Billing System Corporation 3623
TSE · Japan · Kommerzielle Dienstleistungen
¥1.271,00-20,00 (-1,55 %)
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 | ¥1.271,00 | -1,55 % | ¥1.286,00 | ¥1.290,00 | ¥1.260,00 | 12,90K |
| 2026-10-01 | ¥1.291,00 | +0,78 % | ¥1.281,00 | ¥1.305,00 | ¥1.278,00 | 16,40K |
| 2026-09-30 | ¥1.281,00 | +0,23 % | ¥1.283,00 | ¥1.295,00 | ¥1.276,00 | 9,00K |
| 2026-09-29 | ¥1.278,00 | +0,47 % | ¥1.270,00 | ¥1.288,00 | ¥1.261,00 | 15,00K |
| 2026-09-28 | ¥1.272,00 | -0,24 % | ¥1.272,00 | ¥1.301,00 | ¥1.266,00 | 30,10K |
| 2026-09-25 | ¥1.275,00 | +1,19 % | ¥1.258,00 | ¥1.285,00 | ¥1.255,00 | 14,20K |
| 2026-09-24 | ¥1.260,00 | -1,33 % | ¥1.277,00 | ¥1.277,00 | ¥1.259,00 | 6,20K |
| 2026-09-18 | ¥1.277,00 | -0,85 % | ¥1.288,00 | ¥1.295,00 | ¥1.273,00 | 9,60K |
| 2026-09-17 | ¥1.288,00 | +0,94 % | ¥1.290,00 | ¥1.298,00 | ¥1.281,00 | 11,00K |
| 2026-09-16 | ¥1.276,00 | +0,63 % | ¥1.269,00 | ¥1.295,00 | ¥1.256,00 | 15,50K |
| 2026-09-15 | ¥1.268,00 | +0,56 % | ¥1.261,00 | ¥1.270,00 | ¥1.255,00 | 5,90K |
| 2026-09-14 | ¥1.261,00 | +3,79 % | ¥1.221,00 | ¥1.269,00 | ¥1.215,00 | 34,70K |
| 2026-09-11 | ¥1.215,00 | +0,66 % | ¥1.208,00 | ¥1.218,00 | ¥1.190,00 | 21,10K |
| 2026-09-10 | ¥1.207,00 | -2,97 % | ¥1.227,00 | ¥1.227,00 | ¥1.198,00 | 24,40K |
| 2026-09-09 | ¥1.244,00 | -2,28 % | ¥1.270,00 | ¥1.270,00 | ¥1.218,00 | 19,70K |
| 2026-09-08 | ¥1.273,00 | -0,78 % | ¥1.283,00 | ¥1.299,00 | ¥1.272,00 | 19,70K |
| 2026-09-07 | ¥1.283,00 | +1,34 % | ¥1.260,00 | ¥1.288,00 | ¥1.260,00 | 13,40K |
| 2026-09-04 | ¥1.266,00 | +0,48 % | ¥1.252,00 | ¥1.285,00 | ¥1.247,00 | 19,80K |
| 2026-09-03 | ¥1.260,00 | -0,40 % | ¥1.275,00 | ¥1.281,00 | ¥1.252,00 | 20,60K |
| 2026-09-02 | ¥1.265,00 | -2,32 % | ¥1.276,00 | ¥1.290,00 | ¥1.255,00 | 29,90K |
| 2026-09-01 | ¥1.295,00 | -1,15 % | ¥1.310,00 | ¥1.320,00 | ¥1.282,00 | 35,60K |
| 2026-08-31 | ¥1.310,00 | +2,58 % | ¥1.300,00 | ¥1.318,00 | ¥1.268,00 | 37,50K |
| 2026-08-28 | ¥1.277,00 | -1,31 % | ¥1.300,00 | ¥1.314,00 | ¥1.262,00 | 34,30K |
| 2026-08-27 | ¥1.294,00 | +3,60 % | ¥1.249,00 | ¥1.308,00 | ¥1.240,00 | 54,40K |
| 2026-08-26 | ¥1.249,00 | -0,56 % | ¥1.255,00 | ¥1.262,00 | ¥1.231,00 | 54,70K |
| 2026-08-25 | ¥1.256,00 | +4,84 % | ¥1.195,00 | ¥1.264,00 | ¥1.195,00 | 85,80K |
| 2026-08-24 | ¥1.198,00 | -1,96 % | ¥1.206,00 | ¥1.216,00 | ¥1.187,00 | 48,40K |
| 2026-08-21 | ¥1.222,00 | +6,72 % | ¥1.140,00 | ¥1.223,00 | ¥1.136,00 | 89,10K |
| 2026-08-20 | ¥1.145,00 | +3,34 % | ¥1.117,00 | ¥1.149,00 | ¥1.115,00 | 41,60K |
| 2026-08-19 | ¥1.108,00 | 0,00 % | ¥1.100,00 | ¥1.113,00 | ¥1.091,00 | 58,60K |
| 2026-08-18 | ¥1.108,00 | +3,36 % | ¥1.065,00 | ¥1.108,00 | ¥1.057,00 | 41,20K |
| 2026-08-17 | ¥1.072,00 | +3,68 % | ¥1.050,00 | ¥1.073,00 | ¥1.047,00 | 32,30K |
| 2026-08-14 | ¥1.034,00 | -4,26 % | ¥1.038,00 | ¥1.080,00 | ¥1.020,00 | 81,50K |
| 2026-08-13 | ¥1.080,00 | -1,82 % | ¥1.090,00 | ¥1.104,00 | ¥1.063,00 | 48,40K |
| 2026-08-12 | ¥1.100,00 | +1,38 % | ¥1.091,00 | ¥1.108,00 | ¥1.080,00 | 38,80K |
| 2026-08-10 | ¥1.085,00 | +3,04 % | ¥1.059,00 | ¥1.092,00 | ¥1.058,00 | 42,30K |
| 2026-08-07 | ¥1.053,00 | +1,15 % | ¥1.032,00 | ¥1.053,00 | ¥1.024,00 | 18,30K |
| 2026-08-06 | ¥1.041,00 | -0,48 % | ¥1.048,00 | ¥1.052,00 | ¥1.035,00 | 11,60K |
| 2026-08-05 | ¥1.046,00 | +1,06 % | ¥1.035,00 | ¥1.051,00 | ¥1.031,00 | 12,70K |
| 2026-08-04 | ¥1.035,00 | +1,17 % | ¥1.036,00 | ¥1.047,00 | ¥1.024,00 | 16,90K |
| 2026-08-03 | ¥1.023,00 | -1,16 % | ¥1.035,00 | ¥1.035,00 | ¥1.011,00 | 17,00K |
| 2026-07-31 | ¥1.035,00 | +1,57 % | ¥1.028,00 | ¥1.035,00 | ¥1.022,00 | 10,60K |
| 2026-07-30 | ¥1.019,00 | +0,69 % | ¥1.013,00 | ¥1.036,00 | ¥1.013,00 | 23,40K |
| 2026-07-29 | ¥1.012,00 | -0,20 % | ¥1.019,00 | ¥1.035,00 | ¥1.000,00 | 27,20K |
| 2026-07-28 | ¥1.014,00 | -1,17 % | ¥1.028,00 | ¥1.028,00 | ¥999,00 | 22,80K |
| 2026-07-27 | ¥1.026,00 | +2,60 % | ¥1.001,00 | ¥1.026,00 | ¥987,00 | 26,80K |
| 2026-07-24 | ¥1.000,00 | -2,15 % | ¥1.013,00 | ¥1.014,00 | ¥1.000,00 | 13,20K |
| 2026-07-23 | ¥1.022,00 | -0,68 % | ¥1.025,00 | ¥1.028,00 | ¥1.019,00 | 6,00K |
| 2026-07-22 | ¥1.029,00 | +0,49 % | ¥1.021,00 | ¥1.029,00 | ¥1.021,00 | 9,20K |
| 2026-07-21 | ¥1.024,00 | +1,29 % | ¥1.010,00 | ¥1.034,00 | ¥1.009,00 | 12,70K |
| 2026-07-17 | ¥1.011,00 | -0,88 % | ¥1.029,00 | ¥1.029,00 | ¥1.004,00 | 15,50K |
| 2026-07-16 | ¥1.020,00 | -0,68 % | ¥1.037,00 | ¥1.050,00 | ¥1.020,00 | 15,80K |
| 2026-07-15 | ¥1.027,00 | -0,77 % | ¥1.027,00 | ¥1.037,00 | ¥1.025,00 | 9,20K |
| 2026-07-14 | ¥1.035,00 | +1,07 % | ¥1.032,00 | ¥1.035,00 | ¥1.026,00 | 8,40K |
| 2026-07-13 | ¥1.024,00 | -0,87 % | ¥1.033,00 | ¥1.043,00 | ¥1.022,00 | 10,00K |
| 2026-07-10 | ¥1.033,00 | -0,10 % | ¥1.031,00 | ¥1.046,00 | ¥1.031,00 | 7,60K |
| 2026-07-09 | ¥1.034,00 | -0,96 % | ¥1.038,00 | ¥1.043,00 | ¥1.033,00 | 6,70K |
| 2026-07-08 | ¥1.044,00 | -0,57 % | ¥1.047,00 | ¥1.059,00 | ¥1.041,00 | 10,60K |
| 2026-07-07 | ¥1.050,00 | -0,19 % | ¥1.055,00 | ¥1.059,00 | ¥1.048,00 | 8,70K |
| 2026-07-06 | ¥1.052,00 | +0,10 % | ¥1.052,00 | ¥1.065,00 | ¥1.050,00 | 18,00K |
| 2026-07-03 | ¥1.051,00 | -0,66 % | ¥1.050,00 | ¥1.063,00 | ¥1.050,00 | 7,30K |
| 2026-07-02 | ¥1.058,00 | +0,76 % | ¥1.055,00 | ¥1.070,00 | ¥1.055,00 | 9,70K |
| 2026-07-01 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.056,00 | ¥1.046,00 | 16,40K |
| 2026-06-30 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.056,00 | ¥1.041,00 | 5,40K |
| 2026-06-29 | ¥1.050,00 | 0,00 % | ¥1.060,00 | ¥1.073,00 | ¥1.048,00 | 26,90K |
| 2026-06-26 | ¥1.050,00 | +0,67 % | ¥1.039,00 | ¥1.057,00 | ¥1.030,00 | 31,40K |
| 2026-06-25 | ¥1.043,00 | +1,46 % | ¥1.028,00 | ¥1.045,00 | ¥1.022,00 | 33,60K |
| 2026-06-24 | ¥1.028,00 | -1,15 % | ¥1.031,00 | ¥1.050,00 | ¥1.028,00 | 20,30K |
| 2026-06-23 | ¥1.040,00 | +2,87 % | ¥1.026,00 | ¥1.045,00 | ¥1.019,00 | 45,20K |
| 2026-06-22 | ¥1.011,00 | +0,90 % | ¥1.002,00 | ¥1.024,00 | ¥1.002,00 | 13,70K |
| 2026-06-19 | ¥1.002,00 | -1,47 % | ¥1.018,00 | ¥1.020,00 | ¥1.002,00 | 7,70K |
| 2026-06-18 | ¥1.017,00 | -0,29 % | ¥1.014,00 | ¥1.027,00 | ¥1.009,00 | 8,40K |
| 2026-06-17 | ¥1.020,00 | +2,62 % | ¥999,00 | ¥1.030,00 | ¥999,00 | 29,40K |
| 2026-06-16 | ¥994,00 | +0,61 % | ¥985,00 | ¥1.003,00 | ¥981,00 | 24,50K |
| 2026-06-15 | ¥988,00 | -1,30 % | ¥997,00 | ¥999,00 | ¥985,00 | 20,30K |
| 2026-06-12 | ¥1.001,00 | +3,20 % | ¥984,00 | ¥1.005,00 | ¥984,00 | 23,40K |
| 2026-06-11 | ¥970,00 | -1,42 % | ¥985,00 | ¥985,00 | ¥959,00 | 21,80K |
| 2026-06-10 | ¥984,00 | +1,86 % | ¥967,00 | ¥990,00 | ¥962,00 | 29,10K |
| 2026-06-09 | ¥966,00 | -1,43 % | ¥976,00 | ¥1.006,00 | ¥960,00 | 59,90K |
| 2026-06-08 | ¥980,00 | -1,61 % | ¥991,00 | ¥998,00 | ¥972,00 | 28,90K |
| 2026-06-05 | ¥996,00 | +1,53 % | ¥982,00 | ¥1.009,00 | ¥982,00 | 19,70K |
| 2026-06-04 | ¥981,00 | -0,20 % | ¥980,00 | ¥996,00 | ¥975,00 | 24,00K |
| 2026-06-03 | ¥983,00 | -0,61 % | ¥989,00 | ¥992,00 | ¥978,00 | 19,30K |
| 2026-06-02 | ¥989,00 | -0,70 % | ¥998,00 | ¥998,00 | ¥979,00 | 19,70K |
| 2026-06-01 | ¥996,00 | -2,26 % | ¥1.023,00 | ¥1.023,00 | ¥988,00 | 39,60K |
| 2026-05-29 | ¥1.019,00 | +2,31 % | ¥1.000,00 | ¥1.034,00 | ¥1.000,00 | 23,50K |
| 2026-05-28 | ¥996,00 | -0,20 % | ¥998,00 | ¥1.012,00 | ¥990,00 | 36,90K |
| 2026-05-27 | ¥998,00 | -1,19 % | ¥1.007,00 | ¥1.015,00 | ¥997,00 | 12,10K |
| 2026-05-26 | ¥1.010,00 | +0,40 % | ¥1.011,00 | ¥1.020,00 | ¥991,00 | 22,50K |
| 2026-05-25 | ¥1.006,00 | -1,57 % | ¥1.028,00 | ¥1.028,00 | ¥1.000,00 | 25,90K |