Gltechno Holdings, Inc. 255A
TSE · Japan · Produzierendes Gewerbe
¥5.490,00+10,00 (+0,18 %)
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 | ¥5.490,00 | +0,18 % | ¥5.430,00 | ¥5.670,00 | ¥5.380,00 | 66,70K |
| 2026-10-01 | ¥5.480,00 | -1,08 % | ¥5.530,00 | ¥5.560,00 | ¥5.370,00 | 58,10K |
| 2026-09-30 | ¥5.540,00 | +0,54 % | ¥5.550,00 | ¥5.660,00 | ¥5.450,00 | 46,30K |
| 2026-09-29 | ¥5.510,00 | +2,04 % | ¥5.310,00 | ¥5.520,00 | ¥5.310,00 | 23,00K |
| 2026-09-28 | ¥5.400,00 | -0,92 % | ¥5.430,00 | ¥5.530,00 | ¥5.330,00 | 27,00K |
| 2026-09-25 | ¥5.450,00 | +0,18 % | ¥5.490,00 | ¥5.490,00 | ¥5.370,00 | 24,20K |
| 2026-09-24 | ¥5.440,00 | +4,02 % | ¥5.330,00 | ¥5.500,00 | ¥5.330,00 | 38,90K |
| 2026-09-18 | ¥5.230,00 | +1,75 % | ¥5.180,00 | ¥5.260,00 | ¥5.130,00 | 23,20K |
| 2026-09-17 | ¥5.140,00 | -1,34 % | ¥5.210,00 | ¥5.280,00 | ¥5.110,00 | 25,30K |
| 2026-09-16 | ¥5.210,00 | +2,76 % | ¥5.000,00 | ¥5.210,00 | ¥5.000,00 | 29,00K |
| 2026-09-15 | ¥5.070,00 | +1,00 % | ¥4.920,00 | ¥5.100,00 | ¥4.920,00 | 29,60K |
| 2026-09-14 | ¥5.020,00 | +0,70 % | ¥4.845,00 | ¥5.060,00 | ¥4.810,00 | 57,30K |
| 2026-09-11 | ¥4.985,00 | -2,25 % | ¥4.930,00 | ¥5.000,00 | ¥4.840,00 | 48,80K |
| 2026-09-10 | ¥5.100,00 | +1,39 % | ¥5.000,00 | ¥5.130,00 | ¥4.930,00 | 35,80K |
| 2026-09-09 | ¥5.030,00 | -0,79 % | ¥5.070,00 | ¥5.150,00 | ¥5.030,00 | 28,30K |
| 2026-09-08 | ¥5.070,00 | -4,70 % | ¥5.320,00 | ¥5.320,00 | ¥5.070,00 | 49,30K |
| 2026-09-07 | ¥5.320,00 | +3,30 % | ¥5.200,00 | ¥5.350,00 | ¥5.190,00 | 65,70K |
| 2026-09-04 | ¥5.150,00 | +4,25 % | ¥4.900,00 | ¥5.160,00 | ¥4.860,00 | 59,60K |
| 2026-09-03 | ¥4.940,00 | -1,20 % | ¥4.980,00 | ¥5.050,00 | ¥4.905,00 | 92,20K |
| 2026-09-02 | ¥5.000,00 | -4,21 % | ¥5.090,00 | ¥5.140,00 | ¥5.000,00 | 65,90K |
| 2026-09-01 | ¥5.220,00 | -0,38 % | ¥5.190,00 | ¥5.290,00 | ¥5.080,00 | 32,50K |
| 2026-08-31 | ¥5.240,00 | -0,38 % | ¥5.060,00 | ¥5.280,00 | ¥5.040,00 | 65,70K |
| 2026-08-28 | ¥5.260,00 | 0,00 % | ¥5.280,00 | ¥5.440,00 | ¥5.220,00 | 58,00K |
| 2026-08-27 | ¥5.260,00 | +1,15 % | ¥5.150,00 | ¥5.340,00 | ¥5.090,00 | 47,90K |
| 2026-08-26 | ¥5.200,00 | +1,17 % | ¥5.120,00 | ¥5.240,00 | ¥5.030,00 | 57,30K |
| 2026-08-25 | ¥5.140,00 | +0,98 % | ¥5.040,00 | ¥5.140,00 | ¥5.000,00 | 60,70K |
| 2026-08-24 | ¥5.090,00 | 0,00 % | ¥5.090,00 | ¥5.170,00 | ¥5.000,00 | 35,50K |
| 2026-08-21 | ¥5.090,00 | -2,12 % | ¥5.130,00 | ¥5.160,00 | ¥5.040,00 | 59,40K |
| 2026-08-20 | ¥5.200,00 | +0,58 % | ¥5.210,00 | ¥5.270,00 | ¥5.080,00 | 44,20K |
| 2026-08-19 | ¥5.170,00 | -6,00 % | ¥5.300,00 | ¥5.330,00 | ¥5.090,00 | 107,00K |
| 2026-08-18 | ¥5.500,00 | -4,01 % | ¥5.740,00 | ¥5.810,00 | ¥5.470,00 | 54,30K |
| 2026-08-17 | ¥5.730,00 | +1,42 % | ¥5.720,00 | ¥5.750,00 | ¥5.600,00 | 65,60K |
| 2026-08-14 | ¥5.650,00 | -0,18 % | ¥5.760,00 | ¥5.840,00 | ¥5.620,00 | 43,90K |
| 2026-08-13 | ¥5.660,00 | +3,10 % | ¥5.640,00 | ¥5.780,00 | ¥5.580,00 | 77,60K |
| 2026-08-12 | ¥5.490,00 | +1,86 % | ¥5.460,00 | ¥5.510,00 | ¥5.340,00 | 57,50K |
| 2026-08-10 | ¥5.390,00 | -2,36 % | ¥5.620,00 | ¥5.620,00 | ¥5.310,00 | 170,30K |
| 2026-08-07 | ¥5.520,00 | -10,53 % | ¥6.120,00 | ¥6.120,00 | ¥5.240,00 | 248,30K |
| 2026-08-06 | ¥6.170,00 | -2,53 % | ¥6.230,00 | ¥6.360,00 | ¥6.050,00 | 91,30K |
| 2026-08-05 | ¥6.330,00 | +4,28 % | ¥6.260,00 | ¥6.430,00 | ¥6.210,00 | 103,60K |
| 2026-08-04 | ¥6.070,00 | +4,84 % | ¥5.820,00 | ¥6.100,00 | ¥5.800,00 | 90,50K |
| 2026-08-03 | ¥5.790,00 | +0,52 % | ¥5.660,00 | ¥5.920,00 | ¥5.630,00 | 97,90K |
| 2026-07-31 | ¥5.760,00 | +12,50 % | ¥5.620,00 | ¥5.790,00 | ¥5.510,00 | 110,10K |
| 2026-07-30 | ¥5.120,00 | +1,99 % | ¥5.040,00 | ¥5.300,00 | ¥4.940,00 | 96,80K |
| 2026-07-29 | ¥5.020,00 | -6,17 % | ¥5.290,00 | ¥5.480,00 | ¥4.925,00 | 173,80K |
| 2026-07-28 | ¥5.350,00 | -6,96 % | ¥5.560,00 | ¥5.580,00 | ¥5.280,00 | 168,00K |
| 2026-07-27 | ¥5.750,00 | -0,69 % | ¥5.710,00 | ¥5.820,00 | ¥5.560,00 | 136,10K |
| 2026-07-24 | ¥5.790,00 | +0,17 % | ¥5.810,00 | ¥5.890,00 | ¥5.690,00 | 84,20K |
| 2026-07-23 | ¥5.780,00 | +4,90 % | ¥5.780,00 | ¥5.980,00 | ¥5.660,00 | 158,40K |
| 2026-07-22 | ¥5.510,00 | +1,29 % | ¥5.500,00 | ¥5.700,00 | ¥5.500,00 | 64,30K |
| 2026-07-21 | ¥5.440,00 | +3,42 % | ¥5.290,00 | ¥5.470,00 | ¥5.170,00 | 81,80K |
| 2026-07-17 | ¥5.260,00 | -6,90 % | ¥5.390,00 | ¥5.390,00 | ¥5.030,00 | 180,10K |
| 2026-07-16 | ¥5.650,00 | -6,15 % | ¥5.800,00 | ¥5.850,00 | ¥5.590,00 | 68,10K |
| 2026-07-15 | ¥6.020,00 | +2,56 % | ¥5.890,00 | ¥6.050,00 | ¥5.820,00 | 48,20K |
| 2026-07-14 | ¥5.870,00 | -1,01 % | ¥5.770,00 | ¥5.990,00 | ¥5.690,00 | 78,00K |
| 2026-07-13 | ¥5.930,00 | -4,20 % | ¥6.090,00 | ¥6.140,00 | ¥5.840,00 | 79,10K |
| 2026-07-10 | ¥6.190,00 | +6,54 % | ¥6.010,00 | ¥6.300,00 | ¥5.950,00 | 74,60K |
| 2026-07-09 | ¥5.810,00 | -2,19 % | ¥5.950,00 | ¥6.150,00 | ¥5.520,00 | 100,20K |
| 2026-07-08 | ¥5.940,00 | -6,01 % | ¥6.150,00 | ¥6.220,00 | ¥5.900,00 | 56,80K |
| 2026-07-07 | ¥6.320,00 | -1,25 % | ¥6.210,00 | ¥6.600,00 | ¥6.060,00 | 99,90K |
| 2026-07-06 | ¥6.400,00 | -0,62 % | ¥6.240,00 | ¥6.510,00 | ¥6.210,00 | 54,10K |
| 2026-07-03 | ¥6.440,00 | -0,31 % | ¥5.880,00 | ¥6.500,00 | ¥5.700,00 | 122,00K |
| 2026-07-02 | ¥6.460,00 | -0,31 % | ¥6.380,00 | ¥6.900,00 | ¥6.230,00 | 190,90K |
| 2026-07-01 | ¥6.480,00 | +8,54 % | ¥6.070,00 | ¥6.630,00 | ¥6.030,00 | 155,30K |
| 2026-06-30 | ¥5.970,00 | 0,00 % | ¥6.070,00 | ¥6.330,00 | ¥5.950,00 | 70,90K |
| 2026-06-29 | ¥5.970,00 | +0,84 % | ¥5.850,00 | ¥6.000,00 | ¥5.610,00 | 48,40K |
| 2026-06-26 | ¥5.920,00 | -4,98 % | ¥6.130,00 | ¥6.130,00 | ¥5.760,00 | 96,80K |
| 2026-06-25 | ¥6.230,00 | +4,18 % | ¥6.280,00 | ¥6.350,00 | ¥6.150,00 | 112,90K |
| 2026-06-24 | ¥5.980,00 | -3,39 % | ¥6.190,00 | ¥6.270,00 | ¥5.900,00 | 58,90K |
| 2026-06-23 | ¥6.190,00 | -4,77 % | ¥6.600,00 | ¥6.780,00 | ¥6.140,00 | 114,80K |
| 2026-06-22 | ¥6.500,00 | +8,33 % | ¥6.030,00 | ¥6.560,00 | ¥6.030,00 | 101,80K |
| 2026-06-19 | ¥6.000,00 | -2,44 % | ¥6.200,00 | ¥6.220,00 | ¥5.930,00 | 53,00K |
| 2026-06-18 | ¥6.150,00 | +0,82 % | ¥6.100,00 | ¥6.300,00 | ¥6.090,00 | 54,80K |
| 2026-06-17 | ¥6.100,00 | +1,84 % | ¥5.920,00 | ¥6.210,00 | ¥5.910,00 | 70,30K |
| 2026-06-16 | ¥5.990,00 | -2,76 % | ¥6.160,00 | ¥6.280,00 | ¥5.980,00 | 61,90K |
| 2026-06-15 | ¥6.160,00 | +1,65 % | ¥6.060,00 | ¥6.400,00 | ¥5.820,00 | 139,30K |
| 2026-06-12 | ¥6.060,00 | +12,64 % | ¥5.480,00 | ¥6.080,00 | ¥5.440,00 | 150,60K |
| 2026-06-11 | ¥5.380,00 | -1,47 % | ¥5.260,00 | ¥5.450,00 | ¥5.100,00 | 106,60K |
| 2026-06-10 | ¥5.460,00 | -2,85 % | ¥5.570,00 | ¥5.610,00 | ¥5.340,00 | 122,40K |
| 2026-06-09 | ¥5.620,00 | -0,35 % | ¥5.740,00 | ¥5.800,00 | ¥5.380,00 | 126,70K |
| 2026-06-08 | ¥5.640,00 | -5,53 % | ¥5.670,00 | ¥5.790,00 | ¥5.440,00 | 216,50K |
| 2026-06-05 | ¥5.970,00 | -3,71 % | ¥6.000,00 | ¥6.100,00 | ¥5.740,00 | 101,50K |
| 2026-06-04 | ¥6.200,00 | 0,00 % | ¥6.100,00 | ¥6.260,00 | ¥5.900,00 | 112,10K |
| 2026-06-03 | ¥6.200,00 | -7,05 % | ¥6.570,00 | ¥6.840,00 | ¥6.110,00 | 137,20K |
| 2026-06-02 | ¥6.670,00 | -3,33 % | ¥6.800,00 | ¥6.810,00 | ¥6.400,00 | 58,70K |
| 2026-06-01 | ¥6.900,00 | +2,22 % | ¥6.780,00 | ¥7.100,00 | ¥6.770,00 | 107,40K |
| 2026-05-29 | ¥6.750,00 | +1,66 % | ¥6.710,00 | ¥7.140,00 | ¥6.680,00 | 131,70K |
| 2026-05-28 | ¥6.640,00 | +0,30 % | ¥6.520,00 | ¥6.680,00 | ¥6.280,00 | 82,90K |
| 2026-05-27 | ¥6.620,00 | +0,91 % | ¥6.660,00 | ¥6.660,00 | ¥6.500,00 | 52,80K |
| 2026-05-26 | ¥6.560,00 | -2,81 % | ¥6.690,00 | ¥6.800,00 | ¥6.550,00 | 53,00K |
| 2026-05-25 | ¥6.750,00 | +3,05 % | ¥6.600,00 | ¥6.830,00 | ¥6.300,00 | 136,80K |