GREE Holdings.Inc. 3632
TSE · Japan · Technologiedienstleistungen
¥415,00-7,00 (-1,66 %)
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 | ¥415,00 | -1,66 % | ¥420,00 | ¥423,00 | ¥415,00 | 459,40K |
| 2026-10-01 | ¥422,00 | +0,96 % | ¥417,00 | ¥424,00 | ¥415,00 | 624,20K |
| 2026-09-30 | ¥418,00 | -1,18 % | ¥420,00 | ¥422,00 | ¥413,00 | 418,90K |
| 2026-09-29 | ¥423,00 | +0,71 % | ¥423,00 | ¥426,00 | ¥417,00 |
| 557,10K |
| 2026-09-28 | ¥420,00 | -0,71 % | ¥422,00 | ¥423,00 | ¥418,00 | 328,30K |
| 2026-09-25 | ¥423,00 | +0,24 % | ¥423,00 | ¥425,00 | ¥421,00 | 327,50K |
| 2026-09-24 | ¥422,00 | -0,71 % | ¥427,00 | ¥428,00 | ¥422,00 | 565,00K |
| 2026-09-18 | ¥425,00 | -0,23 % | ¥429,00 | ¥430,00 | ¥423,00 | 504,90K |
| 2026-09-17 | ¥426,00 | +0,95 % | ¥421,00 | ¥431,00 | ¥421,00 | 404,80K |
| 2026-09-16 | ¥422,00 | -0,71 % | ¥425,00 | ¥427,00 | ¥419,00 | 303,40K |
| 2026-09-15 | ¥425,00 | +0,71 % | ¥426,00 | ¥428,00 | ¥422,00 | 520,60K |
| 2026-09-14 | ¥422,00 | +2,68 % | ¥411,00 | ¥424,00 | ¥411,00 | 441,10K |
| 2026-09-11 | ¥411,00 | +0,24 % | ¥409,00 | ¥411,00 | ¥406,00 | 244,80K |
| 2026-09-10 | ¥410,00 | +1,23 % | ¥403,00 | ¥411,00 | ¥403,00 | 1,75M |
| 2026-09-09 | ¥405,00 | -1,46 % | ¥411,00 | ¥412,00 | ¥403,00 | 419,90K |
| 2026-09-08 | ¥411,00 | -0,72 % | ¥413,00 | ¥414,00 | ¥408,00 | 439,90K |
| 2026-09-07 | ¥414,00 | -0,96 % | ¥426,00 | ¥427,00 | ¥413,00 | 573,70K |
| 2026-09-04 | ¥418,00 | -1,42 % | ¥423,00 | ¥425,00 | ¥418,00 | 475,20K |
| 2026-09-03 | ¥424,00 | +1,68 % | ¥419,00 | ¥424,00 | ¥419,00 | 428,10K |
| 2026-09-02 | ¥417,00 | -1,88 % | ¥423,00 | ¥425,00 | ¥417,00 | 611,20K |
| 2026-09-01 | ¥425,00 | -1,16 % | ¥430,00 | ¥434,00 | ¥424,00 | 546,20K |
| 2026-08-31 | ¥430,00 | +2,14 % | ¥421,00 | ¥432,00 | ¥420,00 | 886,10K |
| 2026-08-28 | ¥421,00 | -0,71 % | ¥426,00 | ¥430,00 | ¥421,00 | 527,70K |
| 2026-08-27 | ¥424,00 | +0,24 % | ¥423,00 | ¥427,00 | ¥418,00 | 679,70K |
| 2026-08-26 | ¥423,00 | +1,44 % | ¥420,00 | ¥426,00 | ¥418,00 | 459,70K |
| 2026-08-25 | ¥417,00 | -0,71 % | ¥420,00 | ¥421,00 | ¥415,00 | 495,30K |
| 2026-08-24 | ¥420,00 | 0,00 % | ¥420,00 | ¥424,00 | ¥418,00 | 534,20K |
| 2026-08-21 | ¥420,00 | -1,41 % | ¥423,00 | ¥426,00 | ¥417,00 | 803,80K |
| 2026-08-20 | ¥426,00 | +1,19 % | ¥418,00 | ¥427,00 | ¥416,00 | 808,00K |
| 2026-08-19 | ¥421,00 | -1,17 % | ¥429,00 | ¥430,00 | ¥419,00 | 516,50K |
| 2026-08-18 | ¥426,00 | -0,70 % | ¥426,00 | ¥430,00 | ¥421,00 | 642,50K |
| 2026-08-17 | ¥429,00 | 0,00 % | ¥429,00 | ¥430,00 | ¥424,00 | 581,80K |
| 2026-08-14 | ¥429,00 | +0,70 % | ¥425,00 | ¥429,00 | ¥424,00 | 602,70K |
| 2026-08-13 | ¥426,00 | +0,24 % | ¥422,00 | ¥426,00 | ¥415,00 | 758,10K |
| 2026-08-12 | ¥425,00 | +2,16 % | ¥417,00 | ¥426,00 | ¥417,00 | 872,80K |
| 2026-08-10 | ¥416,00 | +3,48 % | ¥405,00 | ¥424,00 | ¥402,00 | 1,59M |
| 2026-08-07 | ¥402,00 | +1,52 % | ¥398,00 | ¥405,00 | ¥395,00 | 617,40K |
| 2026-08-06 | ¥396,00 | +0,25 % | ¥398,00 | ¥403,00 | ¥393,00 | 613,90K |
| 2026-08-05 | ¥395,00 | +0,77 % | ¥395,00 | ¥398,00 | ¥393,00 | 433,20K |
| 2026-08-04 | ¥392,00 | -1,75 % | ¥398,00 | ¥401,00 | ¥392,00 | 546,70K |
| 2026-08-03 | ¥399,00 | -0,75 % | ¥397,00 | ¥400,00 | ¥393,00 | 456,00K |
| 2026-07-31 | ¥402,00 | +0,50 % | ¥398,00 | ¥404,00 | ¥393,00 | 561,10K |
| 2026-07-30 | ¥400,00 | -0,25 % | ¥402,00 | ¥404,00 | ¥396,00 | 486,50K |
| 2026-07-29 | ¥401,00 | +1,26 % | ¥396,00 | ¥404,00 | ¥395,00 | 630,50K |
| 2026-07-28 | ¥396,00 | -0,25 % | ¥397,00 | ¥399,00 | ¥394,00 | 313,40K |
| 2026-07-27 | ¥397,00 | +2,58 % | ¥393,00 | ¥397,00 | ¥391,00 | 452,30K |
| 2026-07-24 | ¥387,00 | -1,28 % | ¥390,00 | ¥392,00 | ¥385,00 | 407,10K |
| 2026-07-23 | ¥392,00 | -0,51 % | ¥392,00 | ¥394,00 | ¥390,00 | 380,40K |
| 2026-07-22 | ¥394,00 | -0,51 % | ¥398,00 | ¥398,00 | ¥392,00 | 565,90K |
| 2026-07-21 | ¥396,00 | +0,76 % | ¥393,00 | ¥400,00 | ¥393,00 | 767,80K |
| 2026-07-17 | ¥393,00 | -1,26 % | ¥395,00 | ¥399,00 | ¥390,00 | 660,30K |
| 2026-07-16 | ¥398,00 | -0,25 % | ¥398,00 | ¥403,00 | ¥397,00 | 390,30K |
| 2026-07-15 | ¥399,00 | +1,27 % | ¥390,00 | ¥400,00 | ¥390,00 | 473,30K |
| 2026-07-14 | ¥394,00 | +0,77 % | ¥396,00 | ¥398,00 | ¥393,00 | 662,10K |
| 2026-07-13 | ¥391,00 | -0,51 % | ¥393,00 | ¥395,00 | ¥388,00 | 704,50K |
| 2026-07-10 | ¥393,00 | -0,76 % | ¥395,00 | ¥397,00 | ¥392,00 | 570,40K |
| 2026-07-09 | ¥396,00 | -1,00 % | ¥400,00 | ¥400,00 | ¥394,00 | 398,60K |
| 2026-07-08 | ¥400,00 | -0,25 % | ¥396,00 | ¥403,00 | ¥396,00 | 570,10K |
| 2026-07-07 | ¥401,00 | +0,25 % | ¥399,00 | ¥404,00 | ¥397,00 | 512,40K |
| 2026-07-06 | ¥400,00 | +1,01 % | ¥398,00 | ¥400,00 | ¥395,00 | 712,10K |
| 2026-07-03 | ¥396,00 | +2,33 % | ¥395,00 | ¥399,00 | ¥391,00 | 912,30K |
| 2026-07-02 | ¥387,00 | +0,52 % | ¥393,00 | ¥396,00 | ¥386,00 | 993,60K |
| 2026-07-01 | ¥385,00 | +2,39 % | ¥371,00 | ¥385,00 | ¥371,00 | 830,90K |
| 2026-06-30 | ¥376,00 | +1,35 % | ¥374,00 | ¥377,00 | ¥371,00 | 521,10K |
| 2026-06-29 | ¥371,00 | -3,64 % | ¥370,00 | ¥373,00 | ¥365,00 | 2,08M |
| 2026-06-26 | ¥385,00 | +1,32 % | ¥378,00 | ¥389,00 | ¥378,00 | 2,01M |
| 2026-06-25 | ¥380,00 | +1,33 % | ¥378,00 | ¥384,00 | ¥375,00 | 956,10K |
| 2026-06-24 | ¥375,00 | -0,53 % | ¥375,00 | ¥380,00 | ¥374,00 | 734,00K |
| 2026-06-23 | ¥377,00 | -1,05 % | ¥381,00 | ¥382,00 | ¥376,00 | 779,00K |
| 2026-06-22 | ¥381,00 | -0,26 % | ¥379,00 | ¥389,00 | ¥377,00 | 674,80K |
| 2026-06-19 | ¥382,00 | -0,26 % | ¥383,00 | ¥384,00 | ¥376,00 | 986,80K |
| 2026-06-18 | ¥383,00 | -1,29 % | ¥386,00 | ¥389,00 | ¥383,00 | 559,60K |
| 2026-06-17 | ¥388,00 | +0,26 % | ¥387,00 | ¥394,00 | ¥387,00 | 442,80K |
| 2026-06-16 | ¥387,00 | -1,78 % | ¥391,00 | ¥393,00 | ¥386,00 | 618,20K |
| 2026-06-15 | ¥394,00 | +0,25 % | ¥396,00 | ¥397,00 | ¥392,00 | 364,10K |
| 2026-06-12 | ¥393,00 | -1,50 % | ¥397,00 | ¥398,00 | ¥393,00 | 594,00K |
| 2026-06-11 | ¥399,00 | +0,76 % | ¥395,00 | ¥399,00 | ¥389,00 | 528,50K |
| 2026-06-10 | ¥396,00 | -0,25 % | ¥397,00 | ¥398,00 | ¥393,00 | 451,20K |
| 2026-06-09 | ¥397,00 | -1,00 % | ¥400,00 | ¥403,00 | ¥396,00 | 557,40K |
| 2026-06-08 | ¥401,00 | -1,47 % | ¥404,00 | ¥407,00 | ¥396,00 | 891,40K |
| 2026-06-05 | ¥407,00 | +2,52 % | ¥401,00 | ¥412,00 | ¥401,00 | 547,20K |
| 2026-06-04 | ¥397,00 | -3,17 % | ¥402,00 | ¥404,00 | ¥395,00 | 885,20K |
| 2026-06-03 | ¥410,00 | -1,20 % | ¥413,00 | ¥413,00 | ¥407,00 | 507,70K |
| 2026-06-02 | ¥415,00 | -1,19 % | ¥422,00 | ¥422,00 | ¥410,00 | 808,40K |
| 2026-06-01 | ¥420,00 | +0,48 % | ¥422,00 | ¥424,00 | ¥419,00 | 580,80K |
| 2026-05-29 | ¥418,00 | -0,24 % | ¥422,00 | ¥429,00 | ¥418,00 | 1,03M |
| 2026-05-28 | ¥419,00 | +2,20 % | ¥414,00 | ¥420,00 | ¥410,00 | 747,40K |
| 2026-05-27 | ¥410,00 | -0,73 % | ¥413,00 | ¥414,00 | ¥407,00 | 541,00K |
| 2026-05-26 | ¥413,00 | +0,98 % | ¥414,00 | ¥414,00 | ¥406,00 | 500,80K |
| 2026-05-25 | ¥409,00 | -2,39 % | ¥421,00 | ¥421,00 | ¥406,00 | 775,90K |