Informetis Co.,Ltd. 281A
TSE · Japan · Technologiedienstleistungen
¥377,00-6,00 (-1,57 %)
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 | ¥383,00 | -1,29 % | ¥386,00 | ¥388,00 | ¥383,00 | 22,80K |
| 2026-09-30 | ¥388,00 | +1,84 % | ¥384,00 | ¥390,00 | ¥381,00 | 80,80K |
| 2026-09-29 | ¥381,00 | -2,56 % | ¥387,00 | ¥387,00 | ¥378,00 | 77,40K |
| 2026-09-28 | ¥391,00 | -2,49 % | ¥400,00 | ¥400,00 | ¥391,00 |
| 46,50K |
| 2026-09-25 | ¥401,00 | +0,25 % | ¥400,00 | ¥404,00 | ¥392,00 | 74,40K |
| 2026-09-24 | ¥400,00 | +0,25 % | ¥400,00 | ¥412,00 | ¥397,00 | 53,50K |
| 2026-09-18 | ¥399,00 | +0,25 % | ¥397,00 | ¥407,00 | ¥397,00 | 67,90K |
| 2026-09-17 | ¥398,00 | +0,51 % | ¥396,00 | ¥407,00 | ¥396,00 | 42,60K |
| 2026-09-16 | ¥396,00 | +0,25 % | ¥394,00 | ¥401,00 | ¥393,00 | 61,10K |
| 2026-09-15 | ¥395,00 | -1,99 % | ¥407,00 | ¥418,00 | ¥395,00 | 156,80K |
| 2026-09-14 | ¥403,00 | -0,74 % | ¥420,00 | ¥420,00 | ¥397,00 | 173,40K |
| 2026-09-11 | ¥406,00 | -3,33 % | ¥418,00 | ¥463,00 | ¥398,00 | 458,00K |
| 2026-09-10 | ¥420,00 | +0,24 % | ¥417,00 | ¥423,00 | ¥414,00 | 43,40K |
| 2026-09-09 | ¥419,00 | -0,24 % | ¥418,00 | ¥425,00 | ¥418,00 | 32,00K |
| 2026-09-08 | ¥420,00 | -0,94 % | ¥422,00 | ¥429,00 | ¥419,00 | 26,10K |
| 2026-09-07 | ¥424,00 | -0,47 % | ¥426,00 | ¥435,00 | ¥422,00 | 45,40K |
| 2026-09-04 | ¥426,00 | +1,91 % | ¥421,00 | ¥434,00 | ¥421,00 | 34,00K |
| 2026-09-03 | ¥418,00 | -2,11 % | ¥428,00 | ¥430,00 | ¥416,00 | 53,60K |
| 2026-09-02 | ¥427,00 | -3,39 % | ¥435,00 | ¥443,00 | ¥427,00 | 62,50K |
| 2026-09-01 | ¥442,00 | -0,45 % | ¥444,00 | ¥444,00 | ¥437,00 | 33,20K |
| 2026-08-31 | ¥444,00 | +0,45 % | ¥436,00 | ¥445,00 | ¥431,00 | 63,10K |
| 2026-08-28 | ¥442,00 | +0,91 % | ¥439,00 | ¥457,00 | ¥439,00 | 79,10K |
| 2026-08-27 | ¥438,00 | -1,35 % | ¥444,00 | ¥448,00 | ¥438,00 | 39,30K |
| 2026-08-26 | ¥444,00 | -0,22 % | ¥445,00 | ¥448,00 | ¥435,00 | 47,40K |
| 2026-08-25 | ¥445,00 | +4,22 % | ¥429,00 | ¥445,00 | ¥427,00 | 85,10K |
| 2026-08-24 | ¥427,00 | -2,06 % | ¥439,00 | ¥440,00 | ¥425,00 | 61,60K |
| 2026-08-21 | ¥436,00 | -2,90 % | ¥442,00 | ¥448,00 | ¥432,00 | 70,00K |
| 2026-08-20 | ¥449,00 | +2,28 % | ¥445,00 | ¥456,00 | ¥440,00 | 62,90K |
| 2026-08-19 | ¥439,00 | -6,20 % | ¥465,00 | ¥465,00 | ¥437,00 | 114,00K |
| 2026-08-18 | ¥468,00 | -2,30 % | ¥475,00 | ¥483,00 | ¥465,00 | 115,50K |
| 2026-08-17 | ¥479,00 | +0,84 % | ¥475,00 | ¥486,00 | ¥471,00 | 73,40K |
| 2026-08-14 | ¥475,00 | +2,37 % | ¥462,00 | ¥476,00 | ¥451,00 | 145,30K |
| 2026-08-13 | ¥464,00 | +1,09 % | ¥461,00 | ¥471,00 | ¥455,00 | 93,70K |
| 2026-08-12 | ¥459,00 | +3,38 % | ¥445,00 | ¥460,00 | ¥443,00 | 81,70K |
| 2026-08-10 | ¥444,00 | -1,33 % | ¥446,00 | ¥453,00 | ¥440,00 | 67,20K |
| 2026-08-07 | ¥450,00 | -0,66 % | ¥450,00 | ¥459,00 | ¥438,00 | 76,70K |
| 2026-08-06 | ¥453,00 | -4,63 % | ¥470,00 | ¥472,00 | ¥451,00 | 76,70K |
| 2026-08-05 | ¥475,00 | 0,00 % | ¥470,00 | ¥476,00 | ¥467,00 | 72,50K |
| 2026-08-04 | ¥475,00 | +3,94 % | ¥450,00 | ¥477,00 | ¥450,00 | 122,90K |
| 2026-08-03 | ¥457,00 | +6,53 % | ¥426,00 | ¥459,00 | ¥420,00 | 134,50K |
| 2026-07-31 | ¥429,00 | +3,13 % | ¥424,00 | ¥431,00 | ¥417,00 | 81,20K |
| 2026-07-30 | ¥416,00 | -0,72 % | ¥414,00 | ¥424,00 | ¥406,00 | 78,20K |
| 2026-07-29 | ¥419,00 | -2,10 % | ¥428,00 | ¥429,00 | ¥411,00 | 145,20K |
| 2026-07-28 | ¥428,00 | -4,89 % | ¥443,00 | ¥446,00 | ¥422,00 | 203,30K |
| 2026-07-27 | ¥450,00 | 0,00 % | ¥450,00 | ¥460,00 | ¥441,00 | 101,60K |
| 2026-07-24 | ¥450,00 | -3,64 % | ¥527,00 | ¥529,00 | ¥442,00 | 1,23M |
| 2026-07-23 | ¥467,00 | 0,00 % | ¥460,00 | ¥475,00 | ¥460,00 | 53,40K |
| 2026-07-22 | ¥467,00 | -1,06 % | ¥470,00 | ¥480,00 | ¥456,00 | 115,00K |
| 2026-07-21 | ¥472,00 | +3,74 % | ¥463,00 | ¥475,00 | ¥451,00 | 96,50K |
| 2026-07-17 | ¥455,00 | -5,01 % | ¥463,00 | ¥470,00 | ¥443,00 | 287,40K |
| 2026-07-16 | ¥479,00 | -6,99 % | ¥514,00 | ¥514,00 | ¥478,00 | 174,10K |
| 2026-07-15 | ¥515,00 | +1,18 % | ¥502,00 | ¥518,00 | ¥495,00 | 175,00K |
| 2026-07-14 | ¥509,00 | -3,96 % | ¥520,00 | ¥527,00 | ¥497,00 | 220,90K |
| 2026-07-13 | ¥530,00 | +3,11 % | ¥524,00 | ¥538,00 | ¥515,00 | 148,40K |
| 2026-07-10 | ¥514,00 | +5,11 % | ¥486,00 | ¥525,00 | ¥481,00 | 418,80K |
| 2026-07-09 | ¥489,00 | -5,78 % | ¥486,00 | ¥499,00 | ¥471,00 | 683,20K |
| 2026-07-08 | ¥519,00 | -16,16 % | ¥519,00 | ¥519,00 | ¥519,00 | 30,10K |
| 2026-07-07 | ¥619,00 | -0,96 % | ¥625,00 | ¥652,00 | ¥614,00 | 183,00K |
| 2026-07-06 | ¥625,00 | -0,16 % | ¥631,00 | ¥652,00 | ¥620,00 | 262,90K |
| 2026-07-03 | ¥626,00 | -0,16 % | ¥619,00 | ¥629,00 | ¥603,00 | 193,10K |
| 2026-07-02 | ¥627,00 | -0,16 % | ¥624,00 | ¥691,00 | ¥617,00 | 1,01M |
| 2026-07-01 | ¥628,00 | -6,27 % | ¥666,00 | ¥666,00 | ¥607,00 | 303,00K |
| 2026-06-30 | ¥670,00 | -5,63 % | ¥713,00 | ¥713,00 | ¥666,00 | 293,70K |
| 2026-06-29 | ¥710,00 | +5,03 % | ¥680,00 | ¥750,00 | ¥680,00 | 556,10K |
| 2026-06-26 | ¥676,00 | -10,23 % | ¥723,00 | ¥735,00 | ¥665,00 | 473,70K |
| 2026-06-25 | ¥753,00 | +2,17 % | ¥752,00 | ¥798,00 | ¥715,00 | 2,23M |
| 2026-06-24 | ¥737,00 | +15,70 % | ¥685,00 | ¥737,00 | ¥677,00 | 475,90K |
| 2026-06-23 | ¥637,00 | +5,99 % | ¥606,00 | ¥673,00 | ¥600,00 | 1,04M |
| 2026-06-22 | ¥601,00 | +4,70 % | ¥570,00 | ¥623,00 | ¥562,00 | 300,90K |
| 2026-06-19 | ¥574,00 | -7,87 % | ¥620,00 | ¥620,00 | ¥565,00 | 352,00K |
| 2026-06-18 | ¥623,00 | -3,71 % | ¥645,00 | ¥663,00 | ¥616,00 | 439,90K |
| 2026-06-17 | ¥647,00 | +5,20 % | ¥605,00 | ¥657,00 | ¥602,00 | 614,50K |
| 2026-06-16 | ¥615,00 | -3,00 % | ¥644,00 | ¥728,00 | ¥604,00 | 3,41M |
| 2026-06-15 | ¥634,00 | +18,73 % | ¥634,00 | ¥634,00 | ¥634,00 | 27,20K |
| 2026-06-12 | ¥534,00 | -2,55 % | ¥547,00 | ¥566,00 | ¥526,00 | 212,90K |
| 2026-06-11 | ¥548,00 | +0,92 % | ¥533,00 | ¥572,00 | ¥518,00 | 227,20K |
| 2026-06-10 | ¥543,00 | -1,45 % | ¥555,00 | ¥555,00 | ¥515,00 | 246,10K |
| 2026-06-09 | ¥551,00 | -5,33 % | ¥590,00 | ¥590,00 | ¥540,00 | 317,30K |
| 2026-06-08 | ¥582,00 | -5,06 % | ¥586,00 | ¥601,00 | ¥568,00 | 306,40K |
| 2026-06-05 | ¥613,00 | -5,98 % | ¥642,00 | ¥645,00 | ¥606,00 | 437,80K |
| 2026-06-04 | ¥652,00 | -6,19 % | ¥705,00 | ¥705,00 | ¥650,00 | 273,10K |
| 2026-06-03 | ¥695,00 | +0,87 % | ¥699,00 | ¥709,00 | ¥665,00 | 265,10K |
| 2026-06-02 | ¥689,00 | +0,29 % | ¥697,00 | ¥740,00 | ¥679,00 | 519,30K |
| 2026-06-01 | ¥687,00 | -9,61 % | ¥745,00 | ¥745,00 | ¥643,00 | 1,02M |
| 2026-05-29 | ¥760,00 | -8,32 % | ¥834,00 | ¥859,00 | ¥759,00 | 510,20K |
| 2026-05-28 | ¥829,00 | +0,48 % | ¥835,00 | ¥891,00 | ¥802,00 | 477,70K |
| 2026-05-27 | ¥825,00 | -8,74 % | ¥890,00 | ¥897,00 | ¥811,00 | 717,90K |
| 2026-05-26 | ¥904,00 | +1,01 % | ¥906,00 | ¥990,00 | ¥879,00 | 997,20K |
| 2026-05-25 | ¥895,00 | +11,18 % | ¥848,00 | ¥923,00 | ¥840,00 | 1,16M |
| 2026-05-22 | ¥805,00 | +4,14 % | ¥765,00 | ¥823,00 | ¥758,00 | 556,10K |