Global Link Management Inc. 3486
TSE · Japan · Finanzen
¥1.895,00-110,00 (-5,49 %)
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 | ¥1.895,00 | -5,49 % | ¥1.992,00 | ¥1.993,00 | ¥1.885,00 | 321,10K |
| 2026-10-01 | ¥2.005,00 | -0,50 % | ¥2.001,00 | ¥2.010,00 | ¥1.984,00 | 102,10K |
| 2026-09-30 | ¥2.015,00 | +0,05 % | ¥2.001,00 | ¥2.015,00 | ¥1.984,00 | 105,10K |
| 2026-09-29 | ¥2.014,00 | +0,60 % | ¥1.997,00 | ¥2.014,00 | ¥1.983,00 | 67,50K |
| 2026-09-28 | ¥2.002,00 | -2,15 % | ¥2.050,00 | ¥2.060,00 | ¥1.998,00 | 98,40K |
| 2026-09-25 | ¥2.046,00 | +0,24 % | ¥2.041,00 | ¥2.060,00 | ¥2.041,00 | 31,60K |
| 2026-09-24 | ¥2.041,00 | +0,79 % | ¥2.037,00 | ¥2.060,00 | ¥2.025,00 | 72,60K |
| 2026-09-18 | ¥2.025,00 | -0,78 % | ¥2.048,00 | ¥2.048,00 | ¥2.018,00 | 45,50K |
| 2026-09-17 | ¥2.041,00 | +1,24 % | ¥2.016,00 | ¥2.049,00 | ¥2.016,00 | 36,80K |
| 2026-09-16 | ¥2.016,00 | +0,60 % | ¥2.017,00 | ¥2.029,00 | ¥2.008,00 | 60,90K |
| 2026-09-15 | ¥2.004,00 | -0,84 % | ¥2.009,00 | ¥2.021,00 | ¥1.993,00 | 85,70K |
| 2026-09-14 | ¥2.021,00 | +4,99 % | ¥1.930,00 | ¥2.029,00 | ¥1.930,00 | 146,60K |
| 2026-09-11 | ¥1.925,00 | -0,62 % | ¥1.922,00 | ¥1.931,00 | ¥1.900,00 | 55,30K |
| 2026-09-10 | ¥1.937,00 | -0,51 % | ¥1.947,00 | ¥1.950,00 | ¥1.908,00 | 39,10K |
| 2026-09-09 | ¥1.947,00 | +1,09 % | ¥1.928,00 | ¥1.960,00 | ¥1.920,00 | 27,60K |
| 2026-09-08 | ¥1.926,00 | -1,38 % | ¥1.948,00 | ¥1.948,00 | ¥1.920,00 | 111,50K |
| 2026-09-07 | ¥1.953,00 | -0,51 % | ¥1.972,00 | ¥1.985,00 | ¥1.937,00 | 83,90K |
| 2026-09-04 | ¥1.963,00 | +0,82 % | ¥1.954,00 | ¥1.973,00 | ¥1.936,00 | 43,40K |
| 2026-09-03 | ¥1.947,00 | +0,99 % | ¥1.928,00 | ¥1.952,00 | ¥1.920,00 | 26,40K |
| 2026-09-02 | ¥1.928,00 | -2,48 % | ¥1.960,00 | ¥1.961,00 | ¥1.922,00 | 51,50K |
| 2026-09-01 | ¥1.977,00 | -0,30 % | ¥1.985,00 | ¥1.996,00 | ¥1.969,00 | 19,40K |
| 2026-08-31 | ¥1.983,00 | +0,35 % | ¥1.970,00 | ¥1.985,00 | ¥1.960,00 | 49,60K |
| 2026-08-28 | ¥1.976,00 | +0,36 % | ¥1.977,00 | ¥1.984,00 | ¥1.956,00 | 24,50K |
| 2026-08-27 | ¥1.969,00 | -0,61 % | ¥1.981,00 | ¥1.989,00 | ¥1.961,00 | 33,40K |
| 2026-08-26 | ¥1.981,00 | +0,46 % | ¥1.973,00 | ¥2.000,00 | ¥1.973,00 | 17,20K |
| 2026-08-25 | ¥1.972,00 | -0,40 % | ¥1.989,00 | ¥1.998,00 | ¥1.964,00 | 35,40K |
| 2026-08-24 | ¥1.980,00 | -1,05 % | ¥1.998,00 | ¥2.010,00 | ¥1.973,00 | 29,70K |
| 2026-08-21 | ¥2.001,00 | +0,05 % | ¥1.992,00 | ¥2.008,00 | ¥1.977,00 | 33,80K |
| 2026-08-20 | ¥2.000,00 | +2,46 % | ¥1.974,00 | ¥2.000,00 | ¥1.960,00 | 57,90K |
| 2026-08-19 | ¥1.952,00 | -0,31 % | ¥1.955,00 | ¥1.971,00 | ¥1.939,00 | 41,10K |
| 2026-08-18 | ¥1.958,00 | -0,61 % | ¥1.985,00 | ¥1.988,00 | ¥1.947,00 | 68,30K |
| 2026-08-17 | ¥1.970,00 | +0,87 % | ¥1.966,00 | ¥1.991,00 | ¥1.966,00 | 44,30K |
| 2026-08-14 | ¥1.953,00 | -0,51 % | ¥1.963,00 | ¥2.004,00 | ¥1.950,00 | 48,90K |
| 2026-08-13 | ¥1.963,00 | +2,19 % | ¥1.912,00 | ¥2.001,00 | ¥1.912,00 | 132,40K |
| 2026-08-12 | ¥1.921,00 | +0,79 % | ¥1.913,00 | ¥1.945,00 | ¥1.904,00 | 100,20K |
| 2026-08-10 | ¥1.906,00 | +1,49 % | ¥1.816,00 | ¥1.917,00 | ¥1.802,00 | 130,90K |
| 2026-08-07 | ¥1.878,00 | -2,09 % | ¥1.926,00 | ¥1.926,00 | ¥1.869,00 | 83,70K |
| 2026-08-06 | ¥1.918,00 | -0,26 % | ¥1.919,00 | ¥1.942,00 | ¥1.912,00 | 33,70K |
| 2026-08-05 | ¥1.923,00 | +0,63 % | ¥1.911,00 | ¥1.942,00 | ¥1.911,00 | 45,10K |
| 2026-08-04 | ¥1.911,00 | -0,16 % | ¥1.901,00 | ¥1.927,00 | ¥1.892,00 | 40,40K |
| 2026-08-03 | ¥1.914,00 | -0,98 % | ¥1.927,00 | ¥1.927,00 | ¥1.875,00 | 33,20K |
| 2026-07-31 | ¥1.933,00 | +0,99 % | ¥1.930,00 | ¥1.949,00 | ¥1.893,00 | 42,90K |
| 2026-07-30 | ¥1.914,00 | +0,37 % | ¥1.881,00 | ¥1.928,00 | ¥1.866,00 | 50,60K |
| 2026-07-29 | ¥1.907,00 | +0,32 % | ¥1.901,00 | ¥1.919,00 | ¥1.880,00 | 34,90K |
| 2026-07-28 | ¥1.901,00 | -1,09 % | ¥1.922,00 | ¥1.930,00 | ¥1.893,00 | 37,40K |
| 2026-07-27 | ¥1.922,00 | +1,80 % | ¥1.903,00 | ¥1.922,00 | ¥1.880,00 | 63,60K |
| 2026-07-24 | ¥1.888,00 | -1,67 % | ¥1.920,00 | ¥1.920,00 | ¥1.877,00 | 35,20K |
| 2026-07-23 | ¥1.920,00 | -0,62 % | ¥1.937,00 | ¥1.942,00 | ¥1.915,00 | 23,30K |
| 2026-07-22 | ¥1.932,00 | -0,46 % | ¥1.947,00 | ¥1.962,00 | ¥1.930,00 | 28,40K |
| 2026-07-21 | ¥1.941,00 | +3,41 % | ¥1.885,00 | ¥1.959,00 | ¥1.877,00 | 64,20K |
| 2026-07-17 | ¥1.877,00 | -2,44 % | ¥1.924,00 | ¥1.933,00 | ¥1.856,00 | 127,40K |
| 2026-07-16 | ¥1.924,00 | -0,82 % | ¥1.940,00 | ¥1.963,00 | ¥1.921,00 | 30,50K |
| 2026-07-15 | ¥1.940,00 | +1,78 % | ¥1.916,00 | ¥1.940,00 | ¥1.910,00 | 35,50K |
| 2026-07-14 | ¥1.906,00 | +0,53 % | ¥1.896,00 | ¥1.917,00 | ¥1.883,00 | 41,20K |
| 2026-07-13 | ¥1.896,00 | -0,11 % | ¥1.907,00 | ¥1.926,00 | ¥1.875,00 | 88,50K |
| 2026-07-10 | ¥1.898,00 | +0,69 % | ¥1.895,00 | ¥1.910,00 | ¥1.884,00 | 46,00K |
| 2026-07-09 | ¥1.885,00 | +0,80 % | ¥1.870,00 | ¥1.887,00 | ¥1.851,00 | 22,40K |
| 2026-07-08 | ¥1.870,00 | -1,37 % | ¥1.896,00 | ¥1.896,00 | ¥1.857,00 | 54,70K |
| 2026-07-07 | ¥1.896,00 | -0,05 % | ¥1.903,00 | ¥1.927,00 | ¥1.896,00 | 47,70K |
| 2026-07-06 | ¥1.897,00 | +0,11 % | ¥1.896,00 | ¥1.923,00 | ¥1.892,00 | 84,50K |
| 2026-07-03 | ¥1.895,00 | +2,32 % | ¥1.859,00 | ¥1.895,00 | ¥1.859,00 | 50,00K |
| 2026-07-02 | ¥1.852,00 | +1,98 % | ¥1.816,00 | ¥1.868,00 | ¥1.815,00 | 51,50K |
| 2026-07-01 | ¥1.816,00 | -0,38 % | ¥1.834,00 | ¥1.834,00 | ¥1.799,00 | 39,50K |
| 2026-06-30 | ¥1.823,00 | +0,77 % | ¥1.818,00 | ¥1.839,00 | ¥1.799,00 | 78,60K |
| 2026-06-29 | ¥1.809,00 | +1,46 % | ¥1.800,00 | ¥1.821,00 | ¥1.792,00 | 54,80K |
| 2026-06-26 | ¥1.783,00 | -1,22 % | ¥1.791,00 | ¥1.800,00 | ¥1.766,00 | 40,20K |
| 2026-06-25 | ¥1.805,00 | +1,35 % | ¥1.773,00 | ¥1.811,00 | ¥1.773,00 | 29,10K |
| 2026-06-24 | ¥1.781,00 | +0,06 % | ¥1.781,00 | ¥1.810,00 | ¥1.771,00 | 43,30K |
| 2026-06-23 | ¥1.780,00 | -1,93 % | ¥1.801,00 | ¥1.810,00 | ¥1.780,00 | 35,80K |
| 2026-06-22 | ¥1.815,00 | +0,50 % | ¥1.806,00 | ¥1.815,00 | ¥1.786,00 | 46,50K |
| 2026-06-19 | ¥1.806,00 | -0,99 % | ¥1.828,00 | ¥1.840,00 | ¥1.786,00 | 56,20K |
| 2026-06-18 | ¥1.824,00 | +1,67 % | ¥1.798,00 | ¥1.827,00 | ¥1.793,00 | 57,90K |
| 2026-06-17 | ¥1.794,00 | +2,22 % | ¥1.759,00 | ¥1.808,00 | ¥1.759,00 | 49,40K |
| 2026-06-16 | ¥1.755,00 | -1,57 % | ¥1.782,00 | ¥1.782,00 | ¥1.748,00 | 35,90K |
| 2026-06-15 | ¥1.783,00 | +3,30 % | ¥1.750,00 | ¥1.787,00 | ¥1.746,00 | 50,00K |
| 2026-06-12 | ¥1.726,00 | +2,25 % | ¥1.715,00 | ¥1.730,00 | ¥1.705,00 | 71,50K |
| 2026-06-11 | ¥1.688,00 | -2,93 % | ¥1.736,00 | ¥1.736,00 | ¥1.686,00 | 90,00K |
| 2026-06-10 | ¥1.739,00 | +1,46 % | ¥1.715,00 | ¥1.747,00 | ¥1.715,00 | 68,40K |
| 2026-06-09 | ¥1.714,00 | -0,98 % | ¥1.744,00 | ¥1.754,00 | ¥1.702,00 | 56,10K |
| 2026-06-08 | ¥1.731,00 | -0,80 % | ¥1.738,00 | ¥1.779,00 | ¥1.713,00 | 90,50K |
| 2026-06-05 | ¥1.745,00 | +3,32 % | ¥1.705,00 | ¥1.751,00 | ¥1.705,00 | 89,60K |
| 2026-06-04 | ¥1.689,00 | -1,23 % | ¥1.704,00 | ¥1.704,00 | ¥1.676,00 | 95,60K |
| 2026-06-03 | ¥1.710,00 | -1,04 % | ¥1.734,00 | ¥1.734,00 | ¥1.701,00 | 65,60K |
| 2026-06-02 | ¥1.728,00 | -1,87 % | ¥1.761,00 | ¥1.763,00 | ¥1.697,00 | 142,20K |
| 2026-06-01 | ¥1.761,00 | -2,17 % | ¥1.800,00 | ¥1.806,00 | ¥1.746,00 | 122,90K |
| 2026-05-29 | ¥1.800,00 | -0,17 % | ¥1.816,00 | ¥1.822,00 | ¥1.800,00 | 66,20K |
| 2026-05-28 | ¥1.803,00 | -0,66 % | ¥1.819,00 | ¥1.830,00 | ¥1.790,00 | 34,70K |
| 2026-05-27 | ¥1.815,00 | -0,44 % | ¥1.834,00 | ¥1.834,00 | ¥1.790,00 | 35,90K |
| 2026-05-26 | ¥1.823,00 | +0,44 % | ¥1.815,00 | ¥1.862,00 | ¥1.796,00 | 63,90K |
| 2026-05-25 | ¥1.815,00 | -0,49 % | ¥1.825,00 | ¥1.833,00 | ¥1.791,00 | 64,70K |