visumo Inc. 303A
TSE · Japan · Kommerzielle Dienstleistungen
¥613,00-1,00 (-0,16 %)
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 | ¥612,00 | -0,33 % | ¥612,00 | ¥612,00 | ¥607,00 | 800 |
| 2026-10-01 | ¥614,00 | +0,99 % | ¥608,00 | ¥614,00 | ¥608,00 | 1,80K |
| 2026-09-30 | ¥608,00 | -0,49 % | ¥610,00 | ¥613,00 | ¥606,00 | 4,70K |
| 2026-09-29 | ¥611,00 | -0,97 % | ¥613,00 | ¥623,00 | ¥600,00 | 4,20K |
| 2026-09-28 | ¥617,00 | +0,82 % | ¥612,00 | ¥617,00 | ¥606,00 | 3,40K |
| 2026-09-25 | ¥612,00 | +1,32 % | ¥614,00 | ¥615,00 | ¥608,00 | 12,90K |
| 2026-09-24 | ¥604,00 | +6,53 % | ¥577,00 | ¥604,00 | ¥570,00 | 9,40K |
| 2026-09-18 | ¥567,00 | -0,87 % | ¥566,00 | ¥571,00 | ¥561,00 | 6,10K |
| 2026-09-17 | ¥572,00 | +1,24 % | ¥563,00 | ¥573,00 | ¥563,00 | 2,70K |
| 2026-09-16 | ¥565,00 | -1,22 % | ¥570,00 | ¥570,00 | ¥560,00 | 10,10K |
| 2026-09-15 | ¥572,00 | +0,18 % | ¥573,00 | ¥575,00 | ¥558,00 | 9,50K |
| 2026-09-14 | ¥571,00 | -2,06 % | ¥583,00 | ¥583,00 | ¥570,00 | 2,20K |
| 2026-09-11 | ¥583,00 | -0,85 % | ¥581,00 | ¥583,00 | ¥581,00 | 1,20K |
| 2026-09-10 | ¥588,00 | +1,03 % | ¥583,00 | ¥588,00 | ¥583,00 | 600 |
| 2026-09-09 | ¥582,00 | -0,51 % | ¥590,00 | ¥590,00 | ¥582,00 | 600 |
| 2026-09-08 | ¥585,00 | -0,68 % | ¥584,00 | ¥589,00 | ¥584,00 | 800 |
| 2026-09-07 | ¥589,00 | +0,68 % | ¥581,00 | ¥589,00 | ¥577,00 | 900 |
| 2026-09-04 | ¥585,00 | -1,52 % | ¥574,00 | ¥589,00 | ¥572,00 | 4,00K |
| 2026-09-03 | ¥594,00 | -1,33 % | ¥592,00 | ¥599,00 | ¥592,00 | 500 |
| 2026-09-02 | ¥602,00 | 0,00 % | ¥602,00 | ¥602,00 | ¥592,00 | 900 |
| 2026-09-01 | ¥602,00 | 0,00 % | ¥601,00 | ¥602,00 | ¥601,00 | 1,00K |
| 2026-08-31 | ¥602,00 | +1,52 % | ¥593,00 | ¥602,00 | ¥593,00 | 1,00K |
| 2026-08-28 | ¥593,00 | -1,17 % | ¥608,00 | ¥608,00 | ¥593,00 | 1,80K |
| 2026-08-27 | ¥600,00 | 0,00 % | ¥600,00 | ¥600,00 | ¥600,00 | 400 |
| 2026-08-26 | ¥600,00 | -0,17 % | ¥605,00 | ¥605,00 | ¥592,00 | 1,90K |
| 2026-08-25 | ¥601,00 | -0,66 % | ¥604,00 | ¥605,00 | ¥601,00 | 1,50K |
| 2026-08-24 | ¥605,00 | +0,50 % | ¥599,00 | ¥605,00 | ¥597,00 | 1,60K |
| 2026-08-21 | ¥602,00 | +1,18 % | ¥595,00 | ¥602,00 | ¥595,00 | 600 |
| 2026-08-20 | ¥595,00 | +1,19 % | ¥587,00 | ¥602,00 | ¥587,00 | 1,00K |
| 2026-08-19 | ¥588,00 | -2,97 % | ¥602,00 | ¥608,00 | ¥588,00 | 9,00K |
| 2026-08-18 | ¥606,00 | -3,96 % | ¥621,00 | ¥622,00 | ¥606,00 | 3,40K |
| 2026-08-17 | ¥631,00 | -0,16 % | ¥632,00 | ¥633,00 | ¥623,00 | 1,40K |
| 2026-08-14 | ¥632,00 | -0,32 % | ¥627,00 | ¥637,00 | ¥622,00 | 4,80K |
| 2026-08-13 | ¥634,00 | +2,59 % | ¥616,00 | ¥634,00 | ¥605,00 | 4,80K |
| 2026-08-12 | ¥618,00 | -2,83 % | ¥630,00 | ¥630,00 | ¥608,00 | 2,50K |
| 2026-08-10 | ¥636,00 | +2,75 % | ¥616,00 | ¥636,00 | ¥610,00 | 3,70K |
| 2026-08-07 | ¥619,00 | -1,12 % | ¥620,00 | ¥620,00 | ¥612,00 | 1,50K |
| 2026-08-06 | ¥626,00 | +3,99 % | ¥601,00 | ¥626,00 | ¥601,00 | 4,40K |
| 2026-08-05 | ¥602,00 | +1,01 % | ¥594,00 | ¥602,00 | ¥592,00 | 5,20K |
| 2026-08-04 | ¥596,00 | +2,58 % | ¥580,00 | ¥609,00 | ¥580,00 | 2,10K |
| 2026-08-03 | ¥581,00 | -0,17 % | ¥562,00 | ¥589,00 | ¥562,00 | 20,40K |
| 2026-07-31 | ¥582,00 | +1,22 % | ¥565,00 | ¥597,00 | ¥564,00 | 2,40K |
| 2026-07-30 | ¥575,00 | -2,21 % | ¥583,00 | ¥583,00 | ¥573,00 | 600 |
| 2026-07-29 | ¥588,00 | +0,86 % | ¥583,00 | ¥591,00 | ¥581,00 | 1,90K |
| 2026-07-28 | ¥583,00 | -1,02 % | ¥580,00 | ¥583,00 | ¥570,00 | 2,90K |
| 2026-07-27 | ¥589,00 | -1,67 % | ¥599,00 | ¥599,00 | ¥582,00 | 2,20K |
| 2026-07-24 | ¥599,00 | +0,17 % | ¥593,00 | ¥599,00 | ¥590,00 | 1,10K |
| 2026-07-23 | ¥598,00 | +1,36 % | ¥590,00 | ¥598,00 | ¥585,00 | 600 |
| 2026-07-22 | ¥590,00 | +0,34 % | ¥589,00 | ¥590,00 | ¥589,00 | 700 |
| 2026-07-21 | ¥588,00 | +0,86 % | ¥583,00 | ¥588,00 | ¥583,00 | 1,90K |
| 2026-07-17 | ¥583,00 | 0,00 % | ¥576,00 | ¥587,00 | ¥570,00 | 2,80K |
| 2026-07-16 | ¥583,00 | -0,85 % | ¥588,00 | ¥591,00 | ¥583,00 | 1,70K |
| 2026-07-15 | ¥588,00 | +1,38 % | ¥580,00 | ¥588,00 | ¥580,00 | 3,20K |
| 2026-07-14 | ¥580,00 | -0,34 % | ¥576,00 | ¥582,00 | ¥572,00 | 1,90K |
| 2026-07-13 | ¥582,00 | +1,39 % | ¥582,00 | ¥582,00 | ¥573,00 | 1,10K |
| 2026-07-10 | ¥574,00 | +2,50 % | ¥565,00 | ¥577,00 | ¥565,00 | 900 |
| 2026-07-09 | ¥560,00 | +1,63 % | ¥547,00 | ¥560,00 | ¥546,00 | 800 |
| 2026-07-08 | ¥551,00 | -1,08 % | ¥548,00 | ¥560,00 | ¥548,00 | 1,30K |
| 2026-07-07 | ¥557,00 | -2,79 % | ¥549,00 | ¥564,00 | ¥544,00 | 8,50K |
| 2026-07-06 | ¥573,00 | +1,60 % | ¥564,00 | ¥574,00 | ¥564,00 | 1,60K |
| 2026-07-03 | ¥564,00 | +0,36 % | ¥555,00 | ¥571,00 | ¥555,00 | 2,70K |
| 2026-07-02 | ¥562,00 | +1,81 % | ¥558,00 | ¥563,00 | ¥553,00 | 500 |
| 2026-07-01 | ¥552,00 | +0,91 % | ¥550,00 | ¥552,00 | ¥544,00 | 1,70K |
| 2026-06-30 | ¥547,00 | +0,18 % | ¥539,00 | ¥547,00 | ¥539,00 | 1,40K |
| 2026-06-29 | ¥546,00 | -1,09 % | ¥550,00 | ¥554,00 | ¥546,00 | 1,80K |
| 2026-06-26 | ¥552,00 | +0,36 % | ¥550,00 | ¥553,00 | ¥549,00 | 1,10K |
| 2026-06-25 | ¥550,00 | -1,26 % | ¥557,00 | ¥559,00 | ¥550,00 | 3,40K |
| 2026-06-24 | ¥557,00 | -1,07 % | ¥560,00 | ¥570,00 | ¥557,00 | 2,60K |
| 2026-06-23 | ¥563,00 | -2,26 % | ¥574,00 | ¥584,00 | ¥560,00 | 4,50K |
| 2026-06-22 | ¥576,00 | -2,70 % | ¥586,00 | ¥592,00 | ¥576,00 | 5,30K |
| 2026-06-19 | ¥592,00 | +1,54 % | ¥584,00 | ¥592,00 | ¥582,00 | 2,50K |
| 2026-06-18 | ¥583,00 | -3,32 % | ¥603,00 | ¥603,00 | ¥574,00 | 13,70K |
| 2026-06-17 | ¥603,00 | -3,05 % | ¥622,00 | ¥622,00 | ¥601,00 | 4,50K |
| 2026-06-16 | ¥622,00 | -0,48 % | ¥621,00 | ¥622,00 | ¥610,00 | 1,40K |
| 2026-06-15 | ¥625,00 | -1,42 % | ¥634,00 | ¥634,00 | ¥621,00 | 2,10K |
| 2026-06-12 | ¥634,00 | -0,31 % | ¥636,00 | ¥636,00 | ¥618,00 | 2,80K |
| 2026-06-11 | ¥636,00 | +0,79 % | ¥620,00 | ¥639,00 | ¥619,00 | 6,60K |
| 2026-06-10 | ¥631,00 | +1,94 % | ¥620,00 | ¥631,00 | ¥613,00 | 5,70K |
| 2026-06-09 | ¥619,00 | +1,64 % | ¥619,00 | ¥619,00 | ¥604,00 | 2,70K |
| 2026-06-08 | ¥609,00 | -1,46 % | ¥605,00 | ¥620,00 | ¥601,00 | 5,70K |
| 2026-06-05 | ¥618,00 | +2,49 % | ¥602,00 | ¥622,00 | ¥602,00 | 3,60K |
| 2026-06-04 | ¥603,00 | -1,95 % | ¥602,00 | ¥609,00 | ¥601,00 | 4,90K |
| 2026-06-03 | ¥615,00 | -1,13 % | ¥625,00 | ¥625,00 | ¥614,00 | 2,40K |
| 2026-06-02 | ¥622,00 | -1,89 % | ¥632,00 | ¥632,00 | ¥615,00 | 1,90K |
| 2026-06-01 | ¥634,00 | 0,00 % | ¥634,00 | ¥640,00 | ¥613,00 | 6,90K |
| 2026-05-29 | ¥634,00 | -1,40 % | ¥634,00 | ¥652,00 | ¥634,00 | 1,90K |
| 2026-05-28 | ¥643,00 | -1,23 % | ¥657,00 | ¥667,00 | ¥633,00 | 9,00K |
| 2026-05-27 | ¥651,00 | -0,76 % | ¥664,00 | ¥664,00 | ¥651,00 | 1,40K |
| 2026-05-26 | ¥656,00 | -0,46 % | ¥659,00 | ¥664,00 | ¥656,00 | 2,20K |
| 2026-05-25 | ¥659,00 | -0,30 % | ¥661,00 | ¥661,00 | ¥654,00 | 2,40K |