Metaplanet Inc. 3350
TSE · Japan · Finanzen
¥297,00-10,00 (-3,26 %)
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 | ¥298,00 | -2,93 % | ¥304,00 | ¥304,00 | ¥294,00 | 12,57M |
| 2026-10-01 | ¥307,00 | +7,34 % | ¥286,00 | ¥307,00 | ¥280,00 | 22,09M |
| 2026-09-30 | ¥286,00 | +1,78 % | ¥286,00 | ¥296,00 | ¥277,00 | 21,08M |
| 2026-09-29 | ¥281,00 | 0,00 % | ¥289,00 | ¥289,00 | ¥275,00 | 12,91M |
| 2026-09-28 | ¥281,00 | -4,10 % | ¥291,00 | ¥303,00 | ¥281,00 | 18,94M |
| 2026-09-25 | ¥293,00 | +1,74 % | ¥284,00 | ¥297,00 | ¥282,00 | 20,95M |
| 2026-09-24 | ¥288,00 | +18,52 % | ¥280,00 | ¥294,00 | ¥278,00 | 54,48M |
| 2026-09-18 | ¥243,00 | +2,10 % | ¥241,00 | ¥251,00 | ¥240,00 | 41,00M |
| 2026-09-17 | ¥238,00 | +1,28 % | ¥236,00 | ¥248,00 | ¥236,00 | 12,60M |
| 2026-09-16 | ¥235,00 | -6,37 % | ¥235,00 | ¥237,00 | ¥232,00 | 17,81M |
| 2026-09-15 | ¥251,00 | +1,62 % | ¥251,00 | ¥258,00 | ¥248,00 | 18,69M |
| 2026-09-14 | ¥247,00 | -0,80 % | ¥248,00 | ¥251,00 | ¥239,00 | 17,04M |
| 2026-09-11 | ¥249,00 | -3,86 % | ¥244,00 | ¥252,00 | ¥243,00 | 12,54M |
| 2026-09-10 | ¥259,00 | +3,19 % | ¥248,00 | ¥259,00 | ¥246,00 | 13,66M |
| 2026-09-09 | ¥251,00 | +2,87 % | ¥246,00 | ¥257,00 | ¥244,00 | 27,67M |
| 2026-09-08 | ¥244,00 | -9,96 % | ¥261,00 | ¥264,00 | ¥244,00 | 34,52M |
| 2026-09-07 | ¥271,00 | -7,51 % | ¥291,00 | ¥294,00 | ¥270,00 | 41,55M |
| 2026-09-04 | ¥293,00 | +5,02 % | ¥309,00 | ¥315,00 | ¥291,00 | 59,54M |
| 2026-09-03 | ¥279,00 | -7,00 % | ¥294,00 | ¥294,00 | ¥277,00 | 31,32M |
| 2026-09-02 | ¥300,00 | -7,98 % | ¥312,00 | ¥313,00 | ¥295,00 | 45,27M |
| 2026-09-01 | ¥326,00 | +4,49 % | ¥316,00 | ¥334,00 | ¥308,00 | 36,81M |
| 2026-08-31 | ¥312,00 | -9,83 % | ¥319,00 | ¥324,00 | ¥309,00 | 38,78M |
| 2026-08-28 | ¥346,00 | +13,82 % | ¥320,00 | ¥359,00 | ¥318,00 | 83,47M |
| 2026-08-27 | ¥304,00 | -1,94 % | ¥303,00 | ¥309,00 | ¥296,00 | 29,97M |
| 2026-08-26 | ¥310,00 | -6,06 % | ¥311,00 | ¥312,00 | ¥299,00 | 47,40M |
| 2026-08-25 | ¥330,00 | +8,20 % | ¥302,00 | ¥341,00 | ¥298,00 | 82,17M |
| 2026-08-24 | ¥305,00 | -0,33 % | ¥322,00 | ¥323,00 | ¥290,00 | 64,53M |
| 2026-08-21 | ¥306,00 | +20,95 % | ¥289,00 | ¥310,00 | ¥282,00 | 92,83M |
| 2026-08-20 | ¥253,00 | +16,06 % | ¥246,00 | ¥261,00 | ¥245,00 | 55,69M |
| 2026-08-19 | ¥218,00 | -4,39 % | ¥238,00 | ¥239,00 | ¥216,00 | 18,81M |
| 2026-08-18 | ¥228,00 | +5,07 % | ¥227,00 | ¥238,00 | ¥224,00 | 18,01M |
| 2026-08-17 | ¥217,00 | -1,81 % | ¥219,00 | ¥221,00 | ¥210,00 | 16,55M |
| 2026-08-14 | ¥221,00 | -0,90 % | ¥220,00 | ¥227,00 | ¥216,00 | 14,71M |
| 2026-08-13 | ¥223,00 | +0,90 % | ¥223,00 | ¥228,00 | ¥221,00 | 12,91M |
| 2026-08-12 | ¥221,00 | -5,15 % | ¥225,00 | ¥226,00 | ¥216,00 | 18,87M |
| 2026-08-10 | ¥233,00 | +5,91 % | ¥223,00 | ¥236,00 | ¥220,00 | 15,95M |
| 2026-08-07 | ¥220,00 | -1,79 % | ¥223,00 | ¥225,00 | ¥215,00 | 10,55M |
| 2026-08-06 | ¥224,00 | +5,66 % | ¥214,00 | ¥228,00 | ¥214,00 | 19,89M |
| 2026-08-05 | ¥212,00 | -2,30 % | ¥216,00 | ¥219,00 | ¥210,00 | 19,46M |
| 2026-08-04 | ¥217,00 | -6,47 % | ¥228,00 | ¥229,00 | ¥215,00 | 20,74M |
| 2026-08-03 | ¥232,00 | -5,31 % | ¥225,00 | ¥240,00 | ¥221,00 | 24,19M |
| 2026-07-31 | ¥245,00 | +9,87 % | ¥226,00 | ¥245,00 | ¥222,00 | 27,93M |
| 2026-07-30 | ¥223,00 | +3,24 % | ¥216,00 | ¥226,00 | ¥215,00 | 12,41M |
| 2026-07-29 | ¥216,00 | -0,92 % | ¥218,00 | ¥224,00 | ¥212,00 | 16,77M |
| 2026-07-28 | ¥218,00 | -3,11 % | ¥221,00 | ¥222,00 | ¥214,00 | 17,82M |
| 2026-07-27 | ¥225,00 | +0,90 % | ¥231,00 | ¥234,00 | ¥219,00 | 14,35M |
| 2026-07-24 | ¥223,00 | -6,69 % | ¥234,00 | ¥235,00 | ¥222,00 | 21,13M |
| 2026-07-23 | ¥239,00 | -5,53 % | ¥252,00 | ¥253,00 | ¥238,00 | 20,80M |
| 2026-07-22 | ¥253,00 | +4,12 % | ¥249,00 | ¥265,00 | ¥244,00 | 25,39M |
| 2026-07-21 | ¥243,00 | +9,95 % | ¥234,00 | ¥246,00 | ¥228,00 | 19,88M |
| 2026-07-17 | ¥221,00 | -5,15 % | ¥226,00 | ¥228,00 | ¥214,00 | 20,94M |
| 2026-07-16 | ¥233,00 | -5,28 % | ¥244,00 | ¥246,00 | ¥230,00 | 16,08M |
| 2026-07-15 | ¥246,00 | +0,41 % | ¥253,00 | ¥254,00 | ¥239,00 | 15,63M |
| 2026-07-14 | ¥245,00 | +4,70 % | ¥230,00 | ¥248,00 | ¥229,00 | 25,73M |
| 2026-07-13 | ¥234,00 | -5,65 % | ¥242,00 | ¥249,00 | ¥230,00 | 23,91M |
| 2026-07-10 | ¥248,00 | +4,20 % | ¥239,00 | ¥262,00 | ¥234,00 | 42,64M |
| 2026-07-09 | ¥238,00 | +5,31 % | ¥224,00 | ¥240,00 | ¥223,00 | 18,38M |
| 2026-07-08 | ¥226,00 | 0,00 % | ¥221,00 | ¥229,00 | ¥221,00 | 16,65M |
| 2026-07-07 | ¥226,00 | -0,44 % | ¥232,00 | ¥239,00 | ¥221,00 | 19,67M |
| 2026-07-06 | ¥227,00 | +6,07 % | ¥223,00 | ¥228,00 | ¥220,00 | 22,06M |
| 2026-07-03 | ¥214,00 | +3,38 % | ¥215,00 | ¥221,00 | ¥210,00 | 22,88M |
| 2026-07-02 | ¥207,00 | +3,50 % | ¥204,00 | ¥211,00 | ¥200,00 | 16,70M |
| 2026-07-01 | ¥200,00 | 0,00 % | ¥196,00 | ¥204,00 | ¥192,00 | 19,14M |
| 2026-06-30 | ¥200,00 | -0,99 % | ¥203,00 | ¥204,00 | ¥196,00 | 13,62M |
| 2026-06-29 | ¥202,00 | +2,54 % | ¥201,00 | ¥205,00 | ¥199,00 | 15,45M |
| 2026-06-26 | ¥197,00 | -10,45 % | ¥209,00 | ¥210,00 | ¥195,00 | 34,90M |
| 2026-06-25 | ¥220,00 | -5,17 % | ¥225,00 | ¥226,00 | ¥216,00 | 19,68M |
| 2026-06-24 | ¥232,00 | 0,00 % | ¥235,00 | ¥240,00 | ¥229,00 | 16,66M |
| 2026-06-23 | ¥232,00 | -5,31 % | ¥242,00 | ¥243,00 | ¥229,00 | 18,44M |
| 2026-06-22 | ¥245,00 | +4,26 % | ¥237,00 | ¥245,00 | ¥234,00 | 11,12M |
| 2026-06-19 | ¥235,00 | +1,29 % | ¥228,00 | ¥235,00 | ¥226,00 | 25,90M |
| 2026-06-18 | ¥232,00 | -9,02 % | ¥245,00 | ¥246,00 | ¥229,00 | 23,87M |
| 2026-06-17 | ¥255,00 | -1,92 % | ¥256,00 | ¥257,00 | ¥246,00 | 18,68M |
| 2026-06-16 | ¥260,00 | 0,00 % | ¥265,00 | ¥270,00 | ¥257,00 | 24,59M |
| 2026-06-15 | ¥260,00 | +12,07 % | ¥252,00 | ¥262,00 | ¥247,00 | 24,70M |
| 2026-06-12 | ¥232,00 | +3,57 % | ¥230,00 | ¥240,00 | ¥226,00 | 15,21M |
| 2026-06-11 | ¥224,00 | -2,18 % | ¥231,00 | ¥237,00 | ¥220,00 | 26,42M |
| 2026-06-10 | ¥229,00 | -5,76 % | ¥236,00 | ¥239,00 | ¥229,00 | 22,20M |
| 2026-06-09 | ¥243,00 | +2,53 % | ¥238,00 | ¥247,00 | ¥238,00 | 17,68M |
| 2026-06-08 | ¥237,00 | +0,85 % | ¥240,00 | ¥245,00 | ¥231,00 | 30,65M |
| 2026-06-05 | ¥235,00 | -4,47 % | ¥244,00 | ¥259,00 | ¥235,00 | 26,93M |
| 2026-06-04 | ¥246,00 | -3,15 % | ¥243,00 | ¥248,00 | ¥236,00 | 27,13M |
| 2026-06-03 | ¥254,00 | -4,87 % | ¥248,00 | ¥254,00 | ¥238,00 | 43,24M |
| 2026-06-02 | ¥267,00 | -9,49 % | ¥285,00 | ¥297,00 | ¥267,00 | 33,37M |
| 2026-06-01 | ¥295,00 | +1,37 % | ¥294,00 | ¥300,00 | ¥289,00 | 17,45M |
| 2026-05-29 | ¥291,00 | +2,11 % | ¥292,00 | ¥298,00 | ¥286,00 | 19,43M |
| 2026-05-28 | ¥285,00 | -1,72 % | ¥285,00 | ¥299,00 | ¥276,00 | 40,73M |
| 2026-05-27 | ¥290,00 | -0,68 % | ¥286,00 | ¥292,00 | ¥264,00 | 48,59M |
| 2026-05-26 | ¥292,00 | -4,58 % | ¥305,00 | ¥305,00 | ¥289,00 | 36,81M |
| 2026-05-25 | ¥306,00 | -5,26 % | ¥315,00 | ¥315,00 | ¥305,00 | 22,82M |