Vector HOLDINGS Inc. 2656
TSE · Japan · Technologiedienstleistungen
¥156,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥156,00 | -1,89 % | ¥158,00 | ¥158,00 | ¥156,00 | 63,50K |
| 2026-09-30 | ¥159,00 | 0,00 % | ¥160,00 | ¥160,00 | ¥158,00 | 45,80K |
| 2026-09-29 | ¥159,00 | -2,45 % | ¥163,00 | ¥163,00 | ¥155,00 | 106,90K |
| 2026-09-28 | ¥163,00 | -0,61 % | ¥165,00 | ¥165,00 | ¥161,00 | 124,30K |
| 2026-09-25 | ¥164,00 | +1,23 % | ¥162,00 | ¥166,00 | ¥158,00 | 188,90K |
| 2026-09-24 | ¥162,00 | +5,19 % | ¥154,00 | ¥162,00 | ¥153,00 | 145,10K |
| 2026-09-18 | ¥154,00 | 0,00 % | ¥154,00 | ¥156,00 | ¥153,00 | 104,10K |
| 2026-09-17 | ¥154,00 | 0,00 % | ¥155,00 | ¥158,00 | ¥154,00 | 128,60K |
| 2026-09-16 | ¥154,00 | -2,53 % | ¥156,00 | ¥157,00 | ¥153,00 | 113,00K |
| 2026-09-15 | ¥158,00 | +0,64 % | ¥158,00 | ¥159,00 | ¥156,00 | 49,90K |
| 2026-09-14 | ¥157,00 | +1,29 % | ¥153,00 | ¥159,00 | ¥153,00 | 128,20K |
| 2026-09-11 | ¥155,00 | -1,27 % | ¥157,00 | ¥157,00 | ¥153,00 | 148,10K |
| 2026-09-10 | ¥157,00 | -2,48 % | ¥158,00 | ¥159,00 | ¥157,00 | 116,70K |
| 2026-09-09 | ¥161,00 | +0,63 % | ¥160,00 | ¥161,00 | ¥155,00 | 326,70K |
| 2026-09-08 | ¥160,00 | -1,84 % | ¥163,00 | ¥164,00 | ¥160,00 | 179,60K |
| 2026-09-07 | ¥163,00 | -1,21 % | ¥164,00 | ¥165,00 | ¥162,00 | 117,10K |
| 2026-09-04 | ¥165,00 | +1,85 % | ¥162,00 | ¥168,00 | ¥161,00 | 192,60K |
| 2026-09-03 | ¥162,00 | -0,61 % | ¥163,00 | ¥165,00 | ¥160,00 | 230,30K |
| 2026-09-02 | ¥163,00 | -4,12 % | ¥166,00 | ¥166,00 | ¥160,00 | 564,10K |
| 2026-09-01 | ¥170,00 | -3,41 % | ¥181,00 | ¥184,00 | ¥168,00 | 1,51M |
| 2026-08-31 | ¥176,00 | -1,12 % | ¥178,00 | ¥178,00 | ¥172,00 | 144,60K |
| 2026-08-28 | ¥178,00 | -2,20 % | ¥181,00 | ¥182,00 | ¥175,00 | 344,90K |
| 2026-08-27 | ¥182,00 | +2,82 % | ¥175,00 | ¥182,00 | ¥166,00 | 718,70K |
| 2026-08-26 | ¥177,00 | -10,61 % | ¥188,00 | ¥190,00 | ¥175,00 | 638,90K |
| 2026-08-25 | ¥198,00 | +0,51 % | ¥194,00 | ¥198,00 | ¥191,00 | 159,70K |
| 2026-08-24 | ¥197,00 | +4,23 % | ¥192,00 | ¥200,00 | ¥191,00 | 379,20K |
| 2026-08-21 | ¥189,00 | -5,50 % | ¥200,00 | ¥200,00 | ¥183,00 | 565,40K |
| 2026-08-20 | ¥200,00 | -0,50 % | ¥206,00 | ¥207,00 | ¥198,00 | 626,70K |
| 2026-08-19 | ¥201,00 | +0,50 % | ¥204,00 | ¥220,00 | ¥196,00 | 2,75M |
| 2026-08-18 | ¥200,00 | +1,01 % | ¥200,00 | ¥206,00 | ¥194,00 | 543,30K |
| 2026-08-17 | ¥198,00 | +5,88 % | ¥190,00 | ¥205,00 | ¥188,00 | 1,20M |
| 2026-08-14 | ¥187,00 | -1,06 % | ¥187,00 | ¥190,00 | ¥181,00 | 331,70K |
| 2026-08-13 | ¥189,00 | +4,42 % | ¥184,00 | ¥190,00 | ¥181,00 | 174,60K |
| 2026-08-12 | ¥181,00 | +5,85 % | ¥173,00 | ¥195,00 | ¥173,00 | 754,00K |
| 2026-08-10 | ¥171,00 | +3,01 % | ¥168,00 | ¥173,00 | ¥167,00 | 130,80K |
| 2026-08-07 | ¥166,00 | 0,00 % | ¥165,00 | ¥167,00 | ¥163,00 | 62,40K |
| 2026-08-06 | ¥166,00 | 0,00 % | ¥165,00 | ¥168,00 | ¥164,00 | 20,80K |
| 2026-08-05 | ¥166,00 | -0,60 % | ¥166,00 | ¥168,00 | ¥162,00 | 84,20K |
| 2026-08-04 | ¥167,00 | +2,45 % | ¥163,00 | ¥169,00 | ¥161,00 | 89,00K |
| 2026-08-03 | ¥163,00 | +0,62 % | ¥162,00 | ¥164,00 | ¥154,00 | 164,00K |
| 2026-07-31 | ¥162,00 | +3,18 % | ¥155,00 | ¥163,00 | ¥155,00 | 140,50K |
| 2026-07-30 | ¥157,00 | -3,68 % | ¥161,00 | ¥161,00 | ¥152,00 | 131,50K |
| 2026-07-29 | ¥163,00 | +5,84 % | ¥153,00 | ¥165,00 | ¥151,00 | 530,60K |
| 2026-07-28 | ¥154,00 | -1,28 % | ¥153,00 | ¥155,00 | ¥149,00 | 311,00K |
| 2026-07-27 | ¥156,00 | -1,89 % | ¥182,00 | ¥185,00 | ¥152,00 | 1,60M |
| 2026-07-24 | ¥159,00 | -8,09 % | ¥173,00 | ¥173,00 | ¥156,00 | 156,80K |
| 2026-07-23 | ¥173,00 | 0,00 % | ¥173,00 | ¥182,00 | ¥169,00 | 311,60K |
| 2026-07-22 | ¥173,00 | +5,49 % | ¥161,00 | ¥174,00 | ¥158,00 | 115,30K |
| 2026-07-21 | ¥164,00 | +5,81 % | ¥155,00 | ¥164,00 | ¥155,00 | 18,30K |
| 2026-07-17 | ¥155,00 | -3,73 % | ¥159,00 | ¥159,00 | ¥151,00 | 66,80K |
| 2026-07-16 | ¥161,00 | -4,73 % | ¥169,00 | ¥169,00 | ¥159,00 | 37,70K |
| 2026-07-15 | ¥169,00 | +3,68 % | ¥162,00 | ¥169,00 | ¥159,00 | 88,30K |
| 2026-07-14 | ¥163,00 | +2,52 % | ¥159,00 | ¥163,00 | ¥156,00 | 25,30K |
| 2026-07-13 | ¥159,00 | -1,24 % | ¥158,00 | ¥162,00 | ¥156,00 | 38,80K |
| 2026-07-10 | ¥161,00 | +3,21 % | ¥156,00 | ¥163,00 | ¥154,00 | 56,80K |
| 2026-07-09 | ¥156,00 | -3,11 % | ¥163,00 | ¥163,00 | ¥156,00 | 32,10K |
| 2026-07-08 | ¥161,00 | +2,55 % | ¥157,00 | ¥161,00 | ¥155,00 | 103,30K |
| 2026-07-07 | ¥157,00 | -1,88 % | ¥160,00 | ¥163,00 | ¥157,00 | 38,40K |
| 2026-07-06 | ¥160,00 | -3,03 % | ¥164,00 | ¥166,00 | ¥159,00 | 65,80K |
| 2026-07-03 | ¥165,00 | +1,85 % | ¥159,00 | ¥165,00 | ¥154,00 | 64,40K |
| 2026-07-02 | ¥162,00 | +2,53 % | ¥155,00 | ¥164,00 | ¥154,00 | 242,30K |
| 2026-07-01 | ¥158,00 | +3,27 % | ¥158,00 | ¥158,00 | ¥154,00 | 38,10K |
| 2026-06-30 | ¥153,00 | 0,00 % | ¥152,00 | ¥156,00 | ¥149,00 | 68,70K |
| 2026-06-29 | ¥153,00 | +2,00 % | ¥165,00 | ¥165,00 | ¥152,00 | 279,00K |
| 2026-06-26 | ¥150,00 | -0,66 % | ¥155,00 | ¥155,00 | ¥146,00 | 156,20K |
| 2026-06-25 | ¥151,00 | -8,48 % | ¥166,00 | ¥166,00 | ¥150,00 | 377,20K |
| 2026-06-24 | ¥165,00 | -1,79 % | ¥168,00 | ¥169,00 | ¥156,00 | 301,10K |
| 2026-06-23 | ¥168,00 | -5,08 % | ¥177,00 | ¥177,00 | ¥166,00 | 413,30K |
| 2026-06-22 | ¥177,00 | -3,80 % | ¥182,00 | ¥185,00 | ¥177,00 | 62,30K |
| 2026-06-19 | ¥184,00 | -1,08 % | ¥183,00 | ¥184,00 | ¥178,00 | 67,10K |
| 2026-06-18 | ¥186,00 | +0,54 % | ¥185,00 | ¥186,00 | ¥182,00 | 29,30K |
| 2026-06-17 | ¥185,00 | +5,11 % | ¥176,00 | ¥188,00 | ¥176,00 | 221,90K |
| 2026-06-16 | ¥176,00 | -0,56 % | ¥177,00 | ¥179,00 | ¥173,00 | 62,90K |
| 2026-06-15 | ¥177,00 | -0,56 % | ¥181,00 | ¥185,00 | ¥177,00 | 184,90K |
| 2026-06-12 | ¥178,00 | 0,00 % | ¥177,00 | ¥180,00 | ¥175,00 | 161,60K |
| 2026-06-11 | ¥178,00 | 0,00 % | ¥175,00 | ¥178,00 | ¥173,00 | 94,70K |
| 2026-06-10 | ¥178,00 | -1,11 % | ¥182,00 | ¥182,00 | ¥176,00 | 120,20K |
| 2026-06-09 | ¥180,00 | +0,56 % | ¥177,00 | ¥184,00 | ¥176,00 | 102,50K |
| 2026-06-08 | ¥179,00 | -1,10 % | ¥180,00 | ¥180,00 | ¥173,00 | 101,00K |
| 2026-06-05 | ¥181,00 | +1,69 % | ¥183,00 | ¥188,00 | ¥180,00 | 82,00K |
| 2026-06-04 | ¥178,00 | -2,20 % | ¥179,00 | ¥186,00 | ¥173,00 | 248,40K |
| 2026-06-03 | ¥182,00 | 0,00 % | ¥181,00 | ¥182,00 | ¥176,00 | 212,20K |
| 2026-06-02 | ¥182,00 | -0,55 % | ¥180,00 | ¥188,00 | ¥179,00 | 259,90K |
| 2026-06-01 | ¥183,00 | 0,00 % | ¥180,00 | ¥186,00 | ¥179,00 | 174,00K |
| 2026-05-29 | ¥183,00 | -2,14 % | ¥188,00 | ¥188,00 | ¥178,00 | 97,00K |
| 2026-05-28 | ¥187,00 | +2,19 % | ¥181,00 | ¥187,00 | ¥181,00 | 107,30K |
| 2026-05-27 | ¥183,00 | -0,54 % | ¥184,00 | ¥184,00 | ¥180,00 | 89,30K |
| 2026-05-26 | ¥184,00 | -2,65 % | ¥189,00 | ¥189,00 | ¥180,00 | 153,70K |
| 2026-05-25 | ¥189,00 | -0,53 % | ¥191,00 | ¥192,00 | ¥184,00 | 156,50K |
| 2026-05-22 | ¥190,00 | +0,53 % | ¥190,00 | ¥194,00 | ¥187,00 | 147,00K |