INTERMESTIC INC. 262A
TSE · Japan · Gesundheitstechnologie
¥1.702,00+2,00 (+0,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.702,00 | +0,12 % | ¥1.698,00 | ¥1.708,00 | ¥1.677,00 | 128,60K |
| 2026-09-30 | ¥1.700,00 | +1,13 % | ¥1.687,00 | ¥1.716,00 | ¥1.671,00 | 192,10K |
| 2026-09-29 | ¥1.681,00 | -1,41 % | ¥1.692,00 | ¥1.694,00 | ¥1.667,00 | 159,00K |
| 2026-09-28 | ¥1.705,00 | -1,73 % | ¥1.719,00 | ¥1.735,00 | ¥1.702,00 | 146,40K |
| 2026-09-25 | ¥1.735,00 | +0,75 % | ¥1.722,00 | ¥1.744,00 | ¥1.715,00 | 140,60K |
| 2026-09-24 | ¥1.722,00 | -1,09 % | ¥1.742,00 | ¥1.750,00 | ¥1.722,00 | 126,70K |
| 2026-09-18 | ¥1.741,00 | -2,08 % | ¥1.762,00 | ¥1.762,00 | ¥1.733,00 | 137,90K |
| 2026-09-17 | ¥1.778,00 | +2,42 % | ¥1.719,00 | ¥1.781,00 | ¥1.718,00 | 140,80K |
| 2026-09-16 | ¥1.736,00 | -0,80 % | ¥1.749,00 | ¥1.768,00 | ¥1.712,00 | 150,30K |
| 2026-09-15 | ¥1.750,00 | +0,06 % | ¥1.750,00 | ¥1.758,00 | ¥1.728,00 | 92,80K |
| 2026-09-14 | ¥1.749,00 | +4,42 % | ¥1.651,00 | ¥1.749,00 | ¥1.643,00 | 242,80K |
| 2026-09-11 | ¥1.675,00 | -3,62 % | ¥1.703,00 | ¥1.707,00 | ¥1.674,00 | 340,90K |
| 2026-09-10 | ¥1.738,00 | +0,64 % | ¥1.716,00 | ¥1.747,00 | ¥1.702,00 | 202,70K |
| 2026-09-09 | ¥1.727,00 | -1,26 % | ¥1.736,00 | ¥1.736,00 | ¥1.711,00 | 160,70K |
| 2026-09-08 | ¥1.749,00 | -2,18 % | ¥1.772,00 | ¥1.777,00 | ¥1.742,00 | 193,90K |
| 2026-09-07 | ¥1.788,00 | +1,94 % | ¥1.750,00 | ¥1.814,00 | ¥1.747,00 | 377,10K |
| 2026-09-04 | ¥1.754,00 | +2,99 % | ¥1.705,00 | ¥1.764,00 | ¥1.685,00 | 309,00K |
| 2026-09-03 | ¥1.703,00 | -1,56 % | ¥1.708,00 | ¥1.721,00 | ¥1.688,00 | 342,60K |
| 2026-09-02 | ¥1.730,00 | -3,41 % | ¥1.775,00 | ¥1.791,00 | ¥1.730,00 | 336,40K |
| 2026-09-01 | ¥1.791,00 | -0,56 % | ¥1.790,00 | ¥1.807,00 | ¥1.774,00 | 306,00K |
| 2026-08-31 | ¥1.801,00 | -0,77 % | ¥1.817,00 | ¥1.829,00 | ¥1.772,00 | 345,30K |
| 2026-08-28 | ¥1.815,00 | -1,68 % | ¥1.846,00 | ¥1.852,00 | ¥1.815,00 | 152,00K |
| 2026-08-27 | ¥1.846,00 | +1,54 % | ¥1.825,00 | ¥1.863,00 | ¥1.813,00 | 183,60K |
| 2026-08-26 | ¥1.818,00 | -1,78 % | ¥1.844,00 | ¥1.852,00 | ¥1.815,00 | 179,00K |
| 2026-08-25 | ¥1.851,00 | -1,12 % | ¥1.871,00 | ¥1.871,00 | ¥1.844,00 | 103,20K |
| 2026-08-24 | ¥1.872,00 | +1,19 % | ¥1.835,00 | ¥1.889,00 | ¥1.832,00 | 124,30K |
| 2026-08-21 | ¥1.850,00 | -1,33 % | ¥1.838,00 | ¥1.854,00 | ¥1.820,00 | 100,20K |
| 2026-08-20 | ¥1.875,00 | +4,05 % | ¥1.815,00 | ¥1.875,00 | ¥1.806,00 | 197,40K |
| 2026-08-19 | ¥1.802,00 | -2,96 % | ¥1.869,00 | ¥1.874,00 | ¥1.780,00 | 418,20K |
| 2026-08-18 | ¥1.857,00 | -3,38 % | ¥1.899,00 | ¥1.913,00 | ¥1.857,00 | 248,40K |
| 2026-08-17 | ¥1.922,00 | -0,21 % | ¥1.910,00 | ¥1.998,00 | ¥1.886,00 | 293,30K |
| 2026-08-14 | ¥1.926,00 | -0,21 % | ¥1.946,00 | ¥1.980,00 | ¥1.882,00 | 275,00K |
| 2026-08-13 | ¥1.930,00 | -1,88 % | ¥1.947,00 | ¥1.960,00 | ¥1.906,00 | 176,20K |
| 2026-08-12 | ¥1.967,00 | +1,92 % | ¥1.912,00 | ¥1.969,00 | ¥1.885,00 | 268,80K |
| 2026-08-10 | ¥1.930,00 | +3,65 % | ¥1.936,00 | ¥1.954,00 | ¥1.886,00 | 442,90K |
| 2026-08-07 | ¥1.862,00 | -7,50 % | ¥1.934,00 | ¥2.006,00 | ¥1.844,00 | 696,60K |
| 2026-08-06 | ¥2.013,00 | -1,08 % | ¥2.037,00 | ¥2.049,00 | ¥1.973,00 | 175,90K |
| 2026-08-05 | ¥2.035,00 | +2,06 % | ¥2.005,00 | ¥2.038,00 | ¥1.968,00 | 217,40K |
| 2026-08-04 | ¥1.994,00 | -0,94 % | ¥2.010,00 | ¥2.018,00 | ¥1.946,00 | 179,90K |
| 2026-08-03 | ¥2.013,00 | +3,28 % | ¥1.949,00 | ¥2.026,00 | ¥1.940,00 | 312,90K |
| 2026-07-31 | ¥1.949,00 | +1,78 % | ¥1.910,00 | ¥1.957,00 | ¥1.859,00 | 215,00K |
| 2026-07-30 | ¥1.915,00 | +1,22 % | ¥1.932,00 | ¥1.941,00 | ¥1.903,00 | 345,40K |
| 2026-07-29 | ¥1.892,00 | +0,69 % | ¥1.891,00 | ¥1.918,00 | ¥1.864,00 | 345,60K |
| 2026-07-28 | ¥1.879,00 | +1,29 % | ¥1.873,00 | ¥1.894,00 | ¥1.826,00 | 288,40K |
| 2026-07-27 | ¥1.855,00 | +3,34 % | ¥1.820,00 | ¥1.861,00 | ¥1.807,00 | 215,60K |
| 2026-07-24 | ¥1.795,00 | -0,44 % | ¥1.782,00 | ¥1.814,00 | ¥1.766,00 | 341,40K |
| 2026-07-23 | ¥1.803,00 | -2,12 % | ¥1.823,00 | ¥1.842,00 | ¥1.801,00 | 211,20K |
| 2026-07-22 | ¥1.842,00 | +0,27 % | ¥1.846,00 | ¥1.855,00 | ¥1.813,00 | 170,00K |
| 2026-07-21 | ¥1.837,00 | +0,99 % | ¥1.828,00 | ¥1.864,00 | ¥1.822,00 | 127,80K |
| 2026-07-17 | ¥1.819,00 | -1,30 % | ¥1.835,00 | ¥1.851,00 | ¥1.790,00 | 243,70K |
| 2026-07-16 | ¥1.843,00 | -2,28 % | ¥1.875,00 | ¥1.894,00 | ¥1.841,00 | 122,00K |
| 2026-07-15 | ¥1.886,00 | +0,21 % | ¥1.882,00 | ¥1.890,00 | ¥1.860,00 | 102,50K |
| 2026-07-14 | ¥1.882,00 | +1,73 % | ¥1.860,00 | ¥1.886,00 | ¥1.835,00 | 173,00K |
| 2026-07-13 | ¥1.850,00 | -3,50 % | ¥1.915,00 | ¥1.925,00 | ¥1.847,00 | 400,20K |
| 2026-07-10 | ¥1.917,00 | -3,08 % | ¥1.980,00 | ¥1.984,00 | ¥1.907,00 | 238,20K |
| 2026-07-09 | ¥1.978,00 | -1,69 % | ¥2.012,00 | ¥2.012,00 | ¥1.966,00 | 193,30K |
| 2026-07-08 | ¥2.012,00 | -2,38 % | ¥2.051,00 | ¥2.076,00 | ¥2.005,00 | 144,40K |
| 2026-07-07 | ¥2.061,00 | -3,19 % | ¥2.040,00 | ¥2.090,00 | ¥1.968,00 | 468,90K |
| 2026-07-06 | ¥2.129,00 | +0,47 % | ¥2.113,00 | ¥2.160,00 | ¥2.042,00 | 272,40K |
| 2026-07-03 | ¥2.119,00 | +3,92 % | ¥2.041,00 | ¥2.149,00 | ¥2.040,00 | 233,90K |
| 2026-07-02 | ¥2.039,00 | +0,94 % | ¥1.997,00 | ¥2.130,00 | ¥1.997,00 | 144,60K |
| 2026-07-01 | ¥2.020,00 | -1,08 % | ¥2.042,00 | ¥2.061,00 | ¥1.966,00 | 196,60K |
| 2026-06-30 | ¥2.042,00 | -1,16 % | ¥2.111,00 | ¥2.172,00 | ¥2.011,00 | 183,20K |
| 2026-06-29 | ¥2.066,00 | +4,08 % | ¥2.022,00 | ¥2.089,00 | ¥2.013,00 | 135,50K |
| 2026-06-26 | ¥1.985,00 | -1,10 % | ¥2.029,00 | ¥2.034,00 | ¥1.972,00 | 119,20K |
| 2026-06-25 | ¥2.007,00 | +2,61 % | ¥1.990,00 | ¥2.044,00 | ¥1.960,00 | 183,80K |
| 2026-06-24 | ¥1.956,00 | -5,60 % | ¥2.048,00 | ¥2.048,00 | ¥1.930,00 | 474,40K |
| 2026-06-23 | ¥2.072,00 | -2,03 % | ¥2.099,00 | ¥2.104,00 | ¥2.061,00 | 150,10K |
| 2026-06-22 | ¥2.115,00 | -3,64 % | ¥2.151,00 | ¥2.151,00 | ¥2.070,00 | 165,90K |
| 2026-06-19 | ¥2.195,00 | -1,44 % | ¥2.228,00 | ¥2.261,00 | ¥2.195,00 | 173,30K |
| 2026-06-18 | ¥2.227,00 | -1,89 % | ¥2.312,00 | ¥2.312,00 | ¥2.210,00 | 136,60K |
| 2026-06-17 | ¥2.270,00 | +0,98 % | ¥2.277,00 | ¥2.337,00 | ¥2.258,00 | 180,30K |
| 2026-06-16 | ¥2.248,00 | -2,68 % | ¥2.300,00 | ¥2.330,00 | ¥2.248,00 | 154,70K |
| 2026-06-15 | ¥2.310,00 | +3,49 % | ¥2.240,00 | ¥2.340,00 | ¥2.229,00 | 277,60K |
| 2026-06-12 | ¥2.232,00 | +3,77 % | ¥2.144,00 | ¥2.245,00 | ¥2.111,00 | 221,50K |
| 2026-06-11 | ¥2.151,00 | -3,89 % | ¥2.266,00 | ¥2.287,00 | ¥2.139,00 | 278,10K |
| 2026-06-10 | ¥2.238,00 | +0,90 % | ¥2.318,00 | ¥2.399,00 | ¥2.189,00 | 408,80K |
| 2026-06-09 | ¥2.218,00 | +6,38 % | ¥2.080,00 | ¥2.262,00 | ¥2.070,00 | 613,40K |
| 2026-06-08 | ¥2.085,00 | +5,30 % | ¥1.988,00 | ¥2.129,00 | ¥1.982,00 | 511,40K |
| 2026-06-05 | ¥1.980,00 | +6,45 % | ¥1.965,00 | ¥2.046,00 | ¥1.960,00 | 427,50K |
| 2026-06-04 | ¥1.860,00 | -1,22 % | ¥1.865,00 | ¥1.909,00 | ¥1.848,00 | 197,10K |
| 2026-06-03 | ¥1.883,00 | -5,38 % | ¥1.930,00 | ¥1.937,00 | ¥1.845,00 | 309,60K |
| 2026-06-02 | ¥1.990,00 | +5,46 % | ¥1.920,00 | ¥1.993,00 | ¥1.900,00 | 319,00K |
| 2026-06-01 | ¥1.887,00 | +1,02 % | ¥1.900,00 | ¥1.906,00 | ¥1.852,00 | 165,00K |
| 2026-05-29 | ¥1.868,00 | +1,08 % | ¥1.865,00 | ¥1.929,00 | ¥1.865,00 | 176,60K |
| 2026-05-28 | ¥1.848,00 | -1,39 % | ¥1.867,00 | ¥1.867,00 | ¥1.837,00 | 146,90K |
| 2026-05-27 | ¥1.874,00 | -0,21 % | ¥1.897,00 | ¥1.906,00 | ¥1.852,00 | 163,90K |
| 2026-05-26 | ¥1.878,00 | -0,90 % | ¥1.888,00 | ¥1.918,00 | ¥1.866,00 | 158,10K |
| 2026-05-25 | ¥1.895,00 | -1,92 % | ¥1.940,00 | ¥1.946,00 | ¥1.830,00 | 222,40K |
| 2026-05-22 | ¥1.932,00 | -2,42 % | ¥1.980,00 | ¥2.014,00 | ¥1.926,00 | 167,30K |