Data Horizon Co., Ltd. 3628
TSE · Japan · Technologiedienstleistungen
¥722,00+5,00 (+0,70 %)
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 | ¥722,00 | +0,70 % | ¥720,00 | ¥739,00 | ¥719,00 | 9,40K |
| 2026-10-01 | ¥717,00 | +3,46 % | ¥703,00 | ¥718,00 | ¥688,00 | 7,50K |
| 2026-09-30 | ¥693,00 | +0,14 % | ¥682,00 | ¥704,00 | ¥654,00 | 18,90K |
| 2026-09-29 | ¥692,00 | -3,08 % | ¥714,00 | ¥714,00 | ¥683,00 | 4,10K |
| 2026-09-28 | ¥714,00 | -2,46 % | ¥727,00 | ¥736,00 | ¥696,00 | 13,10K |
| 2026-09-25 | ¥732,00 | +1,81 % | ¥719,00 | ¥739,00 | ¥719,00 | 9,60K |
| 2026-09-24 | ¥719,00 | +0,56 % | ¥715,00 | ¥747,00 | ¥713,00 | 35,20K |
| 2026-09-18 | ¥715,00 | +1,85 % | ¥711,00 | ¥715,00 | ¥702,00 | 18,00K |
| 2026-09-17 | ¥702,00 | +1,74 % | ¥689,00 | ¥710,00 | ¥675,00 | 33,40K |
| 2026-09-16 | ¥690,00 | +3,14 % | ¥659,00 | ¥690,00 | ¥659,00 | 10,20K |
| 2026-09-15 | ¥669,00 | -0,15 % | ¥660,00 | ¥669,00 | ¥658,00 | 1,30K |
| 2026-09-14 | ¥670,00 | +0,30 % | ¥662,00 | ¥670,00 | ¥644,00 | 9,70K |
| 2026-09-11 | ¥668,00 | +0,60 % | ¥644,00 | ¥669,00 | ¥644,00 | 7,40K |
| 2026-09-10 | ¥664,00 | -0,15 % | ¥666,00 | ¥668,00 | ¥646,00 | 9,50K |
| 2026-09-09 | ¥665,00 | +1,06 % | ¥650,00 | ¥665,00 | ¥650,00 | 7,70K |
| 2026-09-08 | ¥658,00 | -1,20 % | ¥666,00 | ¥666,00 | ¥648,00 | 4,80K |
| 2026-09-07 | ¥666,00 | +3,74 % | ¥649,00 | ¥679,00 | ¥649,00 | 15,40K |
| 2026-09-04 | ¥642,00 | +0,31 % | ¥630,00 | ¥660,00 | ¥630,00 | 19,10K |
| 2026-09-03 | ¥640,00 | +3,90 % | ¥606,00 | ¥640,00 | ¥596,00 | 10,50K |
| 2026-09-02 | ¥616,00 | +0,98 % | ¥603,00 | ¥616,00 | ¥600,00 | 6,30K |
| 2026-09-01 | ¥610,00 | +1,33 % | ¥604,00 | ¥651,00 | ¥602,00 | 41,50K |
| 2026-08-31 | ¥602,00 | +1,18 % | ¥595,00 | ¥605,00 | ¥594,00 | 13,10K |
| 2026-08-28 | ¥595,00 | +0,85 % | ¥580,00 | ¥596,00 | ¥580,00 | 3,20K |
| 2026-08-27 | ¥590,00 | -1,01 % | ¥598,00 | ¥598,00 | ¥583,00 | 5,60K |
| 2026-08-26 | ¥596,00 | +0,68 % | ¥592,00 | ¥596,00 | ¥592,00 | 1,20K |
| 2026-08-25 | ¥592,00 | 0,00 % | ¥592,00 | ¥592,00 | ¥592,00 | 100 |
| 2026-08-24 | ¥592,00 | 0,00 % | ¥599,00 | ¥599,00 | ¥592,00 | 3,40K |
| 2026-08-21 | ¥592,00 | -0,50 % | ¥596,00 | ¥597,00 | ¥586,00 | 2,50K |
| 2026-08-20 | ¥595,00 | +3,12 % | ¥597,00 | ¥597,00 | ¥577,00 | 2,20K |
| 2026-08-19 | ¥577,00 | -0,86 % | ¥572,00 | ¥586,00 | ¥571,00 | 900 |
| 2026-08-18 | ¥582,00 | -3,80 % | ¥605,00 | ¥605,00 | ¥570,00 | 18,50K |
| 2026-08-17 | ¥605,00 | +0,50 % | ¥612,00 | ¥612,00 | ¥580,00 | 15,80K |
| 2026-08-14 | ¥602,00 | +7,12 % | ¥556,00 | ¥615,00 | ¥556,00 | 17,60K |
| 2026-08-13 | ¥562,00 | -2,43 % | ¥556,00 | ¥570,00 | ¥547,00 | 10,40K |
| 2026-08-12 | ¥576,00 | +2,86 % | ¥552,00 | ¥576,00 | ¥552,00 | 3,40K |
| 2026-08-10 | ¥560,00 | -1,41 % | ¥568,00 | ¥568,00 | ¥546,00 | 3,40K |
| 2026-08-07 | ¥568,00 | -0,87 % | ¥573,00 | ¥573,00 | ¥538,00 | 24,60K |
| 2026-08-06 | ¥573,00 | -14,86 % | ¥573,00 | ¥577,00 | ¥573,00 | 64,60K |
| 2026-08-05 | ¥673,00 | +8,55 % | ¥623,00 | ¥676,00 | ¥618,00 | 33,00K |
| 2026-08-04 | ¥620,00 | +0,98 % | ¥608,00 | ¥622,00 | ¥607,00 | 5,60K |
| 2026-08-03 | ¥614,00 | +0,82 % | ¥610,00 | ¥614,00 | ¥602,00 | 4,30K |
| 2026-07-31 | ¥609,00 | +1,50 % | ¥618,00 | ¥618,00 | ¥599,00 | 4,40K |
| 2026-07-30 | ¥600,00 | +0,50 % | ¥587,00 | ¥618,00 | ¥587,00 | 4,70K |
| 2026-07-29 | ¥597,00 | -2,45 % | ¥617,00 | ¥622,00 | ¥572,00 | 20,10K |
| 2026-07-28 | ¥612,00 | +0,99 % | ¥606,00 | ¥612,00 | ¥606,00 | 3,00K |
| 2026-07-27 | ¥606,00 | +2,71 % | ¥580,00 | ¥606,00 | ¥570,00 | 6,50K |
| 2026-07-24 | ¥590,00 | -0,34 % | ¥592,00 | ¥596,00 | ¥575,00 | 4,10K |
| 2026-07-23 | ¥592,00 | -1,99 % | ¥604,00 | ¥604,00 | ¥585,00 | 5,80K |
| 2026-07-22 | ¥604,00 | +8,44 % | ¥562,00 | ¥604,00 | ¥562,00 | 8,50K |
| 2026-07-21 | ¥557,00 | -3,63 % | ¥575,00 | ¥582,00 | ¥557,00 | 5,20K |
| 2026-07-17 | ¥578,00 | -2,03 % | ¥584,00 | ¥585,00 | ¥553,00 | 11,60K |
| 2026-07-16 | ¥590,00 | +1,03 % | ¥575,00 | ¥623,00 | ¥575,00 | 21,40K |
| 2026-07-15 | ¥584,00 | +2,28 % | ¥572,00 | ¥585,00 | ¥571,00 | 3,50K |
| 2026-07-14 | ¥571,00 | -2,06 % | ¥573,00 | ¥590,00 | ¥553,00 | 23,50K |
| 2026-07-13 | ¥583,00 | +8,16 % | ¥545,00 | ¥632,00 | ¥545,00 | 91,50K |
| 2026-07-10 | ¥539,00 | +3,26 % | ¥530,00 | ¥547,00 | ¥518,00 | 10,40K |
| 2026-07-09 | ¥522,00 | +3,37 % | ¥507,00 | ¥522,00 | ¥507,00 | 2,90K |
| 2026-07-08 | ¥505,00 | -2,70 % | ¥526,00 | ¥526,00 | ¥505,00 | 2,90K |
| 2026-07-07 | ¥519,00 | +0,58 % | ¥519,00 | ¥525,00 | ¥514,00 | 2,70K |
| 2026-07-06 | ¥516,00 | +3,61 % | ¥498,00 | ¥516,00 | ¥498,00 | 5,90K |
| 2026-07-03 | ¥498,00 | -0,40 % | ¥501,00 | ¥504,00 | ¥486,00 | 5,60K |
| 2026-07-02 | ¥500,00 | +3,31 % | ¥484,00 | ¥501,00 | ¥484,00 | 3,20K |
| 2026-07-01 | ¥484,00 | +1,47 % | ¥478,00 | ¥484,00 | ¥477,00 | 2,20K |
| 2026-06-30 | ¥477,00 | -0,63 % | ¥481,00 | ¥490,00 | ¥477,00 | 4,80K |
| 2026-06-29 | ¥480,00 | -0,62 % | ¥480,00 | ¥485,00 | ¥480,00 | 2,10K |
| 2026-06-26 | ¥483,00 | -1,23 % | ¥483,00 | ¥483,00 | ¥473,00 | 4,80K |
| 2026-06-25 | ¥489,00 | +0,62 % | ¥494,00 | ¥498,00 | ¥478,00 | 11,20K |
| 2026-06-24 | ¥486,00 | -6,90 % | ¥517,00 | ¥530,00 | ¥486,00 | 22,90K |
| 2026-06-23 | ¥522,00 | +1,36 % | ¥515,00 | ¥585,00 | ¥515,00 | 37,50K |
| 2026-06-22 | ¥515,00 | +0,59 % | ¥522,00 | ¥530,00 | ¥515,00 | 3,90K |
| 2026-06-19 | ¥512,00 | -4,48 % | ¥534,00 | ¥534,00 | ¥504,00 | 13,90K |
| 2026-06-18 | ¥536,00 | +4,69 % | ¥512,00 | ¥537,00 | ¥512,00 | 5,40K |
| 2026-06-17 | ¥512,00 | +0,99 % | ¥507,00 | ¥523,00 | ¥507,00 | 7,90K |
| 2026-06-16 | ¥507,00 | -1,55 % | ¥516,00 | ¥521,00 | ¥492,00 | 12,20K |
| 2026-06-15 | ¥515,00 | -0,19 % | ¥520,00 | ¥530,00 | ¥513,00 | 6,20K |
| 2026-06-12 | ¥516,00 | -1,71 % | ¥535,00 | ¥600,00 | ¥516,00 | 61,20K |
| 2026-06-11 | ¥525,00 | +2,94 % | ¥502,00 | ¥540,00 | ¥502,00 | 16,70K |
| 2026-06-10 | ¥510,00 | -7,44 % | ¥553,00 | ¥553,00 | ¥502,00 | 22,90K |
| 2026-06-09 | ¥551,00 | +2,61 % | ¥556,00 | ¥556,00 | ¥541,00 | 8,30K |
| 2026-06-08 | ¥537,00 | -10,50 % | ¥572,00 | ¥572,00 | ¥537,00 | 19,70K |
| 2026-06-05 | ¥600,00 | -5,06 % | ¥623,00 | ¥632,00 | ¥600,00 | 9,50K |
| 2026-06-04 | ¥632,00 | +1,44 % | ¥633,00 | ¥634,00 | ¥608,00 | 13,80K |
| 2026-06-03 | ¥623,00 | +6,50 % | ¥575,00 | ¥639,00 | ¥575,00 | 24,50K |
| 2026-06-02 | ¥585,00 | -3,94 % | ¥599,00 | ¥599,00 | ¥558,00 | 26,80K |
| 2026-06-01 | ¥609,00 | -11,09 % | ¥685,00 | ¥685,00 | ¥588,00 | 70,50K |
| 2026-05-29 | ¥685,00 | -3,52 % | ¥725,00 | ¥725,00 | ¥683,00 | 36,10K |
| 2026-05-28 | ¥710,00 | +5,34 % | ¥684,00 | ¥713,00 | ¥666,00 | 42,30K |
| 2026-05-27 | ¥674,00 | +5,48 % | ¥643,00 | ¥703,00 | ¥608,00 | 45,50K |
| 2026-05-26 | ¥639,00 | +2,08 % | ¥626,00 | ¥656,00 | ¥626,00 | 29,40K |
| 2026-05-25 | ¥626,00 | -4,86 % | ¥638,00 | ¥654,00 | ¥623,00 | 23,60K |