FORCIA,Inc. 304A
TSE · Japan · Technologiedienstleistungen
¥2.175,00+33,00 (+1,54 %)
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 | ¥2.175,00 | +1,54 % | ¥2.157,00 | ¥2.175,00 | ¥2.143,00 | 1,80K |
| 2026-10-01 | ¥2.142,00 | -0,37 % | ¥2.132,00 | ¥2.159,00 | ¥2.132,00 | 1,40K |
| 2026-09-30 | ¥2.150,00 | +0,47 % | ¥2.155,00 | ¥2.174,00 | ¥2.115,00 | 5,20K |
| 2026-09-29 | ¥2.140,00 | +3,33 % | ¥2.089,00 | ¥2.150,00 | ¥2.066,00 | 3,00K |
| 2026-09-28 | ¥2.071,00 | +0,29 % | ¥2.065,00 | ¥2.086,00 | ¥2.065,00 | 1,50K |
| 2026-09-25 | ¥2.065,00 | +0,73 % | ¥2.070,00 | ¥2.076,00 | ¥2.060,00 | 4,00K |
| 2026-09-24 | ¥2.050,00 | +2,65 % | ¥2.000,00 | ¥2.050,00 | ¥2.000,00 | 2,80K |
| 2026-09-18 | ¥1.997,00 | +1,63 % | ¥1.980,00 | ¥1.997,00 | ¥1.970,00 | 1,10K |
| 2026-09-17 | ¥1.965,00 | +1,18 % | ¥1.942,00 | ¥1.986,00 | ¥1.942,00 | 1,00K |
| 2026-09-16 | ¥1.942,00 | +0,41 % | ¥1.950,00 | ¥1.950,00 | ¥1.940,00 | 1,30K |
| 2026-09-15 | ¥1.934,00 | -0,77 % | ¥1.934,00 | ¥1.934,00 | ¥1.934,00 | 100 |
| 2026-09-14 | ¥1.949,00 | +0,21 % | ¥1.950,00 | ¥1.950,00 | ¥1.932,00 | 1,00K |
| 2026-09-11 | ¥1.945,00 | -0,05 % | ¥1.945,00 | ¥1.946,00 | ¥1.941,00 | 1,10K |
| 2026-09-10 | ¥1.946,00 | -0,71 % | ¥1.959,00 | ¥1.959,00 | ¥1.946,00 | 300 |
| 2026-09-09 | ¥1.960,00 | +0,51 % | ¥1.960,00 | ¥1.960,00 | ¥1.960,00 | 100 |
| 2026-09-08 | ¥1.950,00 | +0,52 % | ¥1.950,00 | ¥1.950,00 | ¥1.950,00 | 700 |
| 2026-09-07 | ¥1.940,00 | 0,00 % | ¥1.940,00 | ¥1.940,00 | ¥1.940,00 | 0 |
| 2026-09-04 | ¥1.940,00 | 0,00 % | ¥1.940,00 | ¥1.940,00 | ¥1.940,00 | 0 |
| 2026-09-03 | ¥1.940,00 | -1,52 % | ¥1.943,00 | ¥1.943,00 | ¥1.940,00 | 300 |
| 2026-09-02 | ¥1.970,00 | -1,35 % | ¥1.957,00 | ¥1.970,00 | ¥1.955,00 | 300 |
| 2026-09-01 | ¥1.997,00 | +1,37 % | ¥1.997,00 | ¥1.997,00 | ¥1.997,00 | 100 |
| 2026-08-31 | ¥1.970,00 | +2,07 % | ¥1.970,00 | ¥1.970,00 | ¥1.970,00 | 100 |
| 2026-08-28 | ¥1.930,00 | -1,88 % | ¥1.927,00 | ¥1.930,00 | ¥1.927,00 | 400 |
| 2026-08-27 | ¥1.967,00 | 0,00 % | ¥1.967,00 | ¥1.967,00 | ¥1.967,00 | 0 |
| 2026-08-26 | ¥1.967,00 | -0,15 % | ¥1.968,00 | ¥1.968,00 | ¥1.967,00 | 200 |
| 2026-08-25 | ¥1.970,00 | +0,05 % | ¥1.970,00 | ¥1.970,00 | ¥1.970,00 | 500 |
| 2026-08-24 | ¥1.969,00 | +3,63 % | ¥1.969,00 | ¥1.969,00 | ¥1.936,00 | 1,10K |
| 2026-08-21 | ¥1.900,00 | +0,16 % | ¥1.897,00 | ¥1.910,00 | ¥1.885,00 | 1,00K |
| 2026-08-20 | ¥1.897,00 | +0,11 % | ¥1.900,00 | ¥1.901,00 | ¥1.897,00 | 500 |
| 2026-08-19 | ¥1.895,00 | -0,52 % | ¥1.881,00 | ¥1.895,00 | ¥1.866,00 | 1,90K |
| 2026-08-18 | ¥1.905,00 | -0,05 % | ¥1.909,00 | ¥1.942,00 | ¥1.880,00 | 6,60K |
| 2026-08-17 | ¥1.906,00 | -0,78 % | ¥1.921,00 | ¥1.965,00 | ¥1.906,00 | 2,40K |
| 2026-08-14 | ¥1.921,00 | -0,21 % | ¥1.925,00 | ¥1.926,00 | ¥1.920,00 | 1,70K |
| 2026-08-13 | ¥1.925,00 | +0,26 % | ¥1.925,00 | ¥1.940,00 | ¥1.921,00 | 2,10K |
| 2026-08-12 | ¥1.920,00 | 0,00 % | ¥1.930,00 | ¥1.930,00 | ¥1.900,00 | 3,00K |
| 2026-08-10 | ¥1.920,00 | -3,03 % | ¥1.940,00 | ¥1.950,00 | ¥1.920,00 | 700 |
| 2026-08-07 | ¥1.980,00 | 0,00 % | ¥1.980,00 | ¥1.981,00 | ¥1.980,00 | 4,70K |
| 2026-08-06 | ¥1.980,00 | 0,00 % | ¥1.980,00 | ¥1.980,00 | ¥1.980,00 | 300 |
| 2026-08-05 | ¥1.980,00 | 0,00 % | ¥1.980,00 | ¥1.985,00 | ¥1.980,00 | 600 |
| 2026-08-04 | ¥1.980,00 | -2,46 % | ¥1.980,00 | ¥1.981,00 | ¥1.980,00 | 1,20K |
| 2026-08-03 | ¥2.030,00 | 0,00 % | ¥2.030,00 | ¥2.030,00 | ¥2.030,00 | 0 |
| 2026-07-31 | ¥2.030,00 | +3,57 % | ¥1.982,00 | ¥2.030,00 | ¥1.960,00 | 1,30K |
| 2026-07-30 | ¥1.960,00 | +0,10 % | ¥1.957,00 | ¥1.960,00 | ¥1.927,00 | 1,20K |
| 2026-07-29 | ¥1.958,00 | -2,59 % | ¥1.971,00 | ¥1.974,00 | ¥1.958,00 | 2,90K |
| 2026-07-28 | ¥2.010,00 | +0,20 % | ¥2.050,00 | ¥2.050,00 | ¥2.010,00 | 700 |
| 2026-07-27 | ¥2.006,00 | +2,56 % | ¥2.031,00 | ¥2.099,00 | ¥2.003,00 | 4,60K |
| 2026-07-24 | ¥1.956,00 | -0,81 % | ¥2.006,00 | ¥2.006,00 | ¥1.956,00 | 700 |
| 2026-07-23 | ¥1.972,00 | +0,10 % | ¥1.972,00 | ¥1.972,00 | ¥1.972,00 | 100 |
| 2026-07-22 | ¥1.970,00 | -1,70 % | ¥1.998,00 | ¥1.998,00 | ¥1.963,00 | 1,10K |
| 2026-07-21 | ¥2.004,00 | +4,92 % | ¥2.000,00 | ¥2.004,00 | ¥2.000,00 | 3,60K |
| 2026-07-17 | ¥1.910,00 | -2,05 % | ¥1.910,00 | ¥1.910,00 | ¥1.910,00 | 100 |
| 2026-07-16 | ¥1.950,00 | +4,50 % | ¥1.900,00 | ¥1.955,00 | ¥1.900,00 | 3,00K |
| 2026-07-15 | ¥1.866,00 | -6,61 % | ¥1.960,00 | ¥1.963,00 | ¥1.840,00 | 8,30K |
| 2026-07-14 | ¥1.998,00 | +5,21 % | ¥1.871,00 | ¥1.999,00 | ¥1.871,00 | 5,50K |
| 2026-07-13 | ¥1.899,00 | +0,74 % | ¥1.884,00 | ¥1.899,00 | ¥1.884,00 | 1,20K |
| 2026-07-10 | ¥1.885,00 | +2,11 % | ¥1.870,00 | ¥1.885,00 | ¥1.870,00 | 200 |
| 2026-07-09 | ¥1.846,00 | +0,05 % | ¥1.846,00 | ¥1.846,00 | ¥1.846,00 | 100 |
| 2026-07-08 | ¥1.845,00 | -4,06 % | ¥1.889,00 | ¥1.889,00 | ¥1.845,00 | 500 |
| 2026-07-07 | ¥1.923,00 | 0,00 % | ¥1.923,00 | ¥1.923,00 | ¥1.923,00 | 0 |
| 2026-07-06 | ¥1.923,00 | +1,80 % | ¥1.923,00 | ¥1.923,00 | ¥1.923,00 | 300 |
| 2026-07-03 | ¥1.889,00 | 0,00 % | ¥1.889,00 | ¥1.889,00 | ¥1.889,00 | 100 |
| 2026-07-02 | ¥1.889,00 | +0,21 % | ¥1.925,00 | ¥1.925,00 | ¥1.889,00 | 700 |
| 2026-07-01 | ¥1.885,00 | +1,95 % | ¥1.885,00 | ¥1.899,00 | ¥1.885,00 | 1,60K |
| 2026-06-30 | ¥1.849,00 | +1,43 % | ¥1.823,00 | ¥1.849,00 | ¥1.823,00 | 300 |
| 2026-06-29 | ¥1.823,00 | +2,65 % | ¥1.754,00 | ¥1.823,00 | ¥1.751,00 | 500 |
| 2026-06-26 | ¥1.776,00 | -0,45 % | ¥1.775,00 | ¥1.776,00 | ¥1.775,00 | 300 |
| 2026-06-25 | ¥1.784,00 | -0,61 % | ¥1.823,00 | ¥1.825,00 | ¥1.784,00 | 1,10K |
| 2026-06-24 | ¥1.795,00 | 0,00 % | ¥1.795,00 | ¥1.795,00 | ¥1.795,00 | 0 |
| 2026-06-23 | ¥1.795,00 | -0,28 % | ¥1.830,00 | ¥1.830,00 | ¥1.795,00 | 400 |
| 2026-06-22 | ¥1.800,00 | +4,05 % | ¥1.770,00 | ¥1.800,00 | ¥1.770,00 | 1,00K |
| 2026-06-19 | ¥1.730,00 | -1,14 % | ¥1.730,00 | ¥1.730,00 | ¥1.730,00 | 100 |
| 2026-06-18 | ¥1.750,00 | +1,45 % | ¥1.750,00 | ¥1.750,00 | ¥1.750,00 | 100 |
| 2026-06-17 | ¥1.725,00 | +0,88 % | ¥1.725,00 | ¥1.725,00 | ¥1.725,00 | 100 |
| 2026-06-16 | ¥1.710,00 | -1,16 % | ¥1.730,00 | ¥1.730,00 | ¥1.710,00 | 500 |
| 2026-06-15 | ¥1.730,00 | -1,70 % | ¥1.720,00 | ¥1.746,00 | ¥1.720,00 | 600 |
| 2026-06-12 | ¥1.760,00 | +2,80 % | ¥1.750,00 | ¥1.760,00 | ¥1.750,00 | 600 |
| 2026-06-11 | ¥1.712,00 | 0,00 % | ¥1.712,00 | ¥1.712,00 | ¥1.712,00 | 0 |
| 2026-06-10 | ¥1.712,00 | -2,06 % | ¥1.708,00 | ¥1.712,00 | ¥1.708,00 | 400 |
| 2026-06-09 | ¥1.748,00 | +0,06 % | ¥1.747,00 | ¥1.748,00 | ¥1.747,00 | 400 |
| 2026-06-08 | ¥1.747,00 | +1,81 % | ¥1.681,00 | ¥1.747,00 | ¥1.680,00 | 1,40K |
| 2026-06-05 | ¥1.716,00 | +0,76 % | ¥1.710,00 | ¥1.750,00 | ¥1.676,00 | 2,60K |
| 2026-06-04 | ¥1.703,00 | -2,01 % | ¥1.738,00 | ¥1.738,00 | ¥1.702,00 | 600 |
| 2026-06-03 | ¥1.738,00 | -1,81 % | ¥1.770,00 | ¥1.800,00 | ¥1.738,00 | 1,40K |
| 2026-06-02 | ¥1.770,00 | +1,09 % | ¥1.770,00 | ¥1.770,00 | ¥1.770,00 | 100 |
| 2026-06-01 | ¥1.751,00 | -0,23 % | ¥1.760,00 | ¥1.760,00 | ¥1.751,00 | 600 |
| 2026-05-29 | ¥1.755,00 | -0,17 % | ¥1.780,00 | ¥1.790,00 | ¥1.755,00 | 500 |
| 2026-05-28 | ¥1.758,00 | +0,40 % | ¥1.739,00 | ¥1.758,00 | ¥1.739,00 | 500 |
| 2026-05-27 | ¥1.751,00 | +0,63 % | ¥1.731,00 | ¥1.751,00 | ¥1.731,00 | 800 |
| 2026-05-26 | ¥1.740,00 | -2,25 % | ¥1.740,00 | ¥1.741,00 | ¥1.740,00 | 1,40K |
| 2026-05-25 | ¥1.780,00 | +0,34 % | ¥1.788,00 | ¥1.788,00 | ¥1.780,00 | 800 |