Soliton Systems K.K. 3040
TSE · Japan · Technologiedienstleistungen
¥2.648,00+26,00 (+0,99 %)
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 | ¥2.622,00 | -0,46 % | ¥2.658,00 | ¥2.682,00 | ¥2.606,00 | 109,80K |
| 2026-09-30 | ¥2.634,00 | -1,64 % | ¥2.651,00 | ¥2.652,00 | ¥2.569,00 | 91,60K |
| 2026-09-29 | ¥2.678,00 | +1,09 % | ¥2.662,00 | ¥2.722,00 | ¥2.658,00 | 119,20K |
| 2026-09-28 | ¥2.649,00 | -2,57 % | ¥2.719,00 | ¥2.741,00 | ¥2.643,00 | 139,00K |
| 2026-09-25 | ¥2.719,00 | +1,84 % | ¥2.679,00 | ¥2.729,00 | ¥2.611,00 | 187,90K |
| 2026-09-24 | ¥2.670,00 | +6,84 % | ¥2.536,00 | ¥2.677,00 | ¥2.528,00 | 188,80K |
| 2026-09-18 | ¥2.499,00 | -0,08 % | ¥2.480,00 | ¥2.540,00 | ¥2.445,00 | 97,20K |
| 2026-09-17 | ¥2.501,00 | +2,50 % | ¥2.470,00 | ¥2.501,00 | ¥2.445,00 | 148,60K |
| 2026-09-16 | ¥2.440,00 | +4,01 % | ¥2.340,00 | ¥2.442,00 | ¥2.339,00 | 118,90K |
| 2026-09-15 | ¥2.346,00 | +0,99 % | ¥2.359,00 | ¥2.385,00 | ¥2.337,00 | 121,70K |
| 2026-09-14 | ¥2.323,00 | +4,26 % | ¥2.240,00 | ¥2.330,00 | ¥2.203,00 | 124,20K |
| 2026-09-11 | ¥2.228,00 | -5,35 % | ¥2.304,00 | ¥2.349,00 | ¥2.190,00 | 149,40K |
| 2026-09-10 | ¥2.354,00 | +0,38 % | ¥2.325,00 | ¥2.372,00 | ¥2.317,00 | 82,70K |
| 2026-09-09 | ¥2.345,00 | +2,36 % | ¥2.299,00 | ¥2.362,00 | ¥2.295,00 | 118,50K |
| 2026-09-08 | ¥2.291,00 | -2,59 % | ¥2.342,00 | ¥2.359,00 | ¥2.291,00 | 78,30K |
| 2026-09-07 | ¥2.352,00 | -0,13 % | ¥2.342,00 | ¥2.367,00 | ¥2.313,00 | 71,80K |
| 2026-09-04 | ¥2.355,00 | +1,51 % | ¥2.344,00 | ¥2.356,00 | ¥2.307,00 | 67,00K |
| 2026-09-03 | ¥2.320,00 | +0,65 % | ¥2.301,00 | ¥2.385,00 | ¥2.285,00 | 127,00K |
| 2026-09-02 | ¥2.305,00 | -2,70 % | ¥2.320,00 | ¥2.333,00 | ¥2.290,00 | 92,00K |
| 2026-09-01 | ¥2.369,00 | -2,67 % | ¥2.455,00 | ¥2.456,00 | ¥2.363,00 | 84,80K |
| 2026-08-31 | ¥2.434,00 | +1,42 % | ¥2.375,00 | ¥2.461,00 | ¥2.370,00 | 96,80K |
| 2026-08-28 | ¥2.400,00 | +3,67 % | ¥2.330,00 | ¥2.463,00 | ¥2.325,00 | 109,10K |
| 2026-08-27 | ¥2.315,00 | +0,52 % | ¥2.310,00 | ¥2.334,00 | ¥2.303,00 | 34,40K |
| 2026-08-26 | ¥2.303,00 | +0,30 % | ¥2.296,00 | ¥2.337,00 | ¥2.296,00 | 49,30K |
| 2026-08-25 | ¥2.296,00 | -1,92 % | ¥2.375,00 | ¥2.375,00 | ¥2.283,00 | 85,30K |
| 2026-08-24 | ¥2.341,00 | -1,84 % | ¥2.415,00 | ¥2.431,00 | ¥2.341,00 | 96,00K |
| 2026-08-21 | ¥2.385,00 | -0,58 % | ¥2.400,00 | ¥2.413,00 | ¥2.346,00 | 90,50K |
| 2026-08-20 | ¥2.399,00 | +0,46 % | ¥2.438,00 | ¥2.438,00 | ¥2.383,00 | 61,70K |
| 2026-08-19 | ¥2.388,00 | -3,52 % | ¥2.430,00 | ¥2.475,00 | ¥2.379,00 | 100,90K |
| 2026-08-18 | ¥2.475,00 | -1,94 % | ¥2.510,00 | ¥2.515,00 | ¥2.448,00 | 116,70K |
| 2026-08-17 | ¥2.524,00 | -1,52 % | ¥2.557,00 | ¥2.560,00 | ¥2.491,00 | 168,90K |
| 2026-08-14 | ¥2.563,00 | +4,87 % | ¥2.442,00 | ¥2.593,00 | ¥2.404,00 | 276,70K |
| 2026-08-13 | ¥2.444,00 | +6,31 % | ¥2.349,00 | ¥2.488,00 | ¥2.333,00 | 510,10K |
| 2026-08-12 | ¥2.299,00 | +11,33 % | ¥2.084,00 | ¥2.334,00 | ¥2.057,00 | 739,50K |
| 2026-08-10 | ¥2.065,00 | +2,94 % | ¥2.015,00 | ¥2.065,00 | ¥2.005,00 | 101,60K |
| 2026-08-07 | ¥2.006,00 | +0,35 % | ¥2.010,00 | ¥2.015,00 | ¥1.985,00 | 47,30K |
| 2026-08-06 | ¥1.999,00 | +0,96 % | ¥1.971,00 | ¥2.017,00 | ¥1.961,00 | 89,60K |
| 2026-08-05 | ¥1.980,00 | +0,56 % | ¥1.988,00 | ¥1.995,00 | ¥1.964,00 | 50,70K |
| 2026-08-04 | ¥1.969,00 | -0,15 % | ¥1.960,00 | ¥1.989,00 | ¥1.955,00 | 52,00K |
| 2026-08-03 | ¥1.972,00 | +1,13 % | ¥1.950,00 | ¥1.980,00 | ¥1.933,00 | 65,80K |
| 2026-07-31 | ¥1.950,00 | +1,51 % | ¥1.925,00 | ¥1.962,00 | ¥1.875,00 | 54,80K |
| 2026-07-30 | ¥1.921,00 | -0,26 % | ¥1.907,00 | ¥1.942,00 | ¥1.889,00 | 52,50K |
| 2026-07-29 | ¥1.926,00 | -2,03 % | ¥1.956,00 | ¥1.959,00 | ¥1.896,00 | 70,80K |
| 2026-07-28 | ¥1.966,00 | -1,95 % | ¥2.005,00 | ¥2.009,00 | ¥1.955,00 | 61,00K |
| 2026-07-27 | ¥2.005,00 | +2,45 % | ¥1.988,00 | ¥2.022,00 | ¥1.980,00 | 74,60K |
| 2026-07-24 | ¥1.957,00 | -1,90 % | ¥1.962,00 | ¥1.962,00 | ¥1.937,00 | 73,60K |
| 2026-07-23 | ¥1.995,00 | -0,20 % | ¥2.007,00 | ¥2.009,00 | ¥1.982,00 | 43,20K |
| 2026-07-22 | ¥1.999,00 | -0,55 % | ¥2.029,00 | ¥2.029,00 | ¥1.995,00 | 40,60K |
| 2026-07-21 | ¥2.010,00 | +1,98 % | ¥2.003,00 | ¥2.032,00 | ¥1.995,00 | 80,00K |
| 2026-07-17 | ¥1.971,00 | -1,84 % | ¥2.000,00 | ¥2.009,00 | ¥1.930,00 | 54,20K |
| 2026-07-16 | ¥2.008,00 | -1,08 % | ¥2.008,00 | ¥2.039,00 | ¥1.996,00 | 47,80K |
| 2026-07-15 | ¥2.030,00 | +2,16 % | ¥1.992,00 | ¥2.030,00 | ¥1.978,00 | 50,80K |
| 2026-07-14 | ¥1.987,00 | +1,02 % | ¥1.980,00 | ¥2.001,00 | ¥1.961,00 | 28,60K |
| 2026-07-13 | ¥1.967,00 | -1,06 % | ¥1.989,00 | ¥2.017,00 | ¥1.950,00 | 47,00K |
| 2026-07-10 | ¥1.988,00 | +1,33 % | ¥1.962,00 | ¥2.006,00 | ¥1.961,00 | 45,50K |
| 2026-07-09 | ¥1.962,00 | -0,15 % | ¥1.951,00 | ¥1.968,00 | ¥1.936,00 | 33,60K |
| 2026-07-08 | ¥1.965,00 | -2,72 % | ¥2.020,00 | ¥2.023,00 | ¥1.965,00 | 51,80K |
| 2026-07-07 | ¥2.020,00 | +0,85 % | ¥2.030,00 | ¥2.065,00 | ¥2.015,00 | 61,90K |
| 2026-07-06 | ¥2.003,00 | +0,86 % | ¥2.004,00 | ¥2.025,00 | ¥1.990,00 | 71,10K |
| 2026-07-03 | ¥1.986,00 | +3,38 % | ¥1.948,00 | ¥1.996,00 | ¥1.948,00 | 67,50K |
| 2026-07-02 | ¥1.921,00 | +1,91 % | ¥1.919,00 | ¥1.954,00 | ¥1.900,00 | 51,70K |
| 2026-07-01 | ¥1.885,00 | -2,78 % | ¥1.932,00 | ¥1.941,00 | ¥1.876,00 | 45,00K |
| 2026-06-30 | ¥1.939,00 | -0,46 % | ¥1.964,00 | ¥1.964,00 | ¥1.910,00 | 70,20K |
| 2026-06-29 | ¥1.948,00 | +1,62 % | ¥1.932,00 | ¥1.988,00 | ¥1.931,00 | 69,70K |
| 2026-06-26 | ¥1.917,00 | -0,67 % | ¥1.922,00 | ¥1.932,00 | ¥1.893,00 | 41,20K |
| 2026-06-25 | ¥1.930,00 | +0,31 % | ¥1.962,00 | ¥1.962,00 | ¥1.900,00 | 59,70K |
| 2026-06-24 | ¥1.924,00 | -1,69 % | ¥1.967,00 | ¥1.967,00 | ¥1.915,00 | 54,80K |
| 2026-06-23 | ¥1.957,00 | -0,71 % | ¥1.975,00 | ¥1.985,00 | ¥1.940,00 | 60,80K |
| 2026-06-22 | ¥1.971,00 | -2,62 % | ¥2.030,00 | ¥2.035,00 | ¥1.963,00 | 90,00K |
| 2026-06-19 | ¥2.024,00 | -7,54 % | ¥2.189,00 | ¥2.189,00 | ¥2.010,00 | 142,80K |
| 2026-06-18 | ¥2.189,00 | +2,34 % | ¥2.170,00 | ¥2.198,00 | ¥2.143,00 | 58,50K |
| 2026-06-17 | ¥2.139,00 | +2,34 % | ¥2.135,00 | ¥2.169,00 | ¥2.105,00 | 104,40K |
| 2026-06-16 | ¥2.090,00 | +0,19 % | ¥2.100,00 | ¥2.100,00 | ¥2.060,00 | 41,30K |
| 2026-06-15 | ¥2.086,00 | +0,58 % | ¥2.096,00 | ¥2.119,00 | ¥2.074,00 | 46,90K |
| 2026-06-12 | ¥2.074,00 | -0,58 % | ¥2.130,00 | ¥2.140,00 | ¥2.050,00 | 68,40K |
| 2026-06-11 | ¥2.086,00 | -0,05 % | ¥2.044,00 | ¥2.100,00 | ¥2.019,00 | 86,30K |
| 2026-06-10 | ¥2.087,00 | -3,38 % | ¥2.155,00 | ¥2.160,00 | ¥2.072,00 | 64,30K |
| 2026-06-09 | ¥2.160,00 | +0,19 % | ¥2.156,00 | ¥2.191,00 | ¥2.141,00 | 80,10K |
| 2026-06-08 | ¥2.156,00 | -2,04 % | ¥2.170,00 | ¥2.201,00 | ¥2.133,00 | 83,40K |
| 2026-06-05 | ¥2.201,00 | +0,82 % | ¥2.180,00 | ¥2.225,00 | ¥2.180,00 | 30,90K |
| 2026-06-04 | ¥2.183,00 | -1,62 % | ¥2.210,00 | ¥2.213,00 | ¥2.169,00 | 58,30K |
| 2026-06-03 | ¥2.219,00 | -2,97 % | ¥2.314,00 | ¥2.314,00 | ¥2.205,00 | 88,10K |
| 2026-06-02 | ¥2.287,00 | +4,00 % | ¥2.211,00 | ¥2.313,00 | ¥2.202,00 | 155,30K |
| 2026-06-01 | ¥2.199,00 | +4,61 % | ¥2.134,00 | ¥2.205,00 | ¥2.111,00 | 122,40K |
| 2026-05-29 | ¥2.102,00 | -0,94 % | ¥2.130,00 | ¥2.160,00 | ¥2.102,00 | 63,20K |
| 2026-05-28 | ¥2.122,00 | +0,43 % | ¥2.115,00 | ¥2.132,00 | ¥2.087,00 | 50,90K |
| 2026-05-27 | ¥2.113,00 | -0,33 % | ¥2.113,00 | ¥2.144,00 | ¥2.093,00 | 42,40K |
| 2026-05-26 | ¥2.120,00 | -0,93 % | ¥2.140,00 | ¥2.140,00 | ¥2.091,00 | 40,10K |
| 2026-05-25 | ¥2.140,00 | +0,23 % | ¥2.200,00 | ¥2.211,00 | ¥2.126,00 | 84,80K |
| 2026-05-22 | ¥2.135,00 | +1,72 % | ¥2.122,00 | ¥2.146,00 | ¥2.092,00 | 61,50K |