Visual Processing Japan Co.,Ltd 334A
TSE · Japan · Technologiedienstleistungen
¥1.210,00-6,00 (-0,49 %)
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 | ¥1.210,00 | -0,49 % | ¥1.217,00 | ¥1.217,00 | ¥1.210,00 | 1,10K |
| 2026-10-01 | ¥1.216,00 | +1,33 % | ¥1.200,00 | ¥1.216,00 | ¥1.185,00 | 5,00K |
| 2026-09-30 | ¥1.200,00 | +0,33 % | ¥1.196,00 | ¥1.210,00 | ¥1.188,00 | 3,00K |
| 2026-09-29 | ¥1.196,00 | -0,66 % | ¥1.197,00 | ¥1.200,00 | ¥1.172,00 | 3,70K |
| 2026-09-28 | ¥1.204,00 | +2,64 % | ¥1.203,00 | ¥1.213,00 | ¥1.200,00 | 6,60K |
| 2026-09-25 | ¥1.173,00 | +0,26 % | ¥1.153,00 | ¥1.188,00 | ¥1.144,00 | 7,90K |
| 2026-09-24 | ¥1.170,00 | +5,41 % | ¥1.110,00 | ¥1.170,00 | ¥1.110,00 | 12,70K |
| 2026-09-18 | ¥1.110,00 | +1,28 % | ¥1.101,00 | ¥1.119,00 | ¥1.096,00 | 2,40K |
| 2026-09-17 | ¥1.096,00 | +1,01 % | ¥1.080,00 | ¥1.097,00 | ¥1.080,00 | 1,80K |
| 2026-09-16 | ¥1.085,00 | -1,27 % | ¥1.088,00 | ¥1.098,00 | ¥1.085,00 | 900 |
| 2026-09-15 | ¥1.099,00 | 0,00 % | ¥1.095,00 | ¥1.100,00 | ¥1.088,00 | 2,00K |
| 2026-09-14 | ¥1.099,00 | +2,90 % | ¥1.070,00 | ¥1.100,00 | ¥1.070,00 | 4,30K |
| 2026-09-11 | ¥1.068,00 | +2,10 % | ¥1.024,00 | ¥1.071,00 | ¥1.010,00 | 7,60K |
| 2026-09-10 | ¥1.046,00 | -0,85 % | ¥1.045,00 | ¥1.047,00 | ¥1.045,00 | 600 |
| 2026-09-09 | ¥1.055,00 | +0,48 % | ¥1.043,00 | ¥1.055,00 | ¥1.043,00 | 1,70K |
| 2026-09-08 | ¥1.050,00 | +1,45 % | ¥1.036,00 | ¥1.066,00 | ¥1.036,00 | 1,10K |
| 2026-09-07 | ¥1.035,00 | +0,49 % | ¥1.060,00 | ¥1.060,00 | ¥1.016,00 | 1,10K |
| 2026-09-04 | ¥1.030,00 | -1,06 % | ¥1.063,00 | ¥1.075,00 | ¥1.030,00 | 4,20K |
| 2026-09-03 | ¥1.041,00 | +0,58 % | ¥1.051,00 | ¥1.051,00 | ¥1.041,00 | 1,00K |
| 2026-09-02 | ¥1.035,00 | -1,15 % | ¥1.017,00 | ¥1.035,00 | ¥1.001,00 | 1,30K |
| 2026-09-01 | ¥1.047,00 | -6,85 % | ¥1.124,00 | ¥1.124,00 | ¥1.045,00 | 6,60K |
| 2026-08-31 | ¥1.124,00 | +7,56 % | ¥1.074,00 | ¥1.127,00 | ¥1.070,00 | 20,50K |
| 2026-08-28 | ¥1.045,00 | 0,00 % | ¥1.048,00 | ¥1.050,00 | ¥1.025,00 | 5,60K |
| 2026-08-27 | ¥1.045,00 | -2,25 % | ¥1.065,00 | ¥1.065,00 | ¥983,00 | 8,40K |
| 2026-08-26 | ¥1.069,00 | +0,28 % | ¥1.094,00 | ¥1.094,00 | ¥1.024,00 | 11,00K |
| 2026-08-25 | ¥1.066,00 | +9,33 % | ¥972,00 | ¥1.066,00 | ¥972,00 | 12,50K |
| 2026-08-24 | ¥975,00 | +5,18 % | ¥942,00 | ¥976,00 | ¥942,00 | 8,40K |
| 2026-08-21 | ¥927,00 | +0,11 % | ¥933,00 | ¥933,00 | ¥927,00 | 200 |
| 2026-08-20 | ¥926,00 | -0,22 % | ¥928,00 | ¥928,00 | ¥926,00 | 1,10K |
| 2026-08-19 | ¥928,00 | 0,00 % | ¥928,00 | ¥928,00 | ¥928,00 | 0 |
| 2026-08-18 | ¥928,00 | +0,54 % | ¥924,00 | ¥930,00 | ¥918,00 | 1,10K |
| 2026-08-17 | ¥923,00 | +0,65 % | ¥917,00 | ¥929,00 | ¥917,00 | 3,80K |
| 2026-08-14 | ¥917,00 | +0,11 % | ¥918,00 | ¥934,00 | ¥916,00 | 2,50K |
| 2026-08-13 | ¥916,00 | -0,97 % | ¥911,00 | ¥925,00 | ¥911,00 | 2,90K |
| 2026-08-12 | ¥925,00 | -0,96 % | ¥923,00 | ¥937,00 | ¥922,00 | 5,30K |
| 2026-08-10 | ¥934,00 | -2,71 % | ¥958,00 | ¥962,00 | ¥932,00 | 12,80K |
| 2026-08-07 | ¥960,00 | +0,52 % | ¥955,00 | ¥960,00 | ¥940,00 | 900 |
| 2026-08-06 | ¥955,00 | +2,80 % | ¥938,00 | ¥970,00 | ¥929,00 | 2,20K |
| 2026-08-05 | ¥929,00 | +1,53 % | ¥929,00 | ¥929,00 | ¥929,00 | 600 |
| 2026-08-04 | ¥915,00 | 0,00 % | ¥925,00 | ¥925,00 | ¥910,00 | 400 |
| 2026-08-03 | ¥915,00 | -0,33 % | ¥929,00 | ¥929,00 | ¥902,00 | 800 |
| 2026-07-31 | ¥918,00 | +2,57 % | ¥910,00 | ¥918,00 | ¥900,00 | 1,00K |
| 2026-07-30 | ¥895,00 | 0,00 % | ¥895,00 | ¥895,00 | ¥895,00 | 0 |
| 2026-07-29 | ¥895,00 | -1,76 % | ¥919,00 | ¥919,00 | ¥895,00 | 1,80K |
| 2026-07-28 | ¥911,00 | -0,11 % | ¥901,00 | ¥911,00 | ¥901,00 | 400 |
| 2026-07-27 | ¥912,00 | +1,67 % | ¥927,00 | ¥927,00 | ¥911,00 | 3,00K |
| 2026-07-24 | ¥897,00 | -0,99 % | ¥891,00 | ¥900,00 | ¥891,00 | 800 |
| 2026-07-23 | ¥906,00 | +1,68 % | ¥891,00 | ¥906,00 | ¥870,00 | 5,70K |
| 2026-07-22 | ¥891,00 | -3,15 % | ¥920,00 | ¥920,00 | ¥880,00 | 12,90K |
| 2026-07-21 | ¥920,00 | +2,22 % | ¥898,00 | ¥920,00 | ¥897,00 | 2,00K |
| 2026-07-17 | ¥900,00 | -3,33 % | ¥931,00 | ¥931,00 | ¥900,00 | 4,60K |
| 2026-07-16 | ¥931,00 | -0,96 % | ¥926,00 | ¥931,00 | ¥925,00 | 400 |
| 2026-07-15 | ¥940,00 | +2,29 % | ¥924,00 | ¥940,00 | ¥924,00 | 800 |
| 2026-07-14 | ¥919,00 | -2,03 % | ¥923,00 | ¥923,00 | ¥912,00 | 900 |
| 2026-07-13 | ¥938,00 | +0,43 % | ¥919,00 | ¥944,00 | ¥919,00 | 1,20K |
| 2026-07-10 | ¥934,00 | +2,08 % | ¥920,00 | ¥934,00 | ¥912,00 | 1,10K |
| 2026-07-09 | ¥915,00 | -1,19 % | ¥911,00 | ¥928,00 | ¥911,00 | 1,20K |
| 2026-07-08 | ¥926,00 | -0,43 % | ¥942,00 | ¥942,00 | ¥926,00 | 900 |
| 2026-07-07 | ¥930,00 | -0,96 % | ¥924,00 | ¥938,00 | ¥924,00 | 500 |
| 2026-07-06 | ¥939,00 | 0,00 % | ¥954,00 | ¥954,00 | ¥928,00 | 800 |
| 2026-07-03 | ¥939,00 | +4,33 % | ¥900,00 | ¥939,00 | ¥900,00 | 1,30K |
| 2026-07-02 | ¥900,00 | -0,77 % | ¥907,00 | ¥907,00 | ¥900,00 | 600 |
| 2026-07-01 | ¥907,00 | 0,00 % | ¥907,00 | ¥907,00 | ¥907,00 | 0 |
| 2026-06-30 | ¥907,00 | -1,52 % | ¥922,00 | ¥922,00 | ¥907,00 | 400 |
| 2026-06-29 | ¥921,00 | +1,43 % | ¥900,00 | ¥921,00 | ¥867,00 | 2,90K |
| 2026-06-26 | ¥908,00 | -0,98 % | ¥966,00 | ¥966,00 | ¥903,00 | 10,20K |
| 2026-06-25 | ¥917,00 | -1,19 % | ¥943,00 | ¥949,00 | ¥915,00 | 2,60K |
| 2026-06-24 | ¥928,00 | -2,32 % | ¥950,00 | ¥950,00 | ¥920,00 | 1,20K |
| 2026-06-23 | ¥950,00 | 0,00 % | ¥963,00 | ¥963,00 | ¥944,00 | 2,30K |
| 2026-06-22 | ¥950,00 | +2,15 % | ¥945,00 | ¥980,00 | ¥940,00 | 10,00K |
| 2026-06-19 | ¥930,00 | +3,33 % | ¥901,00 | ¥932,00 | ¥900,00 | 1,90K |
| 2026-06-18 | ¥900,00 | -4,56 % | ¥952,00 | ¥952,00 | ¥900,00 | 4,40K |
| 2026-06-17 | ¥943,00 | +3,40 % | ¥903,00 | ¥943,00 | ¥887,00 | 1,80K |
| 2026-06-16 | ¥912,00 | -5,00 % | ¥960,00 | ¥960,00 | ¥900,00 | 4,10K |
| 2026-06-15 | ¥960,00 | +1,59 % | ¥930,00 | ¥962,00 | ¥919,00 | 2,20K |
| 2026-06-12 | ¥945,00 | +4,30 % | ¥891,00 | ¥945,00 | ¥881,00 | 8,20K |
| 2026-06-11 | ¥906,00 | -4,13 % | ¥945,00 | ¥945,00 | ¥903,00 | 5,20K |
| 2026-06-10 | ¥945,00 | +1,61 % | ¥930,00 | ¥945,00 | ¥900,00 | 5,40K |
| 2026-06-09 | ¥930,00 | +1,09 % | ¥922,00 | ¥930,00 | ¥922,00 | 1,20K |
| 2026-06-08 | ¥920,00 | +0,99 % | ¥900,00 | ¥920,00 | ¥899,00 | 5,50K |
| 2026-06-05 | ¥911,00 | +1,90 % | ¥884,00 | ¥923,00 | ¥879,00 | 14,10K |
| 2026-06-04 | ¥894,00 | 0,00 % | ¥894,00 | ¥894,00 | ¥894,00 | 0 |
| 2026-06-03 | ¥894,00 | -0,11 % | ¥880,00 | ¥895,00 | ¥870,00 | 2,50K |
| 2026-06-02 | ¥895,00 | +1,94 % | ¥876,00 | ¥895,00 | ¥860,00 | 2,70K |
| 2026-06-01 | ¥878,00 | -0,34 % | ¥881,00 | ¥898,00 | ¥878,00 | 2,30K |
| 2026-05-29 | ¥881,00 | +0,92 % | ¥880,00 | ¥915,00 | ¥870,00 | 4,50K |
| 2026-05-28 | ¥873,00 | -2,24 % | ¥878,00 | ¥889,00 | ¥872,00 | 2,80K |
| 2026-05-27 | ¥893,00 | -0,67 % | ¥899,00 | ¥899,00 | ¥877,00 | 2,30K |
| 2026-05-26 | ¥899,00 | +2,28 % | ¥900,00 | ¥901,00 | ¥883,00 | 7,10K |
| 2026-05-25 | ¥879,00 | -0,79 % | ¥887,00 | ¥887,00 | ¥871,00 | 2,90K |