Vega corporation Co., Ltd. 3542
TSE · Japan · Einzelhandel
¥1.569,00+10,00 (+0,64 %)
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 | ¥1.569,00 | +0,64 % | ¥1.546,00 | ¥1.582,00 | ¥1.539,00 | 7,30K |
| 2026-10-01 | ¥1.559,00 | -0,13 % | ¥1.545,00 | ¥1.569,00 | ¥1.540,00 | 3,70K |
| 2026-09-30 | ¥1.561,00 | +1,56 % | ¥1.544,00 | ¥1.576,00 | ¥1.533,00 | 9,20K |
| 2026-09-29 | ¥1.537,00 | -0,39 % | ¥1.543,00 | ¥1.556,00 | ¥1.528,00 |
| 6,00K |
| 2026-09-28 | ¥1.543,00 | -1,15 % | ¥1.578,00 | ¥1.584,00 | ¥1.543,00 | 26,90K |
| 2026-09-25 | ¥1.561,00 | -0,06 % | ¥1.551,00 | ¥1.580,00 | ¥1.534,00 | 8,90K |
| 2026-09-24 | ¥1.562,00 | +3,72 % | ¥1.546,00 | ¥1.580,00 | ¥1.510,00 | 15,10K |
| 2026-09-18 | ¥1.506,00 | +1,48 % | ¥1.506,00 | ¥1.532,00 | ¥1.500,00 | 8,30K |
| 2026-09-17 | ¥1.484,00 | -0,13 % | ¥1.500,00 | ¥1.506,00 | ¥1.478,00 | 5,70K |
| 2026-09-16 | ¥1.486,00 | -2,69 % | ¥1.501,00 | ¥1.510,00 | ¥1.480,00 | 8,50K |
| 2026-09-15 | ¥1.527,00 | +0,93 % | ¥1.545,00 | ¥1.545,00 | ¥1.510,00 | 10,30K |
| 2026-09-14 | ¥1.513,00 | +1,20 % | ¥1.522,00 | ¥1.529,00 | ¥1.495,00 | 13,80K |
| 2026-09-11 | ¥1.495,00 | -0,86 % | ¥1.500,00 | ¥1.510,00 | ¥1.400,00 | 24,50K |
| 2026-09-10 | ¥1.508,00 | +2,10 % | ¥1.477,00 | ¥1.528,00 | ¥1.452,00 | 23,10K |
| 2026-09-09 | ¥1.477,00 | -4,95 % | ¥1.551,00 | ¥1.551,00 | ¥1.474,00 | 29,60K |
| 2026-09-08 | ¥1.554,00 | +1,97 % | ¥1.524,00 | ¥1.596,00 | ¥1.520,00 | 35,80K |
| 2026-09-07 | ¥1.524,00 | -1,61 % | ¥1.560,00 | ¥1.560,00 | ¥1.515,00 | 11,90K |
| 2026-09-04 | ¥1.549,00 | +8,09 % | ¥1.440,00 | ¥1.550,00 | ¥1.440,00 | 25,40K |
| 2026-09-03 | ¥1.433,00 | -1,65 % | ¥1.450,00 | ¥1.452,00 | ¥1.430,00 | 14,20K |
| 2026-09-02 | ¥1.457,00 | +1,04 % | ¥1.442,00 | ¥1.460,00 | ¥1.420,00 | 16,90K |
| 2026-09-01 | ¥1.442,00 | -2,37 % | ¥1.477,00 | ¥1.477,00 | ¥1.425,00 | 22,40K |
| 2026-08-31 | ¥1.477,00 | -1,99 % | ¥1.505,00 | ¥1.507,00 | ¥1.461,00 | 21,00K |
| 2026-08-28 | ¥1.507,00 | +0,20 % | ¥1.481,00 | ¥1.540,00 | ¥1.480,00 | 30,80K |
| 2026-08-27 | ¥1.504,00 | +3,37 % | ¥1.477,00 | ¥1.506,00 | ¥1.448,00 | 16,80K |
| 2026-08-26 | ¥1.455,00 | -1,56 % | ¥1.478,00 | ¥1.478,00 | ¥1.429,00 | 9,10K |
| 2026-08-25 | ¥1.478,00 | +1,58 % | ¥1.447,00 | ¥1.478,00 | ¥1.405,00 | 9,70K |
| 2026-08-24 | ¥1.455,00 | -0,68 % | ¥1.465,00 | ¥1.480,00 | ¥1.450,00 | 17,40K |
| 2026-08-21 | ¥1.465,00 | -2,14 % | ¥1.497,00 | ¥1.507,00 | ¥1.460,00 | 8,30K |
| 2026-08-20 | ¥1.497,00 | +1,84 % | ¥1.495,00 | ¥1.520,00 | ¥1.480,00 | 25,30K |
| 2026-08-19 | ¥1.470,00 | 0,00 % | ¥1.451,00 | ¥1.472,00 | ¥1.396,00 | 28,90K |
| 2026-08-18 | ¥1.470,00 | -1,01 % | ¥1.493,00 | ¥1.493,00 | ¥1.440,00 | 24,70K |
| 2026-08-17 | ¥1.485,00 | +2,06 % | ¥1.455,00 | ¥1.535,00 | ¥1.434,00 | 38,90K |
| 2026-08-14 | ¥1.455,00 | +4,15 % | ¥1.421,00 | ¥1.458,00 | ¥1.407,00 | 18,90K |
| 2026-08-13 | ¥1.397,00 | -3,05 % | ¥1.452,00 | ¥1.452,00 | ¥1.394,00 | 20,40K |
| 2026-08-12 | ¥1.441,00 | +2,05 % | ¥1.420,00 | ¥1.449,00 | ¥1.400,00 | 15,80K |
| 2026-08-10 | ¥1.412,00 | +2,62 % | ¥1.399,00 | ¥1.415,00 | ¥1.381,00 | 16,10K |
| 2026-08-07 | ¥1.376,00 | +3,23 % | ¥1.330,00 | ¥1.379,00 | ¥1.319,00 | 20,60K |
| 2026-08-06 | ¥1.333,00 | -0,52 % | ¥1.355,00 | ¥1.355,00 | ¥1.313,00 | 21,20K |
| 2026-08-05 | ¥1.340,00 | 0,00 % | ¥1.340,00 | ¥1.355,00 | ¥1.312,00 | 15,50K |
| 2026-08-04 | ¥1.340,00 | +2,84 % | ¥1.319,00 | ¥1.350,00 | ¥1.312,00 | 21,00K |
| 2026-08-03 | ¥1.303,00 | -2,62 % | ¥1.351,00 | ¥1.389,00 | ¥1.303,00 | 59,00K |
| 2026-07-31 | ¥1.338,00 | +3,48 % | ¥1.321,00 | ¥1.340,00 | ¥1.293,00 | 31,10K |
| 2026-07-30 | ¥1.293,00 | -1,52 % | ¥1.299,00 | ¥1.324,00 | ¥1.289,00 | 10,10K |
| 2026-07-29 | ¥1.313,00 | +3,55 % | ¥1.298,00 | ¥1.333,00 | ¥1.283,00 | 24,90K |
| 2026-07-28 | ¥1.268,00 | +1,60 % | ¥1.248,00 | ¥1.284,00 | ¥1.239,00 | 15,60K |
| 2026-07-27 | ¥1.248,00 | +1,30 % | ¥1.236,00 | ¥1.257,00 | ¥1.223,00 | 10,90K |
| 2026-07-24 | ¥1.232,00 | -4,86 % | ¥1.282,00 | ¥1.282,00 | ¥1.229,00 | 15,10K |
| 2026-07-23 | ¥1.295,00 | +1,09 % | ¥1.275,00 | ¥1.300,00 | ¥1.271,00 | 12,10K |
| 2026-07-22 | ¥1.281,00 | +0,08 % | ¥1.296,00 | ¥1.301,00 | ¥1.269,00 | 19,90K |
| 2026-07-21 | ¥1.280,00 | +6,67 % | ¥1.205,00 | ¥1.280,00 | ¥1.205,00 | 28,00K |
| 2026-07-17 | ¥1.200,00 | -2,44 % | ¥1.211,00 | ¥1.225,00 | ¥1.190,00 | 40,80K |
| 2026-07-16 | ¥1.230,00 | -2,15 % | ¥1.250,00 | ¥1.250,00 | ¥1.211,00 | 44,50K |
| 2026-07-15 | ¥1.257,00 | -3,08 % | ¥1.307,00 | ¥1.307,00 | ¥1.241,00 | 37,30K |
| 2026-07-14 | ¥1.297,00 | +5,45 % | ¥1.260,00 | ¥1.297,00 | ¥1.244,00 | 30,80K |
| 2026-07-13 | ¥1.230,00 | -1,99 % | ¥1.276,00 | ¥1.276,00 | ¥1.221,00 | 26,40K |
| 2026-07-10 | ¥1.255,00 | +2,87 % | ¥1.237,00 | ¥1.261,00 | ¥1.222,00 | 27,00K |
| 2026-07-09 | ¥1.220,00 | -1,61 % | ¥1.218,00 | ¥1.237,00 | ¥1.198,00 | 42,10K |
| 2026-07-08 | ¥1.240,00 | -2,75 % | ¥1.254,00 | ¥1.264,00 | ¥1.210,00 | 30,10K |
| 2026-07-07 | ¥1.275,00 | -4,92 % | ¥1.323,00 | ¥1.323,00 | ¥1.258,00 | 27,80K |
| 2026-07-06 | ¥1.341,00 | -4,15 % | ¥1.379,00 | ¥1.385,00 | ¥1.340,00 | 14,40K |
| 2026-07-03 | ¥1.399,00 | +0,14 % | ¥1.414,00 | ¥1.414,00 | ¥1.377,00 | 6,90K |
| 2026-07-02 | ¥1.397,00 | +1,97 % | ¥1.365,00 | ¥1.397,00 | ¥1.356,00 | 8,10K |
| 2026-07-01 | ¥1.370,00 | -0,80 % | ¥1.381,00 | ¥1.395,00 | ¥1.338,00 | 9,00K |
| 2026-06-30 | ¥1.381,00 | -1,07 % | ¥1.396,00 | ¥1.438,00 | ¥1.370,00 | 12,80K |
| 2026-06-29 | ¥1.396,00 | +5,36 % | ¥1.335,00 | ¥1.401,00 | ¥1.335,00 | 12,60K |
| 2026-06-26 | ¥1.325,00 | -2,72 % | ¥1.362,00 | ¥1.368,00 | ¥1.314,00 | 9,80K |
| 2026-06-25 | ¥1.362,00 | +2,02 % | ¥1.332,00 | ¥1.362,00 | ¥1.317,00 | 12,10K |
| 2026-06-24 | ¥1.335,00 | +0,30 % | ¥1.316,00 | ¥1.348,00 | ¥1.316,00 | 11,10K |
| 2026-06-23 | ¥1.331,00 | -1,19 % | ¥1.347,00 | ¥1.347,00 | ¥1.302,00 | 11,60K |
| 2026-06-22 | ¥1.347,00 | +4,82 % | ¥1.280,00 | ¥1.368,00 | ¥1.280,00 | 17,20K |
| 2026-06-19 | ¥1.285,00 | -1,61 % | ¥1.296,00 | ¥1.352,00 | ¥1.284,00 | 18,40K |
| 2026-06-18 | ¥1.306,00 | -2,03 % | ¥1.323,00 | ¥1.337,00 | ¥1.302,00 | 13,60K |
| 2026-06-17 | ¥1.333,00 | +2,54 % | ¥1.309,00 | ¥1.359,00 | ¥1.309,00 | 16,10K |
| 2026-06-16 | ¥1.300,00 | -0,84 % | ¥1.341,00 | ¥1.360,00 | ¥1.299,00 | 15,10K |
| 2026-06-15 | ¥1.311,00 | +2,42 % | ¥1.320,00 | ¥1.328,00 | ¥1.280,00 | 17,50K |
| 2026-06-12 | ¥1.280,00 | -2,22 % | ¥1.279,00 | ¥1.298,00 | ¥1.238,00 | 33,90K |
| 2026-06-11 | ¥1.309,00 | -4,80 % | ¥1.405,00 | ¥1.405,00 | ¥1.258,00 | 15,50K |
| 2026-06-10 | ¥1.375,00 | +0,07 % | ¥1.387,00 | ¥1.387,00 | ¥1.345,00 | 19,40K |
| 2026-06-09 | ¥1.374,00 | +1,10 % | ¥1.354,00 | ¥1.394,00 | ¥1.349,00 | 12,00K |
| 2026-06-08 | ¥1.359,00 | -2,02 % | ¥1.357,00 | ¥1.386,00 | ¥1.329,00 | 16,10K |
| 2026-06-05 | ¥1.387,00 | +0,87 % | ¥1.362,00 | ¥1.423,00 | ¥1.362,00 | 11,60K |
| 2026-06-04 | ¥1.375,00 | +0,95 % | ¥1.343,00 | ¥1.390,00 | ¥1.331,00 | 14,30K |
| 2026-06-03 | ¥1.362,00 | -0,87 % | ¥1.376,00 | ¥1.390,00 | ¥1.339,00 | 22,20K |
| 2026-06-02 | ¥1.374,00 | +1,03 % | ¥1.345,00 | ¥1.382,00 | ¥1.330,00 | 13,60K |
| 2026-06-01 | ¥1.360,00 | -1,73 % | ¥1.377,00 | ¥1.385,00 | ¥1.352,00 | 9,70K |
| 2026-05-29 | ¥1.384,00 | +0,51 % | ¥1.375,00 | ¥1.400,00 | ¥1.375,00 | 10,80K |
| 2026-05-28 | ¥1.377,00 | -4,18 % | ¥1.437,00 | ¥1.437,00 | ¥1.368,00 | 14,80K |
| 2026-05-27 | ¥1.437,00 | +0,56 % | ¥1.423,00 | ¥1.443,00 | ¥1.405,00 | 12,80K |
| 2026-05-26 | ¥1.429,00 | +3,85 % | ¥1.388,00 | ¥1.429,00 | ¥1.357,00 | 11,60K |
| 2026-05-25 | ¥1.376,00 | -1,85 % | ¥1.397,00 | ¥1.397,00 | ¥1.351,00 | 16,70K |