00 | ¥475,00 | ¥458,00 | 226,90K |
| 2026-07-15 | ¥472,00 | +1,29 % | ¥469,00 | ¥474,00 | ¥465,00 | 141,90K |
| 2026-07-14 | ¥466,00 | -0,64 % | ¥475,00 | ¥479,00 | ¥466,00 | 144,60K |
| 2026-07-13 | ¥469,00 | +0,43 % | ¥464,00 | ¥478,00 | ¥464,00 | 185,60K |
| 2026-07-10 | ¥467,00 | +1,74 % | ¥464,00 | ¥473,00 | ¥459,00 | 235,30K |
| 2026-07-09 | ¥459,00 | +0,44 % | ¥453,00 | ¥464,00 | ¥453,00 | 185,00K |
| 2026-07-08 | ¥457,00 | +1,56 % | ¥454,00 | ¥459,00 | ¥442,00 | 231,80K |
| 2026-07-07 | ¥450,00 | +1,58 % | ¥443,00 | ¥458,00 | ¥440,00 | 252,40K |
| 2026-07-06 | ¥443,00 | -1,12 % | ¥445,00 | ¥451,00 | ¥440,00 | 231,50K |
| 2026-07-03 | ¥448,00 | -1,32 % | ¥462,00 | ¥462,00 | ¥445,00 | 150,30K |
| 2026-07-02 | ¥454,00 | 0,00 % | ¥455,00 | ¥463,00 | ¥453,00 | 170,00K |
| 2026-07-01 | ¥454,00 | -0,22 % | ¥455,00 | ¥461,00 | ¥446,00 | 120,10K |
| 2026-06-30 | ¥455,00 | -1,09 % | ¥462,00 | ¥465,00 | ¥454,00 | 132,20K |
| 2026-06-29 | ¥460,00 | -1,08 % | ¥462,00 | ¥469,00 | ¥458,00 | 136,20K |
| 2026-06-26 | ¥465,00 | +0,22 % | ¥467,00 | ¥471,00 | ¥464,00 | 100,50K |
| 2026-06-25 | ¥464,00 | -3,73 % | ¥479,00 | ¥480,00 | ¥464,00 | 181,00K |
| 2026-06-24 | ¥482,00 | +2,34 % | ¥475,00 | ¥484,00 | ¥475,00 | 162,00K |
| 2026-06-23 | ¥471,00 | +2,17 % | ¥460,00 | ¥474,00 | ¥458,00 | 105,40K |
| 2026-06-22 | ¥461,00 | +0,44 % | ¥464,00 | ¥469,00 | ¥460,00 | 54,50K |
| 2026-06-19 | ¥459,00 | -2,96 % | ¥478,00 | ¥478,00 | ¥459,00 | 168,90K |
| 2026-06-18 | ¥473,00 | -1,46 % | ¥480,00 | ¥483,00 | ¥472,00 | 128,90K |
| 2026-06-17 | ¥480,00 | +3,23 % | ¥464,00 | ¥486,00 | ¥464,00 | 234,80K |
| 2026-06-16 | ¥465,00 | 0,00 % | ¥465,00 | ¥467,00 | ¥455,00 | 141,20K |
| 2026-06-15 | ¥465,00 | +1,75 % | ¥458,00 | ¥468,00 | ¥456,00 | 78,30K |
| 2026-06-12 | ¥457,00 | -1,30 % | ¥469,00 | ¥469,00 | ¥456,00 | 160,40K |
| 2026-06-11 | ¥463,00 | +1,98 % | ¥460,00 | ¥463,00 | ¥451,00 | 119,00K |
| 2026-06-10 | ¥454,00 | -2,78 % | ¥469,00 | ¥472,00 | ¥450,00 | 219,10K |
| 2026-06-09 | ¥467,00 | +2,64 % | ¥452,00 | ¥470,00 | ¥452,00 | 282,90K |
| 2026-06-08 | ¥455,00 | -4,21 % | ¥469,00 | ¥475,00 | ¥452,00 | 207,70K |
| 2026-06-05 | ¥475,00 | +3,49 % | ¥465,00 | ¥481,00 | ¥459,00 | 200,90K |
| 2026-06-04 | ¥459,00 | -0,43 % | ¥460,00 | ¥468,00 | ¥458,00 | 207,60K |
| 2026-06-03 | ¥461,00 | -1,50 % | ¥465,00 | ¥471,00 | ¥448,00 | 366,20K |
| 2026-06-02 | ¥468,00 | -2,30 % | ¥470,00 | ¥473,00 | ¥462,00 | 237,90K |
| 2026-06-01 | ¥479,00 | +0,21 % | ¥479,00 | ¥482,00 | ¥468,00 | 222,60K |
| 2026-05-29 | ¥478,00 | -0,83 % | ¥482,00 | ¥488,00 | ¥474,00 | 358,20K |
| 2026-05-28 | ¥482,00 | +0,84 % | ¥483,00 | ¥483,00 | ¥472,00 | 260,20K |
| 2026-05-27 | ¥478,00 | -0,62 % | ¥476,00 | ¥483,00 | ¥473,00 | 183,90K |
| 2026-05-26 | ¥481,00 | +0,63 % | ¥478,00 | ¥488,00 | ¥474,00 | 200,10K |
| 2026-05-25 | ¥478,00 | +1,92 % | ¥473,00 | ¥478,00 | ¥462,00 | 257,40K |