GVA TECH,Inc. 298A
TSE · Japan · Technologiedienstleistungen
¥312,00-15,00 (-4,59 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥327,00 | 0,00 % | ¥334,00 | ¥334,00 | ¥325,00 | 2,90K |
| 2026-09-29 | ¥327,00 | -2,68 % | ¥328,00 | ¥340,00 | ¥327,00 | 4,90K |
| 2026-09-28 | ¥336,00 | -0,30 % | ¥336,00 | ¥336,00 | ¥328,00 | 900 |
| 2026-09-25 | ¥337,00 | +4,66 % | ¥316,00 | ¥338,00 | ¥312,00 | 9,50K |
| 2026-09-24 | ¥322,00 | -1,83 % | ¥320,00 | ¥322,00 | ¥311,00 | 11,70K |
| 2026-09-18 | ¥328,00 | -0,30 % | ¥345,00 | ¥347,00 | ¥325,00 | 4,00K |
| 2026-09-17 | ¥329,00 | -1,50 % | ¥334,00 | ¥334,00 | ¥323,00 | 7,40K |
| 2026-09-16 | ¥334,00 | +0,30 % | ¥333,00 | ¥340,00 | ¥323,00 | 2,50K |
| 2026-09-15 | ¥333,00 | -1,19 % | ¥345,00 | ¥345,00 | ¥333,00 | 4,30K |
| 2026-09-14 | ¥337,00 | -2,88 % | ¥351,00 | ¥351,00 | ¥333,00 | 2,40K |
| 2026-09-11 | ¥347,00 | -1,14 % | ¥348,00 | ¥351,00 | ¥335,00 | 6,00K |
| 2026-09-10 | ¥351,00 | -4,62 % | ¥368,00 | ¥368,00 | ¥334,00 | 8,80K |
| 2026-09-09 | ¥368,00 | -0,54 % | ¥370,00 | ¥373,00 | ¥361,00 | 1,00K |
| 2026-09-08 | ¥370,00 | +2,78 % | ¥360,00 | ¥383,00 | ¥352,00 | 15,20K |
| 2026-09-07 | ¥360,00 | +2,86 % | ¥354,00 | ¥360,00 | ¥345,00 | 11,60K |
| 2026-09-04 | ¥350,00 | +3,55 % | ¥338,00 | ¥353,00 | ¥338,00 | 3,90K |
| 2026-09-03 | ¥338,00 | -0,59 % | ¥338,00 | ¥341,00 | ¥338,00 | 3,10K |
| 2026-09-02 | ¥340,00 | -5,29 % | ¥367,00 | ¥367,00 | ¥338,00 | 12,60K |
| 2026-09-01 | ¥359,00 | +4,06 % | ¥339,00 | ¥359,00 | ¥339,00 | 4,80K |
| 2026-08-31 | ¥345,00 | +8,15 % | ¥319,00 | ¥345,00 | ¥313,00 | 17,40K |
| 2026-08-28 | ¥319,00 | +0,63 % | ¥317,00 | ¥333,00 | ¥316,00 | 21,40K |
| 2026-08-27 | ¥317,00 | +0,96 % | ¥314,00 | ¥317,00 | ¥314,00 | 10,40K |
| 2026-08-26 | ¥314,00 | -0,32 % | ¥315,00 | ¥323,00 | ¥312,00 | 15,80K |
| 2026-08-25 | ¥315,00 | -4,26 % | ¥321,00 | ¥323,00 | ¥304,00 | 14,10K |
| 2026-08-24 | ¥329,00 | +2,17 % | ¥328,00 | ¥330,00 | ¥326,00 | 6,50K |
| 2026-08-21 | ¥322,00 | 0,00 % | ¥330,00 | ¥332,00 | ¥322,00 | 1,30K |
| 2026-08-20 | ¥322,00 | -2,13 % | ¥330,00 | ¥330,00 | ¥320,00 | 3,90K |
| 2026-08-19 | ¥329,00 | -1,79 % | ¥339,00 | ¥339,00 | ¥325,00 | 5,30K |
| 2026-08-18 | ¥335,00 | -2,05 % | ¥337,00 | ¥337,00 | ¥329,00 | 2,40K |
| 2026-08-17 | ¥342,00 | +0,59 % | ¥339,00 | ¥342,00 | ¥321,00 | 15,50K |
| 2026-08-14 | ¥340,00 | +4,29 % | ¥323,00 | ¥344,00 | ¥318,00 | 31,10K |
| 2026-08-13 | ¥326,00 | +0,31 % | ¥325,00 | ¥326,00 | ¥317,00 | 2,10K |
| 2026-08-12 | ¥325,00 | +1,56 % | ¥320,00 | ¥325,00 | ¥320,00 | 2,80K |
| 2026-08-10 | ¥320,00 | 0,00 % | ¥328,00 | ¥328,00 | ¥320,00 | 900 |
| 2026-08-07 | ¥320,00 | +0,63 % | ¥318,00 | ¥325,00 | ¥318,00 | 2,40K |
| 2026-08-06 | ¥318,00 | +0,63 % | ¥311,00 | ¥332,00 | ¥311,00 | 10,40K |
| 2026-08-05 | ¥316,00 | +1,61 % | ¥305,00 | ¥318,00 | ¥305,00 | 3,50K |
| 2026-08-04 | ¥311,00 | +2,64 % | ¥303,00 | ¥311,00 | ¥302,00 | 4,80K |
| 2026-08-03 | ¥303,00 | -2,57 % | ¥295,00 | ¥305,00 | ¥295,00 | 3,50K |
| 2026-07-31 | ¥311,00 | +6,14 % | ¥309,00 | ¥319,00 | ¥298,00 | 3,80K |
| 2026-07-30 | ¥293,00 | -7,28 % | ¥316,00 | ¥316,00 | ¥285,00 | 22,50K |
| 2026-07-29 | ¥316,00 | -2,77 % | ¥325,00 | ¥330,00 | ¥300,00 | 9,40K |
| 2026-07-28 | ¥325,00 | -2,11 % | ¥324,00 | ¥334,00 | ¥306,00 | 2,30K |
| 2026-07-27 | ¥332,00 | +1,22 % | ¥328,00 | ¥335,00 | ¥328,00 | 1,70K |
| 2026-07-24 | ¥328,00 | -2,96 % | ¥338,00 | ¥338,00 | ¥325,00 | 3,50K |
| 2026-07-23 | ¥338,00 | -2,03 % | ¥345,00 | ¥345,00 | ¥338,00 | 1,80K |
| 2026-07-22 | ¥345,00 | +0,88 % | ¥342,00 | ¥349,00 | ¥342,00 | 4,70K |
| 2026-07-21 | ¥342,00 | -3,93 % | ¥355,00 | ¥355,00 | ¥342,00 | 8,00K |
| 2026-07-17 | ¥356,00 | -3,52 % | ¥364,00 | ¥364,00 | ¥334,00 | 21,10K |
| 2026-07-16 | ¥369,00 | -4,90 % | ¥380,00 | ¥380,00 | ¥369,00 | 7,20K |
| 2026-07-15 | ¥388,00 | -0,51 % | ¥374,00 | ¥389,00 | ¥372,00 | 6,20K |
| 2026-07-14 | ¥390,00 | +2,63 % | ¥375,00 | ¥415,00 | ¥360,00 | 34,70K |
| 2026-07-13 | ¥380,00 | +3,54 % | ¥370,00 | ¥380,00 | ¥356,00 | 16,40K |
| 2026-07-10 | ¥367,00 | +7,94 % | ¥356,00 | ¥367,00 | ¥346,00 | 12,90K |
| 2026-07-09 | ¥340,00 | -0,29 % | ¥341,00 | ¥341,00 | ¥340,00 | 800 |
| 2026-07-08 | ¥341,00 | +2,10 % | ¥342,00 | ¥351,00 | ¥333,00 | 3,50K |
| 2026-07-07 | ¥334,00 | +2,14 % | ¥325,00 | ¥355,00 | ¥319,00 | 15,30K |
| 2026-07-06 | ¥327,00 | +4,81 % | ¥320,00 | ¥332,00 | ¥320,00 | 1,30K |
| 2026-07-03 | ¥312,00 | -3,41 % | ¥323,00 | ¥323,00 | ¥312,00 | 5,90K |
| 2026-07-02 | ¥323,00 | -0,31 % | ¥324,00 | ¥333,00 | ¥316,00 | 5,10K |
| 2026-07-01 | ¥324,00 | 0,00 % | ¥325,00 | ¥326,00 | ¥318,00 | 3,20K |
| 2026-06-30 | ¥324,00 | +0,93 % | ¥321,00 | ¥325,00 | ¥316,00 | 3,50K |
| 2026-06-29 | ¥321,00 | +5,25 % | ¥313,00 | ¥321,00 | ¥304,00 | 15,80K |
| 2026-06-26 | ¥305,00 | +4,45 % | ¥290,00 | ¥306,00 | ¥287,00 | 3,30K |
| 2026-06-25 | ¥292,00 | -2,34 % | ¥299,00 | ¥306,00 | ¥292,00 | 6,60K |
| 2026-06-24 | ¥299,00 | -9,67 % | ¥323,00 | ¥330,00 | ¥295,00 | 21,90K |
| 2026-06-23 | ¥331,00 | +6,09 % | ¥310,00 | ¥340,00 | ¥310,00 | 89,10K |
| 2026-06-22 | ¥312,00 | +1,96 % | ¥312,00 | ¥312,00 | ¥306,00 | 62,80K |
| 2026-06-19 | ¥306,00 | -1,29 % | ¥313,00 | ¥313,00 | ¥302,00 | 5,90K |
| 2026-06-18 | ¥310,00 | +1,97 % | ¥309,00 | ¥310,00 | ¥305,00 | 6,30K |
| 2026-06-17 | ¥304,00 | +8,19 % | ¥273,00 | ¥309,00 | ¥273,00 | 14,60K |
| 2026-06-16 | ¥281,00 | -0,35 % | ¥285,00 | ¥285,00 | ¥277,00 | 7,90K |
| 2026-06-15 | ¥282,00 | +2,55 % | ¥276,00 | ¥286,00 | ¥266,00 | 12,30K |
| 2026-06-12 | ¥275,00 | -1,08 % | ¥286,00 | ¥286,00 | ¥271,00 | 10,60K |
| 2026-06-11 | ¥278,00 | -2,11 % | ¥284,00 | ¥289,00 | ¥278,00 | 3,50K |
| 2026-06-10 | ¥284,00 | +2,16 % | ¥278,00 | ¥284,00 | ¥276,00 | 9,20K |
| 2026-06-09 | ¥278,00 | +2,21 % | ¥275,00 | ¥280,00 | ¥272,00 | 7,60K |
| 2026-06-08 | ¥272,00 | -1,09 % | ¥275,00 | ¥276,00 | ¥272,00 | 6,90K |
| 2026-06-05 | ¥275,00 | +0,36 % | ¥273,00 | ¥283,00 | ¥271,00 | 9,20K |
| 2026-06-04 | ¥274,00 | -2,49 % | ¥280,00 | ¥281,00 | ¥272,00 | 12,80K |
| 2026-06-03 | ¥281,00 | +0,72 % | ¥287,00 | ¥287,00 | ¥280,00 | 5,80K |
| 2026-06-02 | ¥279,00 | -2,45 % | ¥287,00 | ¥287,00 | ¥277,00 | 11,20K |
| 2026-06-01 | ¥286,00 | -1,72 % | ¥294,00 | ¥294,00 | ¥283,00 | 18,50K |
| 2026-05-29 | ¥291,00 | +1,04 % | ¥290,00 | ¥298,00 | ¥290,00 | 4,20K |
| 2026-05-28 | ¥288,00 | -2,70 % | ¥296,00 | ¥297,00 | ¥288,00 | 10,90K |
| 2026-05-27 | ¥296,00 | -1,33 % | ¥301,00 | ¥301,00 | ¥295,00 | 15,40K |
| 2026-05-26 | ¥300,00 | -0,33 % | ¥301,00 | ¥305,00 | ¥300,00 | 14,00K |
| 2026-05-25 | ¥301,00 | 0,00 % | ¥301,00 | ¥302,00 | ¥296,00 | 7,70K |
| 2026-05-22 | ¥301,00 | -0,33 % | ¥302,00 | ¥303,00 | ¥300,00 | 5,50K |
| 2026-05-21 | ¥302,00 | +1,00 % | ¥301,00 | ¥310,00 | ¥299,00 | 17,10K |