Next Generation Technology Group, Inc. 319A
TSE · Japan · Finanzen
¥21.380,00+30,00 (+0,14 %)
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 | ¥21.400,00 | +0,23 % | ¥21.220,00 | ¥21.550,00 | ¥21.210,00 | 5,30K |
| 2026-10-01 | ¥21.350,00 | -5,20 % | ¥22.530,00 | ¥22.760,00 | ¥21.050,00 | 46,10K |
| 2026-09-30 | ¥22.520,00 | +3,68 % | ¥21.850,00 | ¥22.910,00 | ¥21.850,00 | 47,30K |
| 2026-09-29 | ¥21.720,00 | +0,37 % | ¥21.370,00 | ¥21.730,00 | ¥21.110,00 | 16,80K |
| 2026-09-28 | ¥21.640,00 | +0,84 % | ¥21.310,00 | ¥21.900,00 | ¥20.800,00 | 30,70K |
| 2026-09-25 | ¥21.460,00 | +6,87 % | ¥20.010,00 | ¥21.540,00 | ¥19.970,00 | 60,10K |
| 2026-09-24 | ¥20.080,00 | +4,04 % | ¥19.660,00 | ¥20.460,00 | ¥19.500,00 | 44,00K |
| 2026-09-18 | ¥19.300,00 | +3,26 % | ¥18.980,00 | ¥19.710,00 | ¥18.830,00 | 28,90K |
| 2026-09-17 | ¥18.690,00 | -3,66 % | ¥19.170,00 | ¥19.590,00 | ¥18.600,00 | 31,80K |
| 2026-09-16 | ¥19.400,00 | +0,52 % | ¥19.320,00 | ¥19.690,00 | ¥19.220,00 | 19,90K |
| 2026-09-15 | ¥19.300,00 | -3,21 % | ¥19.670,00 | ¥20.250,00 | ¥19.300,00 | 30,20K |
| 2026-09-14 | ¥19.940,00 | +4,62 % | ¥18.800,00 | ¥20.000,00 | ¥18.390,00 | 47,60K |
| 2026-09-11 | ¥19.060,00 | -4,56 % | ¥19.200,00 | ¥19.900,00 | ¥19.060,00 | 48,70K |
| 2026-09-10 | ¥19.970,00 | -5,62 % | ¥20.660,00 | ¥20.680,00 | ¥19.720,00 | 57,00K |
| 2026-09-09 | ¥21.160,00 | -2,31 % | ¥21.200,00 | ¥22.410,00 | ¥21.080,00 | 33,80K |
| 2026-09-08 | ¥21.660,00 | -0,87 % | ¥21.820,00 | ¥22.440,00 | ¥21.300,00 | 44,60K |
| 2026-09-07 | ¥21.850,00 | +5,05 % | ¥20.920,00 | ¥22.240,00 | ¥20.920,00 | 39,70K |
| 2026-09-04 | ¥20.800,00 | -2,85 % | ¥21.700,00 | ¥21.700,00 | ¥20.300,00 | 43,10K |
| 2026-09-03 | ¥21.410,00 | +6,57 % | ¥20.220,00 | ¥21.470,00 | ¥20.220,00 | 32,60K |
| 2026-09-02 | ¥20.090,00 | -3,88 % | ¥20.400,00 | ¥20.990,00 | ¥20.080,00 | 24,20K |
| 2026-09-01 | ¥20.900,00 | +1,90 % | ¥21.000,00 | ¥21.930,00 | ¥20.670,00 | 39,30K |
| 2026-08-31 | ¥20.510,00 | +0,34 % | ¥20.420,00 | ¥20.740,00 | ¥19.820,00 | 27,30K |
| 2026-08-28 | ¥20.440,00 | +2,05 % | ¥20.030,00 | ¥20.690,00 | ¥19.820,00 | 22,50K |
| 2026-08-27 | ¥20.030,00 | +5,25 % | ¥19.340,00 | ¥20.100,00 | ¥19.100,00 | 37,60K |
| 2026-08-26 | ¥19.030,00 | -9,51 % | ¥21.200,00 | ¥21.200,00 | ¥19.030,00 | 57,30K |
| 2026-08-25 | ¥21.030,00 | +4,32 % | ¥20.660,00 | ¥22.200,00 | ¥20.160,00 | 61,90K |
| 2026-08-24 | ¥20.160,00 | -4,36 % | ¥21.080,00 | ¥21.210,00 | ¥19.670,00 | 43,70K |
| 2026-08-21 | ¥21.080,00 | +4,36 % | ¥19.890,00 | ¥21.300,00 | ¥19.520,00 | 58,80K |
| 2026-08-20 | ¥20.200,00 | +11,23 % | ¥18.560,00 | ¥20.400,00 | ¥18.350,00 | 86,90K |
| 2026-08-19 | ¥18.160,00 | +0,33 % | ¥17.610,00 | ¥18.170,00 | ¥16.630,00 | 94,80K |
| 2026-08-18 | ¥18.100,00 | -6,22 % | ¥19.300,00 | ¥19.400,00 | ¥18.010,00 | 50,70K |
| 2026-08-17 | ¥19.300,00 | -5,30 % | ¥22.200,00 | ¥22.700,00 | ¥19.300,00 | 94,00K |
| 2026-08-14 | ¥20.380,00 | -2,02 % | ¥21.000,00 | ¥21.800,00 | ¥19.500,00 | 42,10K |
| 2026-08-13 | ¥20.800,00 | +5,32 % | ¥20.270,00 | ¥21.000,00 | ¥19.740,00 | 28,40K |
| 2026-08-12 | ¥19.750,00 | +0,36 % | ¥19.830,00 | ¥20.200,00 | ¥19.550,00 | 21,30K |
| 2026-08-10 | ¥19.680,00 | +1,60 % | ¥19.090,00 | ¥19.990,00 | ¥19.030,00 | 9,80K |
| 2026-08-07 | ¥19.370,00 | -1,92 % | ¥19.770,00 | ¥20.060,00 | ¥19.140,00 | 22,10K |
| 2026-08-06 | ¥19.750,00 | -3,28 % | ¥19.920,00 | ¥20.980,00 | ¥19.100,00 | 28,60K |
| 2026-08-05 | ¥20.420,00 | +5,53 % | ¥18.950,00 | ¥20.510,00 | ¥18.460,00 | 49,50K |
| 2026-08-04 | ¥19.350,00 | +7,86 % | ¥17.900,00 | ¥19.500,00 | ¥17.870,00 | 44,30K |
| 2026-08-03 | ¥17.940,00 | +8,33 % | ¥16.560,00 | ¥17.940,00 | ¥16.470,00 | 38,60K |
| 2026-07-31 | ¥16.560,00 | +7,39 % | ¥16.020,00 | ¥16.990,00 | ¥15.990,00 | 43,20K |
| 2026-07-30 | ¥15.420,00 | -5,22 % | ¥15.600,00 | ¥15.900,00 | ¥14.590,00 | 58,10K |
| 2026-07-29 | ¥16.270,00 | -1,39 % | ¥16.800,00 | ¥16.970,00 | ¥15.660,00 | 39,30K |
| 2026-07-28 | ¥16.500,00 | -0,90 % | ¥16.340,00 | ¥16.900,00 | ¥15.880,00 | 31,40K |
| 2026-07-27 | ¥16.650,00 | +4,65 % | ¥16.010,00 | ¥16.650,00 | ¥15.430,00 | 52,70K |
| 2026-07-24 | ¥15.910,00 | -0,87 % | ¥15.510,00 | ¥15.970,00 | ¥15.190,00 | 57,60K |
| 2026-07-23 | ¥16.050,00 | +0,19 % | ¥16.000,00 | ¥16.240,00 | ¥15.250,00 | 74,30K |
| 2026-07-22 | ¥16.020,00 | -1,42 % | ¥16.300,00 | ¥16.840,00 | ¥15.990,00 | 53,10K |
| 2026-07-21 | ¥16.250,00 | -8,09 % | ¥17.510,00 | ¥17.510,00 | ¥15.760,00 | 64,30K |
| 2026-07-17 | ¥17.680,00 | -5,71 % | ¥18.800,00 | ¥18.800,00 | ¥17.200,00 | 37,60K |
| 2026-07-16 | ¥18.750,00 | -9,24 % | ¥20.980,00 | ¥20.980,00 | ¥18.410,00 | 31,40K |
| 2026-07-15 | ¥20.660,00 | +1,42 % | ¥20.220,00 | ¥21.300,00 | ¥20.100,00 | 24,70K |
| 2026-07-14 | ¥20.370,00 | +4,25 % | ¥19.540,00 | ¥20.940,00 | ¥19.400,00 | 31,40K |
| 2026-07-13 | ¥19.540,00 | +5,79 % | ¥19.480,00 | ¥20.800,00 | ¥18.980,00 | 48,90K |
| 2026-07-10 | ¥18.470,00 | +7,76 % | ¥16.870,00 | ¥18.860,00 | ¥16.870,00 | 53,00K |
| 2026-07-09 | ¥17.140,00 | +4,58 % | ¥17.190,00 | ¥17.510,00 | ¥16.810,00 | 17,70K |
| 2026-07-08 | ¥16.390,00 | -0,30 % | ¥16.040,00 | ¥16.730,00 | ¥16.020,00 | 23,10K |
| 2026-07-07 | ¥16.440,00 | -3,24 % | ¥16.710,00 | ¥16.800,00 | ¥16.020,00 | 17,80K |
| 2026-07-06 | ¥16.990,00 | -2,80 % | ¥17.150,00 | ¥17.290,00 | ¥16.700,00 | 14,20K |
| 2026-07-03 | ¥17.480,00 | +4,67 % | ¥16.700,00 | ¥17.490,00 | ¥16.500,00 | 18,60K |
| 2026-07-02 | ¥16.700,00 | +5,03 % | ¥16.250,00 | ¥16.830,00 | ¥15.870,00 | 26,50K |
| 2026-07-01 | ¥15.900,00 | +0,44 % | ¥15.960,00 | ¥16.170,00 | ¥15.150,00 | 28,10K |
| 2026-06-30 | ¥15.830,00 | +1,15 % | ¥15.750,00 | ¥15.980,00 | ¥15.310,00 | 21,70K |
| 2026-06-29 | ¥15.650,00 | -6,90 % | ¥17.210,00 | ¥17.300,00 | ¥15.120,00 | 40,30K |
| 2026-06-26 | ¥16.810,00 | -2,89 % | ¥17.110,00 | ¥17.110,00 | ¥16.800,00 | 12,40K |
| 2026-06-25 | ¥17.310,00 | +1,35 % | ¥17.690,00 | ¥17.890,00 | ¥17.130,00 | 12,50K |
| 2026-06-24 | ¥17.080,00 | -6,00 % | ¥17.770,00 | ¥18.060,00 | ¥17.020,00 | 25,40K |
| 2026-06-23 | ¥18.170,00 | -2,99 % | ¥18.780,00 | ¥18.780,00 | ¥18.040,00 | 20,20K |
| 2026-06-22 | ¥18.730,00 | +7,89 % | ¥17.760,00 | ¥18.800,00 | ¥17.700,00 | 29,10K |
| 2026-06-19 | ¥17.360,00 | -3,23 % | ¥17.940,00 | ¥18.860,00 | ¥17.350,00 | 46,90K |
| 2026-06-18 | ¥17.940,00 | -1,27 % | ¥18.300,00 | ¥18.790,00 | ¥17.520,00 | 33,70K |
| 2026-06-17 | ¥18.170,00 | +11,06 % | ¥16.950,00 | ¥18.510,00 | ¥16.780,00 | 64,70K |
| 2026-06-16 | ¥16.360,00 | +0,12 % | ¥16.200,00 | ¥17.000,00 | ¥15.700,00 | 42,30K |
| 2026-06-15 | ¥16.340,00 | -1,21 % | ¥16.800,00 | ¥17.320,00 | ¥16.300,00 | 30,30K |
| 2026-06-12 | ¥16.540,00 | -0,60 % | ¥17.040,00 | ¥17.360,00 | ¥16.540,00 | 38,80K |
| 2026-06-11 | ¥16.640,00 | +1,40 % | ¥16.410,00 | ¥16.980,00 | ¥16.200,00 | 29,60K |
| 2026-06-10 | ¥16.410,00 | -0,30 % | ¥16.100,00 | ¥16.650,00 | ¥16.100,00 | 14,50K |
| 2026-06-09 | ¥16.460,00 | +7,30 % | ¥15.740,00 | ¥16.580,00 | ¥15.600,00 | 27,40K |
| 2026-06-08 | ¥15.340,00 | -5,25 % | ¥15.790,00 | ¥16.000,00 | ¥15.100,00 | 40,50K |
| 2026-06-05 | ¥16.190,00 | +2,40 % | ¥15.820,00 | ¥16.730,00 | ¥15.820,00 | 16,80K |
| 2026-06-04 | ¥15.810,00 | -4,99 % | ¥16.600,00 | ¥16.600,00 | ¥15.810,00 | 29,00K |
| 2026-06-03 | ¥16.640,00 | -6,20 % | ¥17.760,00 | ¥17.780,00 | ¥16.620,00 | 34,30K |
| 2026-06-02 | ¥17.740,00 | +2,54 % | ¥17.700,00 | ¥17.970,00 | ¥17.150,00 | 51,50K |
| 2026-06-01 | ¥17.300,00 | -4,47 % | ¥17.710,00 | ¥17.890,00 | ¥16.920,00 | 34,10K |
| 2026-05-29 | ¥18.110,00 | +12,98 % | ¥16.430,00 | ¥18.400,00 | ¥16.430,00 | 51,20K |
| 2026-05-28 | ¥16.030,00 | -3,72 % | ¥16.640,00 | ¥16.700,00 | ¥15.730,00 | 29,90K |
| 2026-05-27 | ¥16.650,00 | -0,77 % | ¥17.100,00 | ¥17.170,00 | ¥16.520,00 | 24,80K |
| 2026-05-26 | ¥16.780,00 | -2,16 % | ¥17.430,00 | ¥17.530,00 | ¥16.700,00 | 25,70K |
| 2026-05-25 | ¥17.150,00 | -0,06 % | ¥17.560,00 | ¥18.440,00 | ¥16.910,00 | 57,10K |