SOFTCREATE HOLDINGS CORP 3371
TSE · Japan · Technologiedienstleistungen
¥2.157,00-27,00 (-1,24 %)
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 | ¥2.157,00 | -1,24 % | ¥2.163,00 | ¥2.180,00 | ¥2.150,00 | 27,10K |
| 2026-10-01 | ¥2.184,00 | +0,28 % | ¥2.169,00 | ¥2.205,00 | ¥2.148,00 | 51,80K |
| 2026-09-30 | ¥2.178,00 | +0,37 % | ¥2.150,00 | ¥2.211,00 | ¥2.143,00 | 73,40K |
| 2026-09-29 | ¥2.170,00 | -0,32 % | ¥2.169,00 | ¥2.177,00 | ¥2.132,00 | 90,40K |
| 2026-09-28 | ¥2.177,00 | -1,00 % | ¥2.215,00 | ¥2.215,00 | ¥2.176,00 | 255,20K |
| 2026-09-25 | ¥2.199,00 | -0,50 % | ¥2.216,00 | ¥2.228,00 | ¥2.185,00 | 98,60K |
| 2026-09-24 | ¥2.210,00 | +0,96 % | ¥2.179,00 | ¥2.217,00 | ¥2.152,00 | 159,20K |
| 2026-09-18 | ¥2.189,00 | +0,60 % | ¥2.170,00 | ¥2.197,00 | ¥2.146,00 | 107,10K |
| 2026-09-17 | ¥2.176,00 | +0,74 % | ¥2.154,00 | ¥2.197,00 | ¥2.154,00 | 36,00K |
| 2026-09-16 | ¥2.160,00 | +0,65 % | ¥2.149,00 | ¥2.174,00 | ¥2.146,00 | 33,40K |
| 2026-09-15 | ¥2.146,00 | +1,27 % | ¥2.130,00 | ¥2.154,00 | ¥2.120,00 | 41,50K |
| 2026-09-14 | ¥2.119,00 | +4,44 % | ¥2.100,00 | ¥2.124,00 | ¥2.081,00 | 79,30K |
| 2026-09-11 | ¥2.029,00 | +0,55 % | ¥2.000,00 | ¥2.044,00 | ¥1.998,00 | 33,10K |
| 2026-09-10 | ¥2.018,00 | +0,30 % | ¥2.016,00 | ¥2.038,00 | ¥2.006,00 | 28,60K |
| 2026-09-09 | ¥2.012,00 | -0,74 % | ¥2.027,00 | ¥2.031,00 | ¥2.000,00 | 22,40K |
| 2026-09-08 | ¥2.027,00 | -1,89 % | ¥2.066,00 | ¥2.072,00 | ¥2.027,00 | 35,30K |
| 2026-09-07 | ¥2.066,00 | -2,27 % | ¥2.080,00 | ¥2.093,00 | ¥2.063,00 | 35,20K |
| 2026-09-04 | ¥2.114,00 | +0,19 % | ¥2.110,00 | ¥2.137,00 | ¥2.098,00 | 43,40K |
| 2026-09-03 | ¥2.110,00 | +0,29 % | ¥2.102,00 | ¥2.111,00 | ¥2.083,00 | 34,10K |
| 2026-09-02 | ¥2.104,00 | -3,31 % | ¥2.172,00 | ¥2.172,00 | ¥2.100,00 | 51,30K |
| 2026-09-01 | ¥2.176,00 | -1,23 % | ¥2.203,00 | ¥2.222,00 | ¥2.169,00 | 63,50K |
| 2026-08-31 | ¥2.203,00 | +1,15 % | ¥2.152,00 | ¥2.213,00 | ¥2.152,00 | 40,20K |
| 2026-08-28 | ¥2.178,00 | +2,06 % | ¥2.134,00 | ¥2.198,00 | ¥2.134,00 | 39,80K |
| 2026-08-27 | ¥2.134,00 | +0,47 % | ¥2.124,00 | ¥2.155,00 | ¥2.109,00 | 61,70K |
| 2026-08-26 | ¥2.124,00 | +0,05 % | ¥2.120,00 | ¥2.165,00 | ¥2.120,00 | 44,70K |
| 2026-08-25 | ¥2.123,00 | -0,79 % | ¥2.135,00 | ¥2.162,00 | ¥2.123,00 | 35,20K |
| 2026-08-24 | ¥2.140,00 | +0,23 % | ¥2.135,00 | ¥2.178,00 | ¥2.135,00 | 35,60K |
| 2026-08-21 | ¥2.135,00 | -0,14 % | ¥2.126,00 | ¥2.149,00 | ¥2.110,00 | 56,40K |
| 2026-08-20 | ¥2.138,00 | +0,94 % | ¥2.155,00 | ¥2.163,00 | ¥2.118,00 | 62,40K |
| 2026-08-19 | ¥2.118,00 | +1,10 % | ¥2.073,00 | ¥2.118,00 | ¥2.070,00 | 32,20K |
| 2026-08-18 | ¥2.095,00 | +1,26 % | ¥2.069,00 | ¥2.118,00 | ¥2.056,00 | 51,90K |
| 2026-08-17 | ¥2.069,00 | +0,49 % | ¥2.013,00 | ¥2.082,00 | ¥2.013,00 | 63,30K |
| 2026-08-14 | ¥2.059,00 | +4,36 % | ¥1.989,00 | ¥2.075,00 | ¥1.971,00 | 71,90K |
| 2026-08-13 | ¥1.973,00 | +0,25 % | ¥1.968,00 | ¥2.015,00 | ¥1.960,00 | 70,30K |
| 2026-08-12 | ¥1.968,00 | +4,35 % | ¥1.886,00 | ¥1.978,00 | ¥1.876,00 | 58,80K |
| 2026-08-10 | ¥1.886,00 | +0,53 % | ¥1.895,00 | ¥1.936,00 | ¥1.884,00 | 56,50K |
| 2026-08-07 | ¥1.876,00 | +1,24 % | ¥1.870,00 | ¥1.917,00 | ¥1.862,00 | 60,00K |
| 2026-08-06 | ¥1.853,00 | +1,87 % | ¥1.819,00 | ¥1.878,00 | ¥1.815,00 | 60,80K |
| 2026-08-05 | ¥1.819,00 | -0,44 % | ¥1.845,00 | ¥1.879,00 | ¥1.815,00 | 108,30K |
| 2026-08-04 | ¥1.827,00 | -9,24 % | ¥2.028,00 | ¥2.029,00 | ¥1.825,00 | 294,80K |
| 2026-08-03 | ¥2.013,00 | -3,64 % | ¥2.082,00 | ¥2.082,00 | ¥2.003,00 | 109,80K |
| 2026-07-31 | ¥2.089,00 | -1,32 % | ¥2.087,00 | ¥2.105,00 | ¥2.067,00 | 87,30K |
| 2026-07-30 | ¥2.117,00 | -0,05 % | ¥2.110,00 | ¥2.125,00 | ¥2.092,00 | 92,60K |
| 2026-07-29 | ¥2.118,00 | +1,73 % | ¥2.080,00 | ¥2.128,00 | ¥2.072,00 | 76,90K |
| 2026-07-28 | ¥2.082,00 | +1,51 % | ¥2.053,00 | ¥2.090,00 | ¥2.053,00 | 50,60K |
| 2026-07-27 | ¥2.051,00 | +1,99 % | ¥2.022,00 | ¥2.054,00 | ¥2.018,00 | 41,20K |
| 2026-07-24 | ¥2.011,00 | -0,20 % | ¥2.015,00 | ¥2.025,00 | ¥2.003,00 | 36,50K |
| 2026-07-23 | ¥2.015,00 | -0,44 % | ¥2.024,00 | ¥2.024,00 | ¥2.000,00 | 30,00K |
| 2026-07-22 | ¥2.024,00 | +0,25 % | ¥2.019,00 | ¥2.028,00 | ¥2.000,00 | 36,90K |
| 2026-07-21 | ¥2.019,00 | -0,05 % | ¥2.038,00 | ¥2.060,00 | ¥2.008,00 | 34,80K |
| 2026-07-17 | ¥2.020,00 | +0,95 % | ¥2.010,00 | ¥2.040,00 | ¥2.010,00 | 49,50K |
| 2026-07-16 | ¥2.001,00 | 0,00 % | ¥2.008,00 | ¥2.034,00 | ¥2.000,00 | 48,60K |
| 2026-07-15 | ¥2.001,00 | +1,78 % | ¥1.966,00 | ¥2.010,00 | ¥1.959,00 | 46,10K |
| 2026-07-14 | ¥1.966,00 | +2,24 % | ¥1.933,00 | ¥1.985,00 | ¥1.933,00 | 32,10K |
| 2026-07-13 | ¥1.923,00 | +0,31 % | ¥1.917,00 | ¥1.940,00 | ¥1.917,00 | 15,60K |
| 2026-07-10 | ¥1.917,00 | +0,16 % | ¥1.914,00 | ¥1.932,00 | ¥1.911,00 | 30,40K |
| 2026-07-09 | ¥1.914,00 | -0,16 % | ¥1.926,00 | ¥1.926,00 | ¥1.903,00 | 18,80K |
| 2026-07-08 | ¥1.917,00 | +0,74 % | ¥1.914,00 | ¥1.926,00 | ¥1.913,00 | 15,50K |
| 2026-07-07 | ¥1.903,00 | +1,39 % | ¥1.891,00 | ¥1.915,00 | ¥1.891,00 | 28,40K |
| 2026-07-06 | ¥1.877,00 | +1,73 % | ¥1.870,00 | ¥1.878,00 | ¥1.855,00 | 15,70K |
| 2026-07-03 | ¥1.845,00 | +0,27 % | ¥1.855,00 | ¥1.877,00 | ¥1.830,00 | 35,60K |
| 2026-07-02 | ¥1.840,00 | +4,49 % | ¥1.779,00 | ¥1.843,00 | ¥1.779,00 | 39,10K |
| 2026-07-01 | ¥1.761,00 | +1,62 % | ¥1.732,00 | ¥1.763,00 | ¥1.732,00 | 20,70K |
| 2026-06-30 | ¥1.733,00 | +0,41 % | ¥1.726,00 | ¥1.743,00 | ¥1.713,00 | 20,70K |
| 2026-06-29 | ¥1.726,00 | +2,49 % | ¥1.690,00 | ¥1.735,00 | ¥1.690,00 | 24,30K |
| 2026-06-26 | ¥1.684,00 | +0,24 % | ¥1.682,00 | ¥1.690,00 | ¥1.674,00 | 14,30K |
| 2026-06-25 | ¥1.680,00 | +0,72 % | ¥1.667,00 | ¥1.683,00 | ¥1.666,00 | 22,50K |
| 2026-06-24 | ¥1.668,00 | +0,18 % | ¥1.680,00 | ¥1.683,00 | ¥1.668,00 | 16,20K |
| 2026-06-23 | ¥1.665,00 | -0,95 % | ¥1.681,00 | ¥1.683,00 | ¥1.653,00 | 42,10K |
| 2026-06-22 | ¥1.681,00 | +0,06 % | ¥1.688,00 | ¥1.696,00 | ¥1.666,00 | 39,70K |
| 2026-06-19 | ¥1.680,00 | -1,47 % | ¥1.705,00 | ¥1.714,00 | ¥1.680,00 | 73,00K |
| 2026-06-18 | ¥1.705,00 | +1,25 % | ¥1.684,00 | ¥1.705,00 | ¥1.682,00 | 25,80K |
| 2026-06-17 | ¥1.684,00 | +0,18 % | ¥1.693,00 | ¥1.768,00 | ¥1.671,00 | 48,80K |
| 2026-06-16 | ¥1.681,00 | +0,90 % | ¥1.706,00 | ¥1.745,00 | ¥1.670,00 | 63,50K |
| 2026-06-15 | ¥1.666,00 | +0,85 % | ¥1.670,00 | ¥1.683,00 | ¥1.660,00 | 30,10K |
| 2026-06-12 | ¥1.652,00 | -0,48 % | ¥1.663,00 | ¥1.676,00 | ¥1.641,00 | 31,00K |
| 2026-06-11 | ¥1.660,00 | +0,36 % | ¥1.674,00 | ¥1.674,00 | ¥1.638,00 | 24,80K |
| 2026-06-10 | ¥1.654,00 | +0,43 % | ¥1.637,00 | ¥1.655,00 | ¥1.633,00 | 17,80K |
| 2026-06-09 | ¥1.647,00 | -0,12 % | ¥1.651,00 | ¥1.663,00 | ¥1.638,00 | 25,30K |
| 2026-06-08 | ¥1.649,00 | -1,43 % | ¥1.667,00 | ¥1.680,00 | ¥1.633,00 | 26,60K |
| 2026-06-05 | ¥1.673,00 | +1,27 % | ¥1.666,00 | ¥1.684,00 | ¥1.666,00 | 21,20K |
| 2026-06-04 | ¥1.652,00 | -0,30 % | ¥1.649,00 | ¥1.660,00 | ¥1.634,00 | 17,20K |
| 2026-06-03 | ¥1.657,00 | +0,42 % | ¥1.659,00 | ¥1.659,00 | ¥1.627,00 | 21,00K |
| 2026-06-02 | ¥1.650,00 | +2,74 % | ¥1.601,00 | ¥1.660,00 | ¥1.598,00 | 35,10K |
| 2026-06-01 | ¥1.606,00 | -1,17 % | ¥1.625,00 | ¥1.625,00 | ¥1.606,00 | 23,70K |
| 2026-05-29 | ¥1.625,00 | -1,46 % | ¥1.640,00 | ¥1.670,00 | ¥1.625,00 | 18,20K |
| 2026-05-28 | ¥1.649,00 | -0,78 % | ¥1.649,00 | ¥1.656,00 | ¥1.631,00 | 19,40K |
| 2026-05-27 | ¥1.662,00 | +0,61 % | ¥1.663,00 | ¥1.664,00 | ¥1.646,00 | 15,50K |
| 2026-05-26 | ¥1.652,00 | -0,54 % | ¥1.649,00 | ¥1.667,00 | ¥1.644,00 | 18,30K |
| 2026-05-25 | ¥1.661,00 | -0,48 % | ¥1.669,00 | ¥1.672,00 | ¥1.651,00 | 28,10K |