Synspective Inc. 290A
TSE · Japan · Elektronische Technologie
¥1.427,00+18,00 (+1,28 %)
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 | ¥1.427,00 | +1,28 % | ¥1.402,00 | ¥1.438,00 | ¥1.383,00 | 853,50K |
| 2026-10-01 | ¥1.409,00 | +0,50 % | ¥1.432,00 | ¥1.447,00 | ¥1.395,00 | 637,70K |
| 2026-09-30 | ¥1.402,00 | +1,08 % | ¥1.390,00 | ¥1.414,00 | ¥1.383,00 | 643,30K |
| 2026-09-29 | ¥1.387,00 | -3,68 % | ¥1.438,00 | ¥1.440,00 | ¥1.377,00 | 1,02M |
| 2026-09-28 | ¥1.440,00 | -2,17 % | ¥1.454,00 | ¥1.465,00 | ¥1.434,00 | 850,50K |
| 2026-09-25 | ¥1.472,00 | -4,85 % | ¥1.511,00 | ¥1.530,00 | ¥1.464,00 | 1,01M |
| 2026-09-24 | ¥1.547,00 | -1,02 % | ¥1.551,00 | ¥1.586,00 | ¥1.533,00 | 1,54M |
| 2026-09-18 | ¥1.563,00 | +9,38 % | ¥1.477,00 | ¥1.563,00 | ¥1.452,00 | 2,02M |
| 2026-09-17 | ¥1.429,00 | 0,00 % | ¥1.429,00 | ¥1.458,00 | ¥1.415,00 | 863,90K |
| 2026-09-16 | ¥1.429,00 | +1,06 % | ¥1.398,00 | ¥1.446,00 | ¥1.371,00 | 1,34M |
| 2026-09-15 | ¥1.414,00 | -1,46 % | ¥1.418,00 | ¥1.430,00 | ¥1.398,00 | 597,40K |
| 2026-09-14 | ¥1.435,00 | +1,13 % | ¥1.394,00 | ¥1.439,00 | ¥1.390,00 | 513,70K |
| 2026-09-11 | ¥1.419,00 | -1,66 % | ¥1.397,00 | ¥1.431,00 | ¥1.390,00 | 766,10K |
| 2026-09-10 | ¥1.443,00 | -3,54 % | ¥1.466,00 | ¥1.474,00 | ¥1.430,00 | 638,20K |
| 2026-09-09 | ¥1.496,00 | +2,96 % | ¥1.450,00 | ¥1.510,00 | ¥1.437,00 | 960,60K |
| 2026-09-08 | ¥1.453,00 | -1,56 % | ¥1.464,00 | ¥1.505,00 | ¥1.453,00 | 826,70K |
| 2026-09-07 | ¥1.476,00 | +0,82 % | ¥1.494,00 | ¥1.528,00 | ¥1.463,00 | 840,90K |
| 2026-09-04 | ¥1.464,00 | +4,57 % | ¥1.427,00 | ¥1.471,00 | ¥1.408,00 | 854,20K |
| 2026-09-03 | ¥1.400,00 | -2,30 % | ¥1.463,00 | ¥1.473,00 | ¥1.395,00 | 1,17M |
| 2026-09-02 | ¥1.433,00 | -5,35 % | ¥1.474,00 | ¥1.482,00 | ¥1.415,00 | 1,44M |
| 2026-09-01 | ¥1.514,00 | +1,00 % | ¥1.505,00 | ¥1.537,00 | ¥1.458,00 | 1,22M |
| 2026-08-31 | ¥1.499,00 | -7,58 % | ¥1.570,00 | ¥1.572,00 | ¥1.454,00 | 1,62M |
| 2026-08-28 | ¥1.622,00 | +6,15 % | ¥1.528,00 | ¥1.622,00 | ¥1.504,00 | 2,11M |
| 2026-08-27 | ¥1.528,00 | +2,28 % | ¥1.517,00 | ¥1.540,00 | ¥1.485,00 | 1,24M |
| 2026-08-26 | ¥1.494,00 | +4,55 % | ¥1.429,00 | ¥1.494,00 | ¥1.419,00 | 1,47M |
| 2026-08-25 | ¥1.429,00 | +6,17 % | ¥1.359,00 | ¥1.432,00 | ¥1.347,00 | 1,36M |
| 2026-08-24 | ¥1.346,00 | +0,30 % | ¥1.350,00 | ¥1.434,00 | ¥1.329,00 | 1,52M |
| 2026-08-21 | ¥1.342,00 | -3,03 % | ¥1.355,00 | ¥1.367,00 | ¥1.314,00 | 1,04M |
| 2026-08-20 | ¥1.384,00 | +0,22 % | ¥1.381,00 | ¥1.404,00 | ¥1.356,00 | 974,90K |
| 2026-08-19 | ¥1.381,00 | -4,76 % | ¥1.400,00 | ¥1.448,00 | ¥1.359,00 | 1,24M |
| 2026-08-18 | ¥1.450,00 | +2,11 % | ¥1.420,00 | ¥1.518,00 | ¥1.420,00 | 2,02M |
| 2026-08-17 | ¥1.420,00 | -0,49 % | ¥1.351,00 | ¥1.442,00 | ¥1.333,00 | 2,11M |
| 2026-08-14 | ¥1.427,00 | -1,38 % | ¥1.435,00 | ¥1.448,00 | ¥1.405,00 | 1,56M |
| 2026-08-13 | ¥1.447,00 | +0,21 % | ¥1.426,00 | ¥1.451,00 | ¥1.404,00 | 1,73M |
| 2026-08-12 | ¥1.444,00 | +4,03 % | ¥1.384,00 | ¥1.454,00 | ¥1.361,00 | 1,96M |
| 2026-08-10 | ¥1.388,00 | +2,59 % | ¥1.361,00 | ¥1.406,00 | ¥1.342,00 | 1,73M |
| 2026-08-07 | ¥1.353,00 | +1,65 % | ¥1.331,00 | ¥1.357,00 | ¥1.315,00 | 1,01M |
| 2026-08-06 | ¥1.331,00 | -1,04 % | ¥1.330,00 | ¥1.354,00 | ¥1.320,00 | 1,36M |
| 2026-08-05 | ¥1.345,00 | +8,21 % | ¥1.249,00 | ¥1.354,00 | ¥1.240,00 | 1,98M |
| 2026-08-04 | ¥1.243,00 | +8,46 % | ¥1.194,00 | ¥1.250,00 | ¥1.189,00 | 1,81M |
| 2026-08-03 | ¥1.146,00 | -0,17 % | ¥1.122,00 | ¥1.155,00 | ¥1.119,00 | 907,00K |
| 2026-07-31 | ¥1.148,00 | +8,61 % | ¥1.111,00 | ¥1.160,00 | ¥1.093,00 | 2,00M |
| 2026-07-30 | ¥1.057,00 | +3,73 % | ¥1.035,00 | ¥1.080,00 | ¥1.020,00 | 1,30M |
| 2026-07-29 | ¥1.019,00 | -7,36 % | ¥1.100,00 | ¥1.109,00 | ¥1.003,00 | 2,86M |
| 2026-07-28 | ¥1.100,00 | -3,51 % | ¥1.141,00 | ¥1.145,00 | ¥1.090,00 | 1,39M |
| 2026-07-27 | ¥1.140,00 | +0,88 % | ¥1.140,00 | ¥1.143,00 | ¥1.102,00 | 1,29M |
| 2026-07-24 | ¥1.130,00 | -5,75 % | ¥1.172,00 | ¥1.179,00 | ¥1.117,00 | 1,46M |
| 2026-07-23 | ¥1.199,00 | +0,59 % | ¥1.173,00 | ¥1.218,00 | ¥1.172,00 | 791,70K |
| 2026-07-22 | ¥1.192,00 | +1,88 % | ¥1.185,00 | ¥1.237,00 | ¥1.169,00 | 1,70M |
| 2026-07-21 | ¥1.170,00 | +4,37 % | ¥1.122,00 | ¥1.175,00 | ¥1.094,00 | 1,25M |
| 2026-07-17 | ¥1.121,00 | -10,03 % | ¥1.190,00 | ¥1.213,00 | ¥1.117,00 | 2,91M |
| 2026-07-16 | ¥1.246,00 | -1,58 % | ¥1.250,00 | ¥1.273,00 | ¥1.227,00 | 1,24M |
| 2026-07-15 | ¥1.266,00 | +4,20 % | ¥1.198,00 | ¥1.276,00 | ¥1.191,00 | 1,45M |
| 2026-07-14 | ¥1.215,00 | -1,70 % | ¥1.236,00 | ¥1.255,00 | ¥1.202,00 | 1,05M |
| 2026-07-13 | ¥1.236,00 | +1,81 % | ¥1.220,00 | ¥1.296,00 | ¥1.214,00 | 1,34M |
| 2026-07-10 | ¥1.214,00 | +0,58 % | ¥1.217,00 | ¥1.227,00 | ¥1.198,00 | 726,40K |
| 2026-07-09 | ¥1.207,00 | +3,43 % | ¥1.167,00 | ¥1.218,00 | ¥1.151,00 | 1,45M |
| 2026-07-08 | ¥1.167,00 | -6,19 % | ¥1.270,00 | ¥1.275,00 | ¥1.167,00 | 2,12M |
| 2026-07-07 | ¥1.244,00 | -2,96 % | ¥1.264,00 | ¥1.277,00 | ¥1.231,00 | 1,28M |
| 2026-07-06 | ¥1.282,00 | -0,62 % | ¥1.300,00 | ¥1.349,00 | ¥1.265,00 | 1,58M |
| 2026-07-03 | ¥1.290,00 | +7,77 % | ¥1.249,00 | ¥1.290,00 | ¥1.224,00 | 1,79M |
| 2026-07-02 | ¥1.197,00 | +0,93 % | ¥1.197,00 | ¥1.242,00 | ¥1.186,00 | 1,36M |
| 2026-07-01 | ¥1.186,00 | -3,73 % | ¥1.232,00 | ¥1.237,00 | ¥1.181,00 | 1,22M |
| 2026-06-30 | ¥1.232,00 | +3,97 % | ¥1.243,00 | ¥1.260,00 | ¥1.200,00 | 1,52M |
| 2026-06-29 | ¥1.185,00 | +3,22 % | ¥1.159,00 | ¥1.216,00 | ¥1.136,00 | 2,04M |
| 2026-06-26 | ¥1.148,00 | -3,04 % | ¥1.161,00 | ¥1.177,00 | ¥1.115,00 | 1,93M |
| 2026-06-25 | ¥1.184,00 | -5,28 % | ¥1.250,00 | ¥1.272,00 | ¥1.166,00 | 3,83M |
| 2026-06-24 | ¥1.250,00 | -1,96 % | ¥1.275,00 | ¥1.298,00 | ¥1.239,00 | 1,33M |
| 2026-06-23 | ¥1.275,00 | -5,70 % | ¥1.306,00 | ¥1.340,00 | ¥1.269,00 | 2,09M |
| 2026-06-22 | ¥1.352,00 | +6,54 % | ¥1.320,00 | ¥1.363,00 | ¥1.280,00 | 2,04M |
| 2026-06-19 | ¥1.269,00 | -3,79 % | ¥1.290,00 | ¥1.306,00 | ¥1.261,00 | 1,92M |
| 2026-06-18 | ¥1.319,00 | +3,37 % | ¥1.310,00 | ¥1.367,00 | ¥1.310,00 | 2,31M |
| 2026-06-17 | ¥1.276,00 | -4,35 % | ¥1.364,00 | ¥1.420,00 | ¥1.276,00 | 3,36M |
| 2026-06-16 | ¥1.334,00 | +1,83 % | ¥1.400,00 | ¥1.404,00 | ¥1.325,00 | 2,86M |
| 2026-06-15 | ¥1.310,00 | -15,59 % | ¥1.512,00 | ¥1.521,00 | ¥1.306,00 | 4,45M |
| 2026-06-12 | ¥1.552,00 | +7,70 % | ¥1.581,00 | ¥1.590,00 | ¥1.506,00 | 3,38M |
| 2026-06-11 | ¥1.441,00 | +4,12 % | ¥1.365,00 | ¥1.448,00 | ¥1.352,00 | 2,05M |
| 2026-06-10 | ¥1.384,00 | -4,29 % | ¥1.394,00 | ¥1.430,00 | ¥1.367,00 | 2,43M |
| 2026-06-09 | ¥1.446,00 | -3,92 % | ¥1.510,00 | ¥1.521,00 | ¥1.419,00 | 2,28M |
| 2026-06-08 | ¥1.505,00 | -0,86 % | ¥1.418,00 | ¥1.547,00 | ¥1.412,00 | 2,98M |
| 2026-06-05 | ¥1.518,00 | +6,23 % | ¥1.500,00 | ¥1.561,00 | ¥1.485,00 | 3,15M |
| 2026-06-04 | ¥1.429,00 | -4,86 % | ¥1.480,00 | ¥1.483,00 | ¥1.365,00 | 3,92M |
| 2026-06-03 | ¥1.502,00 | -7,05 % | ¥1.595,00 | ¥1.595,00 | ¥1.470,00 | 4,43M |
| 2026-06-02 | ¥1.616,00 | -3,87 % | ¥1.551,00 | ¥1.640,00 | ¥1.511,00 | 3,66M |
| 2026-06-01 | ¥1.681,00 | -11,34 % | ¥1.900,00 | ¥1.931,00 | ¥1.644,00 | 4,51M |
| 2026-05-29 | ¥1.896,00 | -5,44 % | ¥2.020,00 | ¥2.031,00 | ¥1.865,00 | 4,21M |
| 2026-05-28 | ¥2.005,00 | +2,77 % | ¥1.968,00 | ¥2.018,00 | ¥1.928,00 | 3,85M |
| 2026-05-27 | ¥1.951,00 | -4,69 % | ¥2.130,00 | ¥2.140,00 | ¥1.905,00 | 6,49M |
| 2026-05-26 | ¥2.047,00 | +6,45 % | ¥1.918,00 | ¥2.050,00 | ¥1.846,00 | 4,55M |
| 2026-05-25 | ¥1.923,00 | +6,07 % | ¥1.955,00 | ¥2.020,00 | ¥1.896,00 | 6,98M |