Pacific Net Co., Ltd. 3021
TSE · Japan · Finanzen
¥1.614,00-8,00 (-0,49 %)
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 | ¥1.614,00 | -0,49 % | ¥1.625,00 | ¥1.634,00 | ¥1.607,00 | 11,50K |
| 2026-10-01 | ¥1.622,00 | -0,98 % | ¥1.638,00 | ¥1.646,00 | ¥1.618,00 | 7,30K |
| 2026-09-30 | ¥1.638,00 | +1,05 % | ¥1.631,00 | ¥1.639,00 | ¥1.625,00 | 4,00K |
| 2026-09-29 | ¥1.621,00 | -0,92 % | ¥1.637,00 | ¥1.647,00 | ¥1.621,00 |
| 5,80K |
| 2026-09-28 | ¥1.636,00 | -0,24 % | ¥1.650,00 | ¥1.650,00 | ¥1.630,00 | 13,60K |
| 2026-09-25 | ¥1.640,00 | -0,79 % | ¥1.652,00 | ¥1.652,00 | ¥1.640,00 | 4,10K |
| 2026-09-24 | ¥1.653,00 | +1,35 % | ¥1.638,00 | ¥1.653,00 | ¥1.626,00 | 12,80K |
| 2026-09-18 | ¥1.631,00 | +3,03 % | ¥1.585,00 | ¥1.633,00 | ¥1.583,00 | 26,80K |
| 2026-09-17 | ¥1.583,00 | -0,19 % | ¥1.585,00 | ¥1.595,00 | ¥1.581,00 | 11,00K |
| 2026-09-16 | ¥1.586,00 | -0,31 % | ¥1.591,00 | ¥1.595,00 | ¥1.586,00 | 3,20K |
| 2026-09-15 | ¥1.591,00 | +0,44 % | ¥1.579,00 | ¥1.599,00 | ¥1.579,00 | 4,90K |
| 2026-09-14 | ¥1.584,00 | +1,21 % | ¥1.570,00 | ¥1.588,00 | ¥1.570,00 | 10,50K |
| 2026-09-11 | ¥1.565,00 | -1,32 % | ¥1.577,00 | ¥1.582,00 | ¥1.564,00 | 8,50K |
| 2026-09-10 | ¥1.586,00 | +0,19 % | ¥1.582,00 | ¥1.592,00 | ¥1.577,00 | 4,90K |
| 2026-09-09 | ¥1.583,00 | -0,81 % | ¥1.584,00 | ¥1.594,00 | ¥1.581,00 | 7,70K |
| 2026-09-08 | ¥1.596,00 | -0,13 % | ¥1.596,00 | ¥1.618,00 | ¥1.590,00 | 10,30K |
| 2026-09-07 | ¥1.598,00 | +0,19 % | ¥1.595,00 | ¥1.600,00 | ¥1.592,00 | 4,90K |
| 2026-09-04 | ¥1.595,00 | +1,21 % | ¥1.576,00 | ¥1.600,00 | ¥1.576,00 | 6,20K |
| 2026-09-03 | ¥1.576,00 | -0,25 % | ¥1.562,00 | ¥1.589,00 | ¥1.561,00 | 16,30K |
| 2026-09-02 | ¥1.580,00 | -1,37 % | ¥1.597,00 | ¥1.600,00 | ¥1.580,00 | 12,70K |
| 2026-09-01 | ¥1.602,00 | -1,11 % | ¥1.621,00 | ¥1.629,00 | ¥1.598,00 | 12,80K |
| 2026-08-31 | ¥1.620,00 | -0,06 % | ¥1.622,00 | ¥1.629,00 | ¥1.618,00 | 8,00K |
| 2026-08-28 | ¥1.621,00 | -0,49 % | ¥1.640,00 | ¥1.650,00 | ¥1.621,00 | 20,20K |
| 2026-08-27 | ¥1.629,00 | +0,80 % | ¥1.611,00 | ¥1.640,00 | ¥1.610,00 | 12,20K |
| 2026-08-26 | ¥1.616,00 | +0,94 % | ¥1.605,00 | ¥1.624,00 | ¥1.600,00 | 9,40K |
| 2026-08-25 | ¥1.601,00 | -1,78 % | ¥1.628,00 | ¥1.630,00 | ¥1.596,00 | 21,60K |
| 2026-08-24 | ¥1.630,00 | +0,12 % | ¥1.624,00 | ¥1.641,00 | ¥1.624,00 | 6,20K |
| 2026-08-21 | ¥1.628,00 | -0,31 % | ¥1.633,00 | ¥1.643,00 | ¥1.615,00 | 12,50K |
| 2026-08-20 | ¥1.633,00 | +1,87 % | ¥1.610,00 | ¥1.634,00 | ¥1.610,00 | 4,70K |
| 2026-08-19 | ¥1.603,00 | -2,85 % | ¥1.637,00 | ¥1.650,00 | ¥1.597,00 | 12,40K |
| 2026-08-18 | ¥1.650,00 | -0,18 % | ¥1.653,00 | ¥1.669,00 | ¥1.645,00 | 9,50K |
| 2026-08-17 | ¥1.653,00 | +0,12 % | ¥1.651,00 | ¥1.664,00 | ¥1.641,00 | 13,70K |
| 2026-08-14 | ¥1.651,00 | +0,61 % | ¥1.642,00 | ¥1.669,00 | ¥1.641,00 | 10,20K |
| 2026-08-13 | ¥1.641,00 | +0,92 % | ¥1.626,00 | ¥1.642,00 | ¥1.621,00 | 9,50K |
| 2026-08-12 | ¥1.626,00 | +0,93 % | ¥1.621,00 | ¥1.640,00 | ¥1.614,00 | 15,70K |
| 2026-08-10 | ¥1.611,00 | +0,69 % | ¥1.616,00 | ¥1.620,00 | ¥1.600,00 | 11,00K |
| 2026-08-07 | ¥1.600,00 | +0,06 % | ¥1.599,00 | ¥1.600,00 | ¥1.569,00 | 22,80K |
| 2026-08-06 | ¥1.599,00 | -1,30 % | ¥1.620,00 | ¥1.628,00 | ¥1.591,00 | 11,00K |
| 2026-08-05 | ¥1.620,00 | +2,34 % | ¥1.588,00 | ¥1.624,00 | ¥1.588,00 | 10,40K |
| 2026-08-04 | ¥1.583,00 | +0,76 % | ¥1.571,00 | ¥1.594,00 | ¥1.571,00 | 7,00K |
| 2026-08-03 | ¥1.571,00 | +0,06 % | ¥1.563,00 | ¥1.580,00 | ¥1.535,00 | 8,00K |
| 2026-07-31 | ¥1.570,00 | +0,77 % | ¥1.569,00 | ¥1.586,00 | ¥1.526,00 | 22,90K |
| 2026-07-30 | ¥1.558,00 | +0,91 % | ¥1.544,00 | ¥1.566,00 | ¥1.529,00 | 15,50K |
| 2026-07-29 | ¥1.544,00 | -1,03 % | ¥1.566,00 | ¥1.575,00 | ¥1.532,00 | 29,80K |
| 2026-07-28 | ¥1.560,00 | -1,70 % | ¥1.586,00 | ¥1.586,00 | ¥1.549,00 | 28,20K |
| 2026-07-27 | ¥1.587,00 | -0,44 % | ¥1.617,00 | ¥1.619,00 | ¥1.561,00 | 20,90K |
| 2026-07-24 | ¥1.594,00 | -1,91 % | ¥1.625,00 | ¥1.625,00 | ¥1.588,00 | 8,60K |
| 2026-07-23 | ¥1.625,00 | +1,88 % | ¥1.594,00 | ¥1.627,00 | ¥1.585,00 | 11,10K |
| 2026-07-22 | ¥1.595,00 | -2,57 % | ¥1.664,00 | ¥1.664,00 | ¥1.579,00 | 27,00K |
| 2026-07-21 | ¥1.637,00 | +2,96 % | ¥1.599,00 | ¥1.647,00 | ¥1.596,00 | 18,00K |
| 2026-07-17 | ¥1.590,00 | -3,11 % | ¥1.641,00 | ¥1.651,00 | ¥1.580,00 | 69,30K |
| 2026-07-16 | ¥1.641,00 | -11,54 % | ¥1.713,00 | ¥1.733,00 | ¥1.615,00 | 134,80K |
| 2026-07-15 | ¥1.855,00 | +3,06 % | ¥1.782,00 | ¥1.864,00 | ¥1.778,00 | 94,70K |
| 2026-07-14 | ¥1.800,00 | +0,95 % | ¥1.780,00 | ¥1.803,00 | ¥1.757,00 | 12,40K |
| 2026-07-13 | ¥1.783,00 | +1,42 % | ¥1.758,00 | ¥1.810,00 | ¥1.755,00 | 19,20K |
| 2026-07-10 | ¥1.758,00 | +0,34 % | ¥1.758,00 | ¥1.785,00 | ¥1.758,00 | 11,00K |
| 2026-07-09 | ¥1.752,00 | -2,23 % | ¥1.791,00 | ¥1.794,00 | ¥1.748,00 | 18,70K |
| 2026-07-08 | ¥1.792,00 | -0,78 % | ¥1.790,00 | ¥1.835,00 | ¥1.786,00 | 17,90K |
| 2026-07-07 | ¥1.806,00 | -0,71 % | ¥1.840,00 | ¥1.840,00 | ¥1.787,00 | 18,20K |
| 2026-07-06 | ¥1.819,00 | +3,29 % | ¥1.777,00 | ¥1.900,00 | ¥1.777,00 | 33,40K |
| 2026-07-03 | ¥1.761,00 | +0,92 % | ¥1.746,00 | ¥1.772,00 | ¥1.733,00 | 16,90K |
| 2026-07-02 | ¥1.745,00 | +0,98 % | ¥1.751,00 | ¥1.775,00 | ¥1.737,00 | 8,80K |
| 2026-07-01 | ¥1.728,00 | -0,75 % | ¥1.742,00 | ¥1.752,00 | ¥1.720,00 | 9,80K |
| 2026-06-30 | ¥1.741,00 | -2,19 % | ¥1.786,00 | ¥1.786,00 | ¥1.706,00 | 14,80K |
| 2026-06-29 | ¥1.780,00 | +10,49 % | ¥1.650,00 | ¥1.799,00 | ¥1.650,00 | 45,40K |
| 2026-06-26 | ¥1.611,00 | +0,44 % | ¥1.615,00 | ¥1.640,00 | ¥1.611,00 | 19,50K |
| 2026-06-25 | ¥1.604,00 | +0,44 % | ¥1.614,00 | ¥1.618,00 | ¥1.601,00 | 3,80K |
| 2026-06-24 | ¥1.597,00 | 0,00 % | ¥1.600,00 | ¥1.619,00 | ¥1.595,00 | 5,50K |
| 2026-06-23 | ¥1.597,00 | -1,05 % | ¥1.639,00 | ¥1.639,00 | ¥1.596,00 | 6,30K |
| 2026-06-22 | ¥1.614,00 | -0,25 % | ¥1.624,00 | ¥1.643,00 | ¥1.613,00 | 7,20K |
| 2026-06-19 | ¥1.618,00 | +0,06 % | ¥1.610,00 | ¥1.618,00 | ¥1.591,00 | 7,20K |
| 2026-06-18 | ¥1.617,00 | +0,75 % | ¥1.643,00 | ¥1.643,00 | ¥1.599,00 | 4,80K |
| 2026-06-17 | ¥1.605,00 | -0,19 % | ¥1.599,00 | ¥1.660,00 | ¥1.599,00 | 10,50K |
| 2026-06-16 | ¥1.608,00 | -0,31 % | ¥1.607,00 | ¥1.618,00 | ¥1.570,00 | 17,80K |
| 2026-06-15 | ¥1.613,00 | -0,31 % | ¥1.627,00 | ¥1.627,00 | ¥1.578,00 | 29,80K |
| 2026-06-12 | ¥1.618,00 | +0,19 % | ¥1.640,00 | ¥1.640,00 | ¥1.585,00 | 18,50K |
| 2026-06-11 | ¥1.615,00 | -2,71 % | ¥1.640,00 | ¥1.640,00 | ¥1.609,00 | 11,70K |
| 2026-06-10 | ¥1.660,00 | +2,53 % | ¥1.620,00 | ¥1.660,00 | ¥1.620,00 | 12,70K |
| 2026-06-09 | ¥1.619,00 | +1,06 % | ¥1.621,00 | ¥1.640,00 | ¥1.607,00 | 14,70K |
| 2026-06-08 | ¥1.602,00 | -2,44 % | ¥1.608,00 | ¥1.619,00 | ¥1.590,00 | 20,90K |
| 2026-06-05 | ¥1.642,00 | -0,30 % | ¥1.647,00 | ¥1.660,00 | ¥1.630,00 | 17,40K |
| 2026-06-04 | ¥1.647,00 | +2,04 % | ¥1.607,00 | ¥1.689,00 | ¥1.588,00 | 30,50K |
| 2026-06-03 | ¥1.614,00 | -2,24 % | ¥1.651,00 | ¥1.659,00 | ¥1.612,00 | 28,80K |
| 2026-06-02 | ¥1.651,00 | -0,42 % | ¥1.651,00 | ¥1.655,00 | ¥1.614,00 | 23,60K |
| 2026-06-01 | ¥1.658,00 | -3,94 % | ¥1.726,00 | ¥1.726,00 | ¥1.652,00 | 34,40K |
| 2026-05-29 | ¥1.726,00 | -0,06 % | ¥1.742,00 | ¥1.746,00 | ¥1.701,00 | 25,60K |
| 2026-05-28 | ¥1.727,00 | -3,52 % | ¥1.760,00 | ¥1.760,00 | ¥1.697,00 | 49,00K |
| 2026-05-27 | ¥1.790,00 | -2,29 % | ¥1.830,00 | ¥1.839,00 | ¥1.790,00 | 39,60K |
| 2026-05-26 | ¥1.832,00 | -3,68 % | ¥1.902,00 | ¥1.902,00 | ¥1.830,00 | 39,70K |
| 2026-05-25 | ¥1.902,00 | -3,99 % | ¥1.990,00 | ¥2.000,00 | ¥1.880,00 | 55,90K |