Innovation Holdings CO. LTD. 3484
TSE · Japan · Finanzen
¥1.217,00-38,00 (-3,03 %)
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 | ¥1.201,00 | -4,30 % | ¥1.254,00 | ¥1.254,00 | ¥1.201,00 | 2,40K |
| 2026-10-01 | ¥1.255,00 | +0,80 % | ¥1.252,00 | ¥1.255,00 | ¥1.230,00 | 4,20K |
| 2026-09-30 | ¥1.245,00 | +1,55 % | ¥1.240,00 | ¥1.245,00 | ¥1.201,00 | 3,40K |
| 2026-09-29 | ¥1.226,00 | -2,78 % | ¥1.231,00 | ¥1.261,00 | ¥1.220,00 | 18,20K |
| 2026-09-28 | ¥1.261,00 | +3,96 % | ¥1.211,00 | ¥1.270,00 | ¥1.211,00 | 34,30K |
| 2026-09-25 | ¥1.213,00 | -0,66 % | ¥1.220,00 | ¥1.231,00 | ¥1.213,00 | 5,60K |
| 2026-09-24 | ¥1.221,00 | -0,49 % | ¥1.230,00 | ¥1.250,00 | ¥1.221,00 | 11,30K |
| 2026-09-18 | ¥1.227,00 | +0,16 % | ¥1.230,00 | ¥1.230,00 | ¥1.213,00 | 2,70K |
| 2026-09-17 | ¥1.225,00 | +0,99 % | ¥1.213,00 | ¥1.235,00 | ¥1.201,00 | 4,20K |
| 2026-09-16 | ¥1.213,00 | +1,08 % | ¥1.214,00 | ¥1.235,00 | ¥1.200,00 | 5,70K |
| 2026-09-15 | ¥1.200,00 | +0,25 % | ¥1.200,00 | ¥1.235,00 | ¥1.200,00 | 6,20K |
| 2026-09-14 | ¥1.197,00 | +3,64 % | ¥1.151,00 | ¥1.200,00 | ¥1.149,00 | 11,10K |
| 2026-09-11 | ¥1.155,00 | +0,43 % | ¥1.150,00 | ¥1.173,00 | ¥1.150,00 | 4,20K |
| 2026-09-10 | ¥1.150,00 | -0,09 % | ¥1.149,00 | ¥1.187,00 | ¥1.149,00 | 6,00K |
| 2026-09-09 | ¥1.151,00 | -0,52 % | ¥1.169,00 | ¥1.169,00 | ¥1.151,00 | 2,50K |
| 2026-09-08 | ¥1.157,00 | +1,05 % | ¥1.162,00 | ¥1.168,00 | ¥1.152,00 | 4,40K |
| 2026-09-07 | ¥1.145,00 | -0,95 % | ¥1.150,00 | ¥1.157,00 | ¥1.145,00 | 7,40K |
| 2026-09-04 | ¥1.156,00 | +0,35 % | ¥1.152,00 | ¥1.157,00 | ¥1.152,00 | 1,00K |
| 2026-09-03 | ¥1.152,00 | -0,35 % | ¥1.176,00 | ¥1.176,00 | ¥1.146,00 | 2,50K |
| 2026-09-02 | ¥1.156,00 | -1,20 % | ¥1.153,00 | ¥1.180,00 | ¥1.143,00 | 8,40K |
| 2026-09-01 | ¥1.170,00 | +4,19 % | ¥1.137,00 | ¥1.170,00 | ¥1.124,00 | 9,40K |
| 2026-08-31 | ¥1.123,00 | +0,72 % | ¥1.115,00 | ¥1.128,00 | ¥1.114,00 | 3,00K |
| 2026-08-28 | ¥1.115,00 | +0,09 % | ¥1.135,00 | ¥1.135,00 | ¥1.112,00 | 2,60K |
| 2026-08-27 | ¥1.114,00 | +2,30 % | ¥1.088,00 | ¥1.115,00 | ¥1.086,00 | 7,70K |
| 2026-08-26 | ¥1.089,00 | +0,74 % | ¥1.081,00 | ¥1.089,00 | ¥1.081,00 | 3,90K |
| 2026-08-25 | ¥1.081,00 | +0,09 % | ¥1.080,00 | ¥1.084,00 | ¥1.076,00 | 1,90K |
| 2026-08-24 | ¥1.080,00 | +0,65 % | ¥1.074,00 | ¥1.083,00 | ¥1.072,00 | 6,10K |
| 2026-08-21 | ¥1.073,00 | -0,37 % | ¥1.077,00 | ¥1.085,00 | ¥1.073,00 | 4,80K |
| 2026-08-20 | ¥1.077,00 | +0,47 % | ¥1.080,00 | ¥1.085,00 | ¥1.076,00 | 4,30K |
| 2026-08-19 | ¥1.072,00 | +0,09 % | ¥1.070,00 | ¥1.084,00 | ¥1.069,00 | 5,10K |
| 2026-08-18 | ¥1.071,00 | 0,00 % | ¥1.075,00 | ¥1.076,00 | ¥1.070,00 | 5,10K |
| 2026-08-17 | ¥1.071,00 | 0,00 % | ¥1.074,00 | ¥1.075,00 | ¥1.071,00 | 4,50K |
| 2026-08-14 | ¥1.071,00 | -0,28 % | ¥1.078,00 | ¥1.078,00 | ¥1.071,00 | 3,70K |
| 2026-08-13 | ¥1.074,00 | -0,83 % | ¥1.085,00 | ¥1.085,00 | ¥1.074,00 | 6,50K |
| 2026-08-12 | ¥1.083,00 | +0,28 % | ¥1.080,00 | ¥1.084,00 | ¥1.074,00 | 7,40K |
| 2026-08-10 | ¥1.080,00 | 0,00 % | ¥1.085,00 | ¥1.156,00 | ¥1.050,00 | 29,80K |
| 2026-08-07 | ¥1.080,00 | +0,09 % | ¥1.080,00 | ¥1.089,00 | ¥1.075,00 | 4,00K |
| 2026-08-06 | ¥1.079,00 | -0,09 % | ¥1.077,00 | ¥1.083,00 | ¥1.076,00 | 4,60K |
| 2026-08-05 | ¥1.080,00 | 0,00 % | ¥1.078,00 | ¥1.083,00 | ¥1.074,00 | 6,60K |
| 2026-08-04 | ¥1.080,00 | -0,28 % | ¥1.080,00 | ¥1.082,00 | ¥1.075,00 | 5,90K |
| 2026-08-03 | ¥1.083,00 | -1,81 % | ¥1.104,00 | ¥1.104,00 | ¥1.083,00 | 7,40K |
| 2026-07-31 | ¥1.103,00 | +0,64 % | ¥1.093,00 | ¥1.103,00 | ¥1.093,00 | 1,70K |
| 2026-07-30 | ¥1.096,00 | -0,54 % | ¥1.102,00 | ¥1.102,00 | ¥1.096,00 | 2,70K |
| 2026-07-29 | ¥1.102,00 | +0,64 % | ¥1.087,00 | ¥1.102,00 | ¥1.087,00 | 8,40K |
| 2026-07-28 | ¥1.095,00 | +2,15 % | ¥1.080,00 | ¥1.097,00 | ¥1.073,00 | 5,10K |
| 2026-07-27 | ¥1.072,00 | -0,46 % | ¥1.073,00 | ¥1.084,00 | ¥1.071,00 | 7,80K |
| 2026-07-24 | ¥1.077,00 | -1,28 % | ¥1.080,00 | ¥1.084,00 | ¥1.074,00 | 7,30K |
| 2026-07-23 | ¥1.091,00 | +0,65 % | ¥1.082,00 | ¥1.092,00 | ¥1.079,00 | 5,10K |
| 2026-07-22 | ¥1.084,00 | -0,09 % | ¥1.095,00 | ¥1.095,00 | ¥1.082,00 | 2,70K |
| 2026-07-21 | ¥1.085,00 | 0,00 % | ¥1.099,00 | ¥1.099,00 | ¥1.085,00 | 5,10K |
| 2026-07-17 | ¥1.085,00 | -0,91 % | ¥1.091,00 | ¥1.103,00 | ¥1.085,00 | 4,70K |
| 2026-07-16 | ¥1.095,00 | -1,35 % | ¥1.107,00 | ¥1.113,00 | ¥1.095,00 | 6,70K |
| 2026-07-15 | ¥1.110,00 | -0,18 % | ¥1.120,00 | ¥1.120,00 | ¥1.110,00 | 1,50K |
| 2026-07-14 | ¥1.112,00 | -0,71 % | ¥1.135,00 | ¥1.135,00 | ¥1.112,00 | 3,70K |
| 2026-07-13 | ¥1.120,00 | -0,18 % | ¥1.122,00 | ¥1.125,00 | ¥1.110,00 | 3,40K |
| 2026-07-10 | ¥1.122,00 | -1,32 % | ¥1.136,00 | ¥1.137,00 | ¥1.100,00 | 9,00K |
| 2026-07-09 | ¥1.137,00 | -0,35 % | ¥1.141,00 | ¥1.152,00 | ¥1.137,00 | 3,20K |
| 2026-07-08 | ¥1.141,00 | -0,35 % | ¥1.145,00 | ¥1.158,00 | ¥1.141,00 | 2,90K |
| 2026-07-07 | ¥1.145,00 | -0,52 % | ¥1.151,00 | ¥1.169,00 | ¥1.145,00 | 5,50K |
| 2026-07-06 | ¥1.151,00 | +0,09 % | ¥1.158,00 | ¥1.158,00 | ¥1.150,00 | 2,30K |
| 2026-07-03 | ¥1.150,00 | +0,44 % | ¥1.148,00 | ¥1.167,00 | ¥1.140,00 | 5,50K |
| 2026-07-02 | ¥1.145,00 | +0,44 % | ¥1.140,00 | ¥1.149,00 | ¥1.127,00 | 5,40K |
| 2026-07-01 | ¥1.140,00 | +3,45 % | ¥1.121,00 | ¥1.140,00 | ¥1.100,00 | 7,10K |
| 2026-06-30 | ¥1.102,00 | +1,66 % | ¥1.084,00 | ¥1.109,00 | ¥1.080,00 | 4,70K |
| 2026-06-29 | ¥1.084,00 | 0,00 % | ¥1.092,00 | ¥1.111,00 | ¥1.084,00 | 4,30K |
| 2026-06-26 | ¥1.084,00 | -1,00 % | ¥1.111,00 | ¥1.112,00 | ¥1.084,00 | 3,00K |
| 2026-06-25 | ¥1.095,00 | +1,39 % | ¥1.082,00 | ¥1.110,00 | ¥1.082,00 | 2,90K |
| 2026-06-24 | ¥1.080,00 | -0,09 % | ¥1.086,00 | ¥1.108,00 | ¥1.080,00 | 5,30K |
| 2026-06-23 | ¥1.081,00 | -0,55 % | ¥1.082,00 | ¥1.094,00 | ¥1.080,00 | 4,40K |
| 2026-06-22 | ¥1.087,00 | -0,09 % | ¥1.086,00 | ¥1.088,00 | ¥1.075,00 | 3,00K |
| 2026-06-19 | ¥1.088,00 | 0,00 % | ¥1.088,00 | ¥1.096,00 | ¥1.073,00 | 3,80K |
| 2026-06-18 | ¥1.088,00 | -0,18 % | ¥1.090,00 | ¥1.090,00 | ¥1.088,00 | 1,50K |
| 2026-06-17 | ¥1.090,00 | +2,64 % | ¥1.068,00 | ¥1.094,00 | ¥1.063,00 | 7,60K |
| 2026-06-16 | ¥1.062,00 | +0,09 % | ¥1.061,00 | ¥1.083,00 | ¥1.061,00 | 3,70K |
| 2026-06-15 | ¥1.061,00 | -0,38 % | ¥1.064,00 | ¥1.071,00 | ¥1.060,00 | 4,50K |
| 2026-06-12 | ¥1.065,00 | -1,30 % | ¥1.085,00 | ¥1.088,00 | ¥1.065,00 | 4,40K |
| 2026-06-11 | ¥1.079,00 | +0,37 % | ¥1.069,00 | ¥1.080,00 | ¥1.062,00 | 3,40K |
| 2026-06-10 | ¥1.075,00 | +2,38 % | ¥1.065,00 | ¥1.076,00 | ¥1.040,00 | 11,00K |
| 2026-06-09 | ¥1.050,00 | +1,65 % | ¥1.033,00 | ¥1.065,00 | ¥1.033,00 | 7,30K |
| 2026-06-08 | ¥1.033,00 | -1,15 % | ¥1.030,00 | ¥1.048,00 | ¥1.030,00 | 12,20K |
| 2026-06-05 | ¥1.045,00 | -0,85 % | ¥1.050,00 | ¥1.060,00 | ¥1.045,00 | 3,50K |
| 2026-06-04 | ¥1.054,00 | +0,38 % | ¥1.057,00 | ¥1.060,00 | ¥1.048,00 | 8,50K |
| 2026-06-03 | ¥1.050,00 | +0,57 % | ¥1.042,00 | ¥1.063,00 | ¥1.042,00 | 8,80K |
| 2026-06-02 | ¥1.044,00 | -1,04 % | ¥1.051,00 | ¥1.064,00 | ¥1.037,00 | 11,60K |
| 2026-06-01 | ¥1.055,00 | -1,12 % | ¥1.074,00 | ¥1.084,00 | ¥1.051,00 | 13,60K |
| 2026-05-29 | ¥1.067,00 | +0,28 % | ¥1.061,00 | ¥1.084,00 | ¥1.061,00 | 5,40K |
| 2026-05-28 | ¥1.064,00 | +0,47 % | ¥1.071,00 | ¥1.071,00 | ¥1.058,00 | 7,30K |
| 2026-05-27 | ¥1.059,00 | -1,49 % | ¥1.066,00 | ¥1.080,00 | ¥1.050,00 | 10,80K |
| 2026-05-26 | ¥1.075,00 | -0,56 % | ¥1.081,00 | ¥1.086,00 | ¥1.068,00 | 10,20K |
| 2026-05-25 | ¥1.081,00 | -0,83 % | ¥1.099,00 | ¥1.100,00 | ¥1.077,00 | 6,10K |