MEEQ Inc. 332A
TSE · Japan · Technologiedienstleistungen
¥1.189,00-19,00 (-1,57 %)
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 | ¥1.189,00 | -1,57 % | ¥1.208,00 | ¥1.220,00 | ¥1.170,00 | 41,70K |
| 2026-10-01 | ¥1.208,00 | -1,15 % | ¥1.221,00 | ¥1.236,00 | ¥1.200,00 | 49,40K |
| 2026-09-30 | ¥1.222,00 | -2,40 % | ¥1.252,00 | ¥1.255,00 | ¥1.220,00 | 53,70K |
| 2026-09-29 | ¥1.252,00 | -2,80 % | ¥1.268,00 | ¥1.272,00 | ¥1.243,00 | 44,70K |
| 2026-09-28 | ¥1.288,00 | +4,29 % | ¥1.243,00 | ¥1.297,00 | ¥1.243,00 | 99,20K |
| 2026-09-25 | ¥1.235,00 | +0,08 % | ¥1.238,00 | ¥1.257,00 | ¥1.227,00 | 36,80K |
| 2026-09-24 | ¥1.234,00 | 0,00 % | ¥1.275,00 | ¥1.285,00 | ¥1.225,00 | 88,40K |
| 2026-09-18 | ¥1.234,00 | +3,70 % | ¥1.230,00 | ¥1.250,00 | ¥1.194,00 | 168,30K |
| 2026-09-17 | ¥1.190,00 | +3,03 % | ¥1.166,00 | ¥1.195,00 | ¥1.160,00 | 74,60K |
| 2026-09-16 | ¥1.155,00 | +0,09 % | ¥1.157,00 | ¥1.166,00 | ¥1.145,00 | 45,40K |
| 2026-09-15 | ¥1.154,00 | +1,41 % | ¥1.149,00 | ¥1.158,00 | ¥1.140,00 | 50,10K |
| 2026-09-14 | ¥1.138,00 | +1,79 % | ¥1.102,00 | ¥1.144,00 | ¥1.100,00 | 49,20K |
| 2026-09-11 | ¥1.118,00 | -1,24 % | ¥1.132,00 | ¥1.135,00 | ¥1.105,00 | 48,50K |
| 2026-09-10 | ¥1.132,00 | +0,71 % | ¥1.113,00 | ¥1.132,00 | ¥1.113,00 | 37,50K |
| 2026-09-09 | ¥1.124,00 | -1,06 % | ¥1.126,00 | ¥1.143,00 | ¥1.114,00 | 34,90K |
| 2026-09-08 | ¥1.136,00 | -0,18 % | ¥1.149,00 | ¥1.156,00 | ¥1.133,00 | 62,60K |
| 2026-09-07 | ¥1.138,00 | +1,16 % | ¥1.136,00 | ¥1.164,00 | ¥1.127,00 | 66,00K |
| 2026-09-04 | ¥1.125,00 | +4,36 % | ¥1.090,00 | ¥1.125,00 | ¥1.081,00 | 49,80K |
| 2026-09-03 | ¥1.078,00 | -0,19 % | ¥1.080,00 | ¥1.094,00 | ¥1.075,00 | 35,10K |
| 2026-09-02 | ¥1.080,00 | -1,73 % | ¥1.085,00 | ¥1.093,00 | ¥1.072,00 | 55,90K |
| 2026-09-01 | ¥1.099,00 | -1,08 % | ¥1.105,00 | ¥1.114,00 | ¥1.095,00 | 44,80K |
| 2026-08-31 | ¥1.111,00 | +0,45 % | ¥1.106,00 | ¥1.124,00 | ¥1.092,00 | 68,30K |
| 2026-08-28 | ¥1.106,00 | -1,34 % | ¥1.122,00 | ¥1.130,00 | ¥1.102,00 | 72,50K |
| 2026-08-27 | ¥1.121,00 | +2,28 % | ¥1.100,00 | ¥1.133,00 | ¥1.100,00 | 61,60K |
| 2026-08-26 | ¥1.096,00 | +0,37 % | ¥1.095,00 | ¥1.107,00 | ¥1.088,00 | 43,00K |
| 2026-08-25 | ¥1.092,00 | +1,02 % | ¥1.081,00 | ¥1.095,00 | ¥1.071,00 | 44,80K |
| 2026-08-24 | ¥1.081,00 | -2,70 % | ¥1.119,00 | ¥1.119,00 | ¥1.077,00 | 72,50K |
| 2026-08-21 | ¥1.111,00 | +0,54 % | ¥1.107,00 | ¥1.127,00 | ¥1.103,00 | 94,90K |
| 2026-08-20 | ¥1.105,00 | +1,56 % | ¥1.086,00 | ¥1.108,00 | ¥1.082,00 | 60,30K |
| 2026-08-19 | ¥1.088,00 | +0,46 % | ¥1.069,00 | ¥1.095,00 | ¥1.063,00 | 76,90K |
| 2026-08-18 | ¥1.083,00 | -1,19 % | ¥1.094,00 | ¥1.100,00 | ¥1.076,00 | 89,50K |
| 2026-08-17 | ¥1.096,00 | +1,48 % | ¥1.090,00 | ¥1.124,00 | ¥1.070,00 | 157,60K |
| 2026-08-14 | ¥1.080,00 | +4,75 % | ¥1.047,00 | ¥1.096,00 | ¥1.035,00 | 161,10K |
| 2026-08-13 | ¥1.031,00 | +3,51 % | ¥1.070,00 | ¥1.092,00 | ¥1.024,00 | 267,90K |
| 2026-08-12 | ¥996,00 | +0,81 % | ¥990,00 | ¥1.010,00 | ¥976,00 | 132,00K |
| 2026-08-10 | ¥988,00 | +1,75 % | ¥986,00 | ¥994,00 | ¥980,00 | 44,10K |
| 2026-08-07 | ¥971,00 | -0,72 % | ¥978,00 | ¥978,00 | ¥965,00 | 34,60K |
| 2026-08-06 | ¥978,00 | -1,51 % | ¥993,00 | ¥996,00 | ¥969,00 | 47,90K |
| 2026-08-05 | ¥993,00 | +1,12 % | ¥997,00 | ¥1.000,00 | ¥989,00 | 36,80K |
| 2026-08-04 | ¥982,00 | +0,10 % | ¥985,00 | ¥1.002,00 | ¥978,00 | 40,10K |
| 2026-08-03 | ¥981,00 | +2,19 % | ¥960,00 | ¥982,00 | ¥946,00 | 89,50K |
| 2026-07-31 | ¥960,00 | +0,63 % | ¥960,00 | ¥972,00 | ¥944,00 | 71,80K |
| 2026-07-30 | ¥954,00 | +0,10 % | ¥945,00 | ¥965,00 | ¥942,00 | 62,80K |
| 2026-07-29 | ¥953,00 | -0,94 % | ¥964,00 | ¥971,00 | ¥930,00 | 130,40K |
| 2026-07-28 | ¥962,00 | -1,94 % | ¥974,00 | ¥978,00 | ¥960,00 | 62,30K |
| 2026-07-27 | ¥981,00 | +1,13 % | ¥972,00 | ¥990,00 | ¥955,00 | 83,90K |
| 2026-07-24 | ¥970,00 | -1,62 % | ¥976,00 | ¥977,00 | ¥953,00 | 145,00K |
| 2026-07-23 | ¥986,00 | -0,40 % | ¥999,00 | ¥999,00 | ¥977,00 | 66,20K |
| 2026-07-22 | ¥990,00 | -2,17 % | ¥1.022,00 | ¥1.022,00 | ¥987,00 | 77,50K |
| 2026-07-21 | ¥1.012,00 | +2,95 % | ¥994,00 | ¥1.012,00 | ¥990,00 | 44,30K |
| 2026-07-17 | ¥983,00 | -3,53 % | ¥1.001,00 | ¥1.018,00 | ¥971,00 | 183,10K |
| 2026-07-16 | ¥1.019,00 | -2,95 % | ¥1.051,00 | ¥1.051,00 | ¥1.012,00 | 60,60K |
| 2026-07-15 | ¥1.050,00 | -0,66 % | ¥1.051,00 | ¥1.051,00 | ¥1.024,00 | 62,90K |
| 2026-07-14 | ¥1.057,00 | -1,31 % | ¥1.060,00 | ¥1.070,00 | ¥1.053,00 | 37,50K |
| 2026-07-13 | ¥1.071,00 | +0,19 % | ¥1.083,00 | ¥1.092,00 | ¥1.057,00 | 52,40K |
| 2026-07-10 | ¥1.069,00 | +0,66 % | ¥1.072,00 | ¥1.099,00 | ¥1.059,00 | 95,20K |
| 2026-07-09 | ¥1.062,00 | +2,71 % | ¥1.034,00 | ¥1.072,00 | ¥1.034,00 | 55,80K |
| 2026-07-08 | ¥1.034,00 | -2,82 % | ¥1.056,00 | ¥1.069,00 | ¥1.034,00 | 55,00K |
| 2026-07-07 | ¥1.064,00 | -0,19 % | ¥1.070,00 | ¥1.080,00 | ¥1.060,00 | 45,00K |
| 2026-07-06 | ¥1.066,00 | -0,56 % | ¥1.072,00 | ¥1.074,00 | ¥1.055,00 | 69,10K |
| 2026-07-03 | ¥1.072,00 | +4,48 % | ¥1.027,00 | ¥1.074,00 | ¥1.027,00 | 77,50K |
| 2026-07-02 | ¥1.026,00 | +2,70 % | ¥990,00 | ¥1.035,00 | ¥990,00 | 73,30K |
| 2026-07-01 | ¥999,00 | -2,63 % | ¥1.029,00 | ¥1.029,00 | ¥989,00 | 52,80K |
| 2026-06-30 | ¥1.026,00 | +0,98 % | ¥1.026,00 | ¥1.036,00 | ¥1.006,00 | 58,80K |
| 2026-06-29 | ¥1.016,00 | +3,46 % | ¥990,00 | ¥1.024,00 | ¥990,00 | 72,60K |
| 2026-06-26 | ¥982,00 | -1,11 % | ¥980,00 | ¥999,00 | ¥970,00 | 103,80K |
| 2026-06-25 | ¥993,00 | -2,84 % | ¥1.030,00 | ¥1.035,00 | ¥986,00 | 128,10K |
| 2026-06-24 | ¥1.022,00 | -0,10 % | ¥1.023,00 | ¥1.039,00 | ¥1.017,00 | 50,60K |
| 2026-06-23 | ¥1.023,00 | -3,13 % | ¥1.066,00 | ¥1.066,00 | ¥1.014,00 | 69,60K |
| 2026-06-22 | ¥1.056,00 | +1,83 % | ¥1.060,00 | ¥1.085,00 | ¥1.036,00 | 77,90K |
| 2026-06-19 | ¥1.037,00 | -2,72 % | ¥1.079,00 | ¥1.079,00 | ¥1.023,00 | 89,10K |
| 2026-06-18 | ¥1.066,00 | +4,51 % | ¥1.031,00 | ¥1.072,00 | ¥1.029,00 | 95,30K |
| 2026-06-17 | ¥1.020,00 | +0,99 % | ¥1.018,00 | ¥1.038,00 | ¥1.018,00 | 42,40K |
| 2026-06-16 | ¥1.010,00 | -3,26 % | ¥1.040,00 | ¥1.040,00 | ¥1.001,00 | 107,60K |
| 2026-06-15 | ¥1.044,00 | +4,40 % | ¥1.025,00 | ¥1.055,00 | ¥1.021,00 | 105,70K |
| 2026-06-12 | ¥1.000,00 | 0,00 % | ¥1.002,00 | ¥1.018,00 | ¥980,00 | 156,90K |
| 2026-06-11 | ¥1.000,00 | -1,28 % | ¥1.010,00 | ¥1.014,00 | ¥991,00 | 166,40K |
| 2026-06-10 | ¥1.013,00 | -1,75 % | ¥1.031,00 | ¥1.035,00 | ¥1.007,00 | 129,40K |
| 2026-06-09 | ¥1.031,00 | +0,98 % | ¥1.051,00 | ¥1.053,00 | ¥1.023,00 | 97,90K |
| 2026-06-08 | ¥1.021,00 | -2,67 % | ¥1.004,00 | ¥1.049,00 | ¥1.004,00 | 144,40K |
| 2026-06-05 | ¥1.049,00 | +4,07 % | ¥1.030,00 | ¥1.064,00 | ¥1.030,00 | 135,10K |
| 2026-06-04 | ¥1.008,00 | -3,63 % | ¥1.024,00 | ¥1.030,00 | ¥1.005,00 | 144,50K |
| 2026-06-03 | ¥1.046,00 | -0,85 % | ¥1.051,00 | ¥1.055,00 | ¥1.030,00 | 151,60K |
| 2026-06-02 | ¥1.055,00 | -2,31 % | ¥1.080,00 | ¥1.080,00 | ¥1.035,00 | 162,60K |
| 2026-06-01 | ¥1.080,00 | +0,93 % | ¥1.092,00 | ¥1.098,00 | ¥1.061,00 | 121,10K |
| 2026-05-29 | ¥1.070,00 | -1,20 % | ¥1.104,00 | ¥1.122,00 | ¥1.065,00 | 130,30K |
| 2026-05-28 | ¥1.083,00 | +2,36 % | ¥1.075,00 | ¥1.108,00 | ¥1.057,00 | 198,00K |
| 2026-05-27 | ¥1.058,00 | -6,70 % | ¥1.122,00 | ¥1.130,00 | ¥1.045,00 | 359,70K |
| 2026-05-26 | ¥1.134,00 | +0,09 % | ¥1.141,00 | ¥1.178,00 | ¥1.114,00 | 207,80K |
| 2026-05-25 | ¥1.133,00 | -1,39 % | ¥1.149,00 | ¥1.160,00 | ¥1.099,00 | 252,70K |