P Ban Com Corp. 3559
TSE · Japan · Elektronische Technologie
¥452,00-4,00 (-0,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥452,00 | -0,88 % | ¥459,00 | ¥459,00 | ¥447,00 | 3,00K |
| 2026-09-30 | ¥456,00 | +2,24 % | ¥438,00 | ¥456,00 | ¥436,00 | 4,60K |
| 2026-09-29 | ¥446,00 | -1,55 % | ¥455,00 | ¥455,00 | ¥428,00 | 9,80K |
| 2026-09-28 | ¥453,00 | -0,22 % | ¥457,00 | ¥460,00 | ¥440,00 | 4,10K |
| 2026-09-25 | ¥454,00 | -1,52 % | ¥456,00 | ¥458,00 | ¥454,00 | 1,70K |
| 2026-09-24 | ¥461,00 | +1,32 % | ¥460,00 | ¥461,00 | ¥457,00 | 3,50K |
| 2026-09-18 | ¥455,00 | -1,30 % | ¥454,00 | ¥459,00 | ¥451,00 | 1,60K |
| 2026-09-17 | ¥461,00 | -0,43 % | ¥461,00 | ¥462,00 | ¥461,00 | 700 |
| 2026-09-16 | ¥463,00 | -0,64 % | ¥467,00 | ¥467,00 | ¥461,00 | 700 |
| 2026-09-15 | ¥466,00 | +3,56 % | ¥448,00 | ¥470,00 | ¥445,00 | 8,10K |
| 2026-09-14 | ¥450,00 | +1,12 % | ¥445,00 | ¥450,00 | ¥437,00 | 5,30K |
| 2026-09-11 | ¥445,00 | -2,63 % | ¥443,00 | ¥455,00 | ¥442,00 | 5,30K |
| 2026-09-10 | ¥457,00 | -0,87 % | ¥457,00 | ¥459,00 | ¥449,00 | 2,50K |
| 2026-09-09 | ¥461,00 | -1,50 % | ¥469,00 | ¥469,00 | ¥457,00 | 1,80K |
| 2026-09-08 | ¥468,00 | +0,65 % | ¥470,00 | ¥474,00 | ¥467,00 | 6,40K |
| 2026-09-07 | ¥465,00 | +1,53 % | ¥456,00 | ¥465,00 | ¥456,00 | 1,20K |
| 2026-09-04 | ¥458,00 | 0,00 % | ¥456,00 | ¥460,00 | ¥455,00 | 1,60K |
| 2026-09-03 | ¥458,00 | -0,43 % | ¥458,00 | ¥465,00 | ¥458,00 | 2,60K |
| 2026-09-02 | ¥460,00 | -1,50 % | ¥462,00 | ¥468,00 | ¥453,00 | 7,00K |
| 2026-09-01 | ¥467,00 | -1,68 % | ¥475,00 | ¥475,00 | ¥464,00 | 13,30K |
| 2026-08-31 | ¥475,00 | +4,63 % | ¥456,00 | ¥475,00 | ¥452,00 | 14,00K |
| 2026-08-28 | ¥454,00 | -0,87 % | ¥452,00 | ¥458,00 | ¥452,00 | 4,40K |
| 2026-08-27 | ¥458,00 | +2,46 % | ¥447,00 | ¥458,00 | ¥441,00 | 17,30K |
| 2026-08-26 | ¥447,00 | +1,82 % | ¥449,00 | ¥450,00 | ¥432,00 | 30,60K |
| 2026-08-25 | ¥439,00 | +3,54 % | ¥424,00 | ¥449,00 | ¥419,00 | 10,10K |
| 2026-08-24 | ¥424,00 | +0,71 % | ¥420,00 | ¥424,00 | ¥416,00 | 6,40K |
| 2026-08-21 | ¥421,00 | -0,94 % | ¥420,00 | ¥421,00 | ¥415,00 | 1,90K |
| 2026-08-20 | ¥425,00 | +3,16 % | ¥413,00 | ¥425,00 | ¥413,00 | 900 |
| 2026-08-19 | ¥412,00 | -1,44 % | ¥412,00 | ¥421,00 | ¥411,00 | 4,80K |
| 2026-08-18 | ¥418,00 | -1,18 % | ¥421,00 | ¥421,00 | ¥417,00 | 8,70K |
| 2026-08-17 | ¥423,00 | -1,17 % | ¥422,00 | ¥426,00 | ¥422,00 | 4,90K |
| 2026-08-14 | ¥428,00 | -3,17 % | ¥406,00 | ¥434,00 | ¥406,00 | 27,60K |
| 2026-08-13 | ¥442,00 | +0,45 % | ¥440,00 | ¥447,00 | ¥434,00 | 18,30K |
| 2026-08-12 | ¥440,00 | +1,62 % | ¥433,00 | ¥440,00 | ¥423,00 | 17,60K |
| 2026-08-10 | ¥433,00 | -1,59 % | ¥440,00 | ¥440,00 | ¥432,00 | 3,10K |
| 2026-08-07 | ¥440,00 | +0,92 % | ¥432,00 | ¥440,00 | ¥432,00 | 3,50K |
| 2026-08-06 | ¥436,00 | +0,46 % | ¥432,00 | ¥440,00 | ¥432,00 | 6,30K |
| 2026-08-05 | ¥434,00 | +2,12 % | ¥425,00 | ¥437,00 | ¥424,00 | 25,20K |
| 2026-08-04 | ¥425,00 | +2,41 % | ¥415,00 | ¥427,00 | ¥415,00 | 15,30K |
| 2026-08-03 | ¥415,00 | +0,48 % | ¥416,00 | ¥416,00 | ¥405,00 | 9,40K |
| 2026-07-31 | ¥413,00 | -0,72 % | ¥415,00 | ¥418,00 | ¥410,00 | 4,70K |
| 2026-07-30 | ¥416,00 | +0,24 % | ¥416,00 | ¥417,00 | ¥411,00 | 1,50K |
| 2026-07-29 | ¥415,00 | +0,48 % | ¥415,00 | ¥417,00 | ¥407,00 | 17,60K |
| 2026-07-28 | ¥413,00 | -0,96 % | ¥414,00 | ¥415,00 | ¥404,00 | 14,00K |
| 2026-07-27 | ¥417,00 | +4,77 % | ¥400,00 | ¥417,00 | ¥400,00 | 27,50K |
| 2026-07-24 | ¥398,00 | -0,75 % | ¥401,00 | ¥401,00 | ¥396,00 | 17,70K |
| 2026-07-23 | ¥401,00 | -0,99 % | ¥404,00 | ¥405,00 | ¥398,00 | 13,80K |
| 2026-07-22 | ¥405,00 | +1,76 % | ¥396,00 | ¥405,00 | ¥396,00 | 16,90K |
| 2026-07-21 | ¥398,00 | +1,02 % | ¥395,00 | ¥400,00 | ¥393,00 | 31,50K |
| 2026-07-17 | ¥394,00 | -3,67 % | ¥407,00 | ¥415,00 | ¥392,00 | 73,10K |
| 2026-07-16 | ¥409,00 | -2,15 % | ¥415,00 | ¥415,00 | ¥407,00 | 25,60K |
| 2026-07-15 | ¥418,00 | +2,20 % | ¥408,00 | ¥419,00 | ¥406,00 | 21,10K |
| 2026-07-14 | ¥409,00 | +0,74 % | ¥408,00 | ¥411,00 | ¥405,00 | 16,10K |
| 2026-07-13 | ¥406,00 | -0,98 % | ¥407,00 | ¥415,00 | ¥406,00 | 19,10K |
| 2026-07-10 | ¥410,00 | +1,49 % | ¥404,00 | ¥413,00 | ¥404,00 | 29,10K |
| 2026-07-09 | ¥404,00 | -0,25 % | ¥405,00 | ¥409,00 | ¥403,00 | 13,20K |
| 2026-07-08 | ¥405,00 | -0,74 % | ¥407,00 | ¥415,00 | ¥402,00 | 26,60K |
| 2026-07-07 | ¥408,00 | -0,97 % | ¥415,00 | ¥418,00 | ¥407,00 | 19,00K |
| 2026-07-06 | ¥412,00 | -0,72 % | ¥416,00 | ¥420,00 | ¥409,00 | 25,10K |
| 2026-07-03 | ¥415,00 | +0,24 % | ¥414,00 | ¥416,00 | ¥405,00 | 43,50K |
| 2026-07-02 | ¥414,00 | +0,24 % | ¥413,00 | ¥414,00 | ¥407,00 | 19,30K |
| 2026-07-01 | ¥413,00 | +1,98 % | ¥413,00 | ¥421,00 | ¥410,00 | 23,40K |
| 2026-06-30 | ¥405,00 | +1,50 % | ¥401,00 | ¥412,00 | ¥401,00 | 25,50K |
| 2026-06-29 | ¥399,00 | -0,50 % | ¥403,00 | ¥405,00 | ¥399,00 | 73,50K |
| 2026-06-26 | ¥401,00 | -2,67 % | ¥410,00 | ¥413,00 | ¥397,00 | 47,30K |
| 2026-06-25 | ¥412,00 | +1,48 % | ¥406,00 | ¥413,00 | ¥401,00 | 52,90K |
| 2026-06-24 | ¥406,00 | -0,49 % | ¥409,00 | ¥413,00 | ¥401,00 | 116,70K |
| 2026-06-23 | ¥408,00 | -2,63 % | ¥419,00 | ¥437,00 | ¥403,00 | 181,90K |
| 2026-06-22 | ¥419,00 | -0,24 % | ¥410,00 | ¥428,00 | ¥406,00 | 156,40K |
| 2026-06-19 | ¥420,00 | -6,46 % | ¥443,00 | ¥494,00 | ¥410,00 | 650,10K |
| 2026-06-18 | ¥449,00 | +8,19 % | ¥410,00 | ¥487,00 | ¥406,00 | 1,12M |
| 2026-06-17 | ¥415,00 | -9,59 % | ¥459,00 | ¥467,00 | ¥415,00 | 1,07M |
| 2026-06-16 | ¥459,00 | +21,11 % | ¥395,00 | ¥459,00 | ¥391,00 | 1,89M |
| 2026-06-15 | ¥379,00 | -1,30 % | ¥385,00 | ¥389,00 | ¥375,00 | 77,80K |
| 2026-06-12 | ¥384,00 | -4,00 % | ¥403,00 | ¥407,00 | ¥378,00 | 233,00K |
| 2026-06-11 | ¥400,00 | -15,79 % | ¥451,00 | ¥466,00 | ¥398,00 | 596,90K |
| 2026-06-10 | ¥475,00 | +8,94 % | ¥484,00 | ¥516,00 | ¥468,00 | 1,85M |
| 2026-06-09 | ¥436,00 | +3,81 % | ¥420,00 | ¥437,00 | ¥419,00 | 5,70K |
| 2026-06-08 | ¥420,00 | -3,45 % | ¥431,00 | ¥432,00 | ¥420,00 | 7,20K |
| 2026-06-05 | ¥435,00 | +3,57 % | ¥415,00 | ¥440,00 | ¥415,00 | 5,80K |
| 2026-06-04 | ¥420,00 | +0,24 % | ¥422,00 | ¥425,00 | ¥416,00 | 4,70K |
| 2026-06-03 | ¥419,00 | +0,24 % | ¥418,00 | ¥427,00 | ¥410,00 | 8,20K |
| 2026-06-02 | ¥418,00 | -0,24 % | ¥416,00 | ¥425,00 | ¥416,00 | 10,10K |
| 2026-06-01 | ¥419,00 | -2,33 % | ¥429,00 | ¥429,00 | ¥416,00 | 23,30K |
| 2026-05-29 | ¥429,00 | +1,18 % | ¥421,00 | ¥430,00 | ¥421,00 | 17,20K |
| 2026-05-28 | ¥424,00 | -0,70 % | ¥427,00 | ¥428,00 | ¥417,00 | 14,30K |
| 2026-05-27 | ¥427,00 | -1,39 % | ¥435,00 | ¥438,00 | ¥423,00 | 14,60K |
| 2026-05-26 | ¥433,00 | -1,14 % | ¥434,00 | ¥438,00 | ¥429,00 | 15,90K |
| 2026-05-25 | ¥438,00 | -1,57 % | ¥440,00 | ¥445,00 | ¥432,00 | 6,30K |
| 2026-05-22 | ¥445,00 | +0,68 % | ¥442,00 | ¥445,00 | ¥433,00 | 10,10K |