ImageONE Co., Ltd. 2667
TSE · Japan · Technologiedienstleistungen
¥105,00-2,00 (-1,87 %)
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 | ¥105,00 | -1,87 % | ¥106,00 | ¥106,00 | ¥105,00 | 117,30K |
| 2026-10-01 | ¥107,00 | +1,90 % | ¥105,00 | ¥110,00 | ¥105,00 | 295,20K |
| 2026-09-30 | ¥105,00 | +1,94 % | ¥109,00 | ¥109,00 | ¥103,00 | 560,30K |
| 2026-09-29 | ¥103,00 | -1,90 % | ¥104,00 | ¥108,00 | ¥103,00 | 127,30K |
| 2026-09-28 | ¥105,00 | -1,87 % | ¥109,00 | ¥109,00 | ¥105,00 | 102,90K |
| 2026-09-25 | ¥107,00 | -0,93 % | ¥106,00 | ¥116,00 | ¥105,00 | 363,70K |
| 2026-09-24 | ¥108,00 | 0,00 % | ¥108,00 | ¥111,00 | ¥107,00 | 185,50K |
| 2026-09-18 | ¥108,00 | -2,70 % | ¥114,00 | ¥116,00 | ¥108,00 | 337,10K |
| 2026-09-17 | ¥111,00 | +2,78 % | ¥108,00 | ¥114,00 | ¥108,00 | 286,00K |
| 2026-09-16 | ¥108,00 | +3,85 % | ¥103,00 | ¥115,00 | ¥100,00 | 608,90K |
| 2026-09-15 | ¥104,00 | -4,59 % | ¥108,00 | ¥110,00 | ¥103,00 | 198,30K |
| 2026-09-14 | ¥109,00 | +0,93 % | ¥107,00 | ¥110,00 | ¥107,00 | 132,00K |
| 2026-09-11 | ¥108,00 | -5,26 % | ¥110,00 | ¥112,00 | ¥108,00 | 261,70K |
| 2026-09-10 | ¥114,00 | +1,79 % | ¥110,00 | ¥118,00 | ¥107,00 | 565,30K |
| 2026-09-09 | ¥112,00 | -8,94 % | ¥120,00 | ¥120,00 | ¥109,00 | 1,50M |
| 2026-09-08 | ¥123,00 | +21,78 % | ¥101,00 | ¥145,00 | ¥100,00 | 6,35M |
| 2026-09-07 | ¥101,00 | +1,00 % | ¥100,00 | ¥103,00 | ¥100,00 | 110,10K |
| 2026-09-04 | ¥100,00 | -0,99 % | ¥102,00 | ¥102,00 | ¥99,00 | 96,20K |
| 2026-09-03 | ¥101,00 | -1,94 % | ¥102,00 | ¥102,00 | ¥100,00 | 99,10K |
| 2026-09-02 | ¥103,00 | +1,98 % | ¥101,00 | ¥113,00 | ¥100,00 | 878,20K |
| 2026-09-01 | ¥101,00 | +1,00 % | ¥100,00 | ¥101,00 | ¥99,00 | 76,70K |
| 2026-08-31 | ¥100,00 | -0,99 % | ¥101,00 | ¥102,00 | ¥99,00 | 156,40K |
| 2026-08-28 | ¥101,00 | 0,00 % | ¥101,00 | ¥104,00 | ¥101,00 | 138,20K |
| 2026-08-27 | ¥101,00 | -1,94 % | ¥104,00 | ¥104,00 | ¥101,00 | 48,20K |
| 2026-08-26 | ¥103,00 | +3,00 % | ¥101,00 | ¥103,00 | ¥100,00 | 161,80K |
| 2026-08-25 | ¥100,00 | -0,99 % | ¥100,00 | ¥100,00 | ¥98,00 | 245,30K |
| 2026-08-24 | ¥101,00 | -0,98 % | ¥102,00 | ¥104,00 | ¥99,00 | 192,90K |
| 2026-08-21 | ¥102,00 | -2,86 % | ¥105,00 | ¥105,00 | ¥101,00 | 186,20K |
| 2026-08-20 | ¥105,00 | +0,96 % | ¥104,00 | ¥107,00 | ¥104,00 | 226,10K |
| 2026-08-19 | ¥104,00 | -1,89 % | ¥105,00 | ¥106,00 | ¥103,00 | 177,60K |
| 2026-08-18 | ¥106,00 | -0,93 % | ¥107,00 | ¥108,00 | ¥106,00 | 63,50K |
| 2026-08-17 | ¥107,00 | -1,83 % | ¥109,00 | ¥109,00 | ¥107,00 | 73,20K |
| 2026-08-14 | ¥109,00 | +2,83 % | ¥106,00 | ¥109,00 | ¥106,00 | 91,20K |
| 2026-08-13 | ¥106,00 | -10,17 % | ¥109,00 | ¥111,00 | ¥103,00 | 556,40K |
| 2026-08-12 | ¥118,00 | +3,51 % | ¥115,00 | ¥118,00 | ¥112,00 | 248,70K |
| 2026-08-10 | ¥114,00 | -0,87 % | ¥114,00 | ¥115,00 | ¥113,00 | 62,50K |
| 2026-08-07 | ¥115,00 | 0,00 % | ¥115,00 | ¥116,00 | ¥114,00 | 54,60K |
| 2026-08-06 | ¥115,00 | 0,00 % | ¥117,00 | ¥117,00 | ¥114,00 | 69,30K |
| 2026-08-05 | ¥115,00 | -2,54 % | ¥115,00 | ¥117,00 | ¥114,00 | 163,30K |
| 2026-08-04 | ¥118,00 | +0,85 % | ¥113,00 | ¥119,00 | ¥113,00 | 140,60K |
| 2026-08-03 | ¥117,00 | +0,86 % | ¥113,00 | ¥118,00 | ¥111,00 | 117,40K |
| 2026-07-31 | ¥116,00 | +2,65 % | ¥114,00 | ¥117,00 | ¥113,00 | 74,80K |
| 2026-07-30 | ¥113,00 | 0,00 % | ¥113,00 | ¥115,00 | ¥111,00 | 159,00K |
| 2026-07-29 | ¥113,00 | -2,59 % | ¥113,00 | ¥114,00 | ¥112,00 | 174,50K |
| 2026-07-28 | ¥116,00 | -2,52 % | ¥120,00 | ¥120,00 | ¥113,00 | 176,60K |
| 2026-07-27 | ¥119,00 | +0,85 % | ¥118,00 | ¥121,00 | ¥113,00 | 173,30K |
| 2026-07-24 | ¥118,00 | -0,84 % | ¥119,00 | ¥119,00 | ¥117,00 | 53,10K |
| 2026-07-23 | ¥119,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥118,00 | 114,00K |
| 2026-07-22 | ¥119,00 | -2,46 % | ¥120,00 | ¥122,00 | ¥119,00 | 208,90K |
| 2026-07-21 | ¥122,00 | -0,81 % | ¥123,00 | ¥125,00 | ¥121,00 | 176,20K |
| 2026-07-17 | ¥123,00 | -8,21 % | ¥131,00 | ¥131,00 | ¥121,00 | 272,50K |
| 2026-07-16 | ¥134,00 | -1,47 % | ¥137,00 | ¥137,00 | ¥131,00 | 142,40K |
| 2026-07-15 | ¥136,00 | +2,26 % | ¥138,00 | ¥140,00 | ¥132,00 | 178,80K |
| 2026-07-14 | ¥133,00 | +2,31 % | ¥130,00 | ¥138,00 | ¥129,00 | 137,20K |
| 2026-07-13 | ¥130,00 | -0,76 % | ¥131,00 | ¥132,00 | ¥128,00 | 134,20K |
| 2026-07-10 | ¥131,00 | +1,55 % | ¥130,00 | ¥134,00 | ¥129,00 | 78,80K |
| 2026-07-09 | ¥129,00 | -0,77 % | ¥128,00 | ¥139,00 | ¥128,00 | 140,20K |
| 2026-07-08 | ¥130,00 | -2,26 % | ¥131,00 | ¥132,00 | ¥130,00 | 51,50K |
| 2026-07-07 | ¥133,00 | -2,21 % | ¥135,00 | ¥139,00 | ¥132,00 | 120,90K |
| 2026-07-06 | ¥136,00 | +3,03 % | ¥132,00 | ¥141,00 | ¥132,00 | 162,90K |
| 2026-07-03 | ¥132,00 | +3,13 % | ¥130,00 | ¥133,00 | ¥125,00 | 152,60K |
| 2026-07-02 | ¥128,00 | +0,79 % | ¥127,00 | ¥129,00 | ¥125,00 | 94,40K |
| 2026-07-01 | ¥127,00 | +0,79 % | ¥126,00 | ¥130,00 | ¥122,00 | 148,20K |
| 2026-06-30 | ¥126,00 | -0,79 % | ¥129,00 | ¥129,00 | ¥125,00 | 58,50K |
| 2026-06-29 | ¥127,00 | +2,42 % | ¥126,00 | ¥133,00 | ¥125,00 | 212,30K |
| 2026-06-26 | ¥124,00 | 0,00 % | ¥126,00 | ¥127,00 | ¥123,00 | 106,90K |
| 2026-06-25 | ¥124,00 | -3,13 % | ¥130,00 | ¥130,00 | ¥123,00 | 167,90K |
| 2026-06-24 | ¥128,00 | -10,49 % | ¥141,00 | ¥141,00 | ¥126,00 | 404,20K |
| 2026-06-23 | ¥143,00 | -0,69 % | ¥144,00 | ¥148,00 | ¥133,00 | 349,30K |
| 2026-06-22 | ¥144,00 | -2,70 % | ¥143,00 | ¥155,00 | ¥142,00 | 402,90K |
| 2026-06-19 | ¥148,00 | -0,67 % | ¥144,00 | ¥166,00 | ¥141,00 | 1,41M |
| 2026-06-18 | ¥149,00 | +7,19 % | ¥134,00 | ¥174,00 | ¥127,00 | 3,20M |
| 2026-06-17 | ¥139,00 | +19,83 % | ¥117,00 | ¥166,00 | ¥117,00 | 5,60M |
| 2026-06-16 | ¥116,00 | -9,38 % | ¥129,00 | ¥129,00 | ¥111,00 | 633,10K |
| 2026-06-15 | ¥128,00 | +4,07 % | ¥123,00 | ¥129,00 | ¥123,00 | 126,90K |
| 2026-06-12 | ¥123,00 | -2,38 % | ¥128,00 | ¥129,00 | ¥119,00 | 403,50K |
| 2026-06-11 | ¥126,00 | -5,26 % | ¥132,00 | ¥133,00 | ¥123,00 | 406,00K |
| 2026-06-10 | ¥133,00 | -4,32 % | ¥143,00 | ¥144,00 | ¥129,00 | 374,70K |
| 2026-06-09 | ¥139,00 | -2,80 % | ¥148,00 | ¥149,00 | ¥139,00 | 243,30K |
| 2026-06-08 | ¥143,00 | -4,03 % | ¥148,00 | ¥153,00 | ¥139,00 | 436,80K |
| 2026-06-05 | ¥149,00 | +0,68 % | ¥148,00 | ¥154,00 | ¥148,00 | 337,20K |
| 2026-06-04 | ¥148,00 | -6,33 % | ¥163,00 | ¥163,00 | ¥146,00 | 1,29M |
| 2026-06-03 | ¥158,00 | -4,82 % | ¥176,00 | ¥178,00 | ¥153,00 | 1,15M |
| 2026-06-02 | ¥166,00 | -20,19 % | ¥198,00 | ¥207,00 | ¥165,00 | 1,30M |
| 2026-06-01 | ¥208,00 | +2,97 % | ¥198,00 | ¥212,00 | ¥198,00 | 171,50K |
| 2026-05-29 | ¥202,00 | -2,88 % | ¥207,00 | ¥214,00 | ¥197,00 | 452,00K |
| 2026-05-28 | ¥208,00 | -3,70 % | ¥213,00 | ¥219,00 | ¥199,00 | 574,30K |
| 2026-05-27 | ¥216,00 | -4,85 % | ¥224,00 | ¥231,00 | ¥214,00 | 550,00K |
| 2026-05-26 | ¥227,00 | -1,30 % | ¥229,00 | ¥234,00 | ¥214,00 | 452,20K |
| 2026-05-25 | ¥230,00 | +4,07 % | ¥228,00 | ¥236,00 | ¥225,00 | 353,30K |