GMO Pepabo, Inc. 3633
TSE · Japan · Technologiedienstleistungen
¥2.661,00-38,00 (-1,41 %)
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 | ¥2.661,00 | -1,41 % | ¥2.699,00 | ¥2.725,00 | ¥2.654,00 | 27,90K |
| 2026-10-01 | ¥2.699,00 | +1,47 % | ¥2.625,00 | ¥2.705,00 | ¥2.580,00 | 30,90K |
| 2026-09-30 | ¥2.660,00 | +2,94 % | ¥2.601,00 | ¥2.660,00 | ¥2.580,00 | 22,00K |
| 2026-09-29 | ¥2.584,00 | -1,19 % | ¥2.638,00 | ¥2.667,00 | ¥2.584,00 |
| 33,30K |
| 2026-09-28 | ¥2.615,00 | +1,20 % | ¥2.586,00 | ¥2.615,00 | ¥2.586,00 | 12,20K |
| 2026-09-25 | ¥2.584,00 | +0,31 % | ¥2.572,00 | ¥2.600,00 | ¥2.562,00 | 16,70K |
| 2026-09-24 | ¥2.576,00 | -0,92 % | ¥2.601,00 | ¥2.620,00 | ¥2.562,00 | 27,00K |
| 2026-09-18 | ¥2.600,00 | +0,58 % | ¥2.585,00 | ¥2.617,00 | ¥2.558,00 | 23,00K |
| 2026-09-17 | ¥2.585,00 | +0,31 % | ¥2.579,00 | ¥2.593,00 | ¥2.566,00 | 12,60K |
| 2026-09-16 | ¥2.577,00 | +0,74 % | ¥2.553,00 | ¥2.578,00 | ¥2.530,00 | 16,00K |
| 2026-09-15 | ¥2.558,00 | +2,36 % | ¥2.490,00 | ¥2.558,00 | ¥2.477,00 | 21,50K |
| 2026-09-14 | ¥2.499,00 | +1,30 % | ¥2.445,00 | ¥2.524,00 | ¥2.445,00 | 10,00K |
| 2026-09-11 | ¥2.467,00 | -0,48 % | ¥2.443,00 | ¥2.492,00 | ¥2.443,00 | 13,20K |
| 2026-09-10 | ¥2.479,00 | -0,28 % | ¥2.457,00 | ¥2.490,00 | ¥2.445,00 | 21,40K |
| 2026-09-09 | ¥2.486,00 | -1,54 % | ¥2.525,00 | ¥2.525,00 | ¥2.450,00 | 30,70K |
| 2026-09-08 | ¥2.525,00 | -1,79 % | ¥2.553,00 | ¥2.580,00 | ¥2.502,00 | 16,40K |
| 2026-09-07 | ¥2.571,00 | -1,38 % | ¥2.610,00 | ¥2.631,00 | ¥2.556,00 | 23,90K |
| 2026-09-04 | ¥2.607,00 | +0,08 % | ¥2.601,00 | ¥2.646,00 | ¥2.601,00 | 11,40K |
| 2026-09-03 | ¥2.605,00 | -1,51 % | ¥2.695,00 | ¥2.695,00 | ¥2.601,00 | 18,00K |
| 2026-09-02 | ¥2.645,00 | -0,38 % | ¥2.605,00 | ¥2.670,00 | ¥2.600,00 | 17,60K |
| 2026-09-01 | ¥2.655,00 | -3,42 % | ¥2.704,00 | ¥2.730,00 | ¥2.646,00 | 33,60K |
| 2026-08-31 | ¥2.749,00 | +5,37 % | ¥2.626,00 | ¥2.749,00 | ¥2.620,00 | 48,80K |
| 2026-08-28 | ¥2.609,00 | +0,35 % | ¥2.600,00 | ¥2.636,00 | ¥2.555,00 | 26,10K |
| 2026-08-27 | ¥2.600,00 | +3,17 % | ¥2.530,00 | ¥2.600,00 | ¥2.520,00 | 25,30K |
| 2026-08-26 | ¥2.520,00 | +2,61 % | ¥2.446,00 | ¥2.549,00 | ¥2.443,00 | 29,90K |
| 2026-08-25 | ¥2.456,00 | +0,53 % | ¥2.449,00 | ¥2.459,00 | ¥2.430,00 | 17,50K |
| 2026-08-24 | ¥2.443,00 | +1,62 % | ¥2.431,00 | ¥2.445,00 | ¥2.405,00 | 19,40K |
| 2026-08-21 | ¥2.404,00 | +1,05 % | ¥2.379,00 | ¥2.433,00 | ¥2.351,00 | 46,90K |
| 2026-08-20 | ¥2.379,00 | +3,03 % | ¥2.312,00 | ¥2.379,00 | ¥2.280,00 | 35,40K |
| 2026-08-19 | ¥2.309,00 | +0,04 % | ¥2.258,00 | ¥2.330,00 | ¥2.258,00 | 63,10K |
| 2026-08-18 | ¥2.308,00 | -3,39 % | ¥2.381,00 | ¥2.381,00 | ¥2.308,00 | 81,50K |
| 2026-08-17 | ¥2.389,00 | +8,59 % | ¥2.420,00 | ¥2.470,00 | ¥2.383,00 | 208,90K |
| 2026-08-14 | ¥2.200,00 | +22,22 % | ¥2.200,00 | ¥2.200,00 | ¥2.200,00 | 43,00K |
| 2026-08-13 | ¥1.800,00 | +0,28 % | ¥1.810,00 | ¥1.810,00 | ¥1.779,00 | 11,20K |
| 2026-08-12 | ¥1.795,00 | -0,06 % | ¥1.797,00 | ¥1.810,00 | ¥1.795,00 | 12,30K |
| 2026-08-10 | ¥1.796,00 | +0,56 % | ¥1.778,00 | ¥1.807,00 | ¥1.771,00 | 8,70K |
| 2026-08-07 | ¥1.786,00 | -0,45 % | ¥1.786,00 | ¥1.799,00 | ¥1.767,00 | 4,80K |
| 2026-08-06 | ¥1.794,00 | +1,24 % | ¥1.768,00 | ¥1.794,00 | ¥1.767,00 | 10,60K |
| 2026-08-05 | ¥1.772,00 | +3,26 % | ¥1.723,00 | ¥1.773,00 | ¥1.723,00 | 9,40K |
| 2026-08-04 | ¥1.716,00 | -0,41 % | ¥1.711,00 | ¥1.725,00 | ¥1.704,00 | 5,20K |
| 2026-08-03 | ¥1.723,00 | -0,40 % | ¥1.749,00 | ¥1.749,00 | ¥1.691,00 | 9,20K |
| 2026-07-31 | ¥1.730,00 | -2,04 % | ¥1.750,00 | ¥1.750,00 | ¥1.710,00 | 8,20K |
| 2026-07-30 | ¥1.766,00 | +0,57 % | ¥1.755,00 | ¥1.785,00 | ¥1.749,00 | 8,00K |
| 2026-07-29 | ¥1.756,00 | +2,63 % | ¥1.711,00 | ¥1.764,00 | ¥1.711,00 | 5,70K |
| 2026-07-28 | ¥1.711,00 | -0,93 % | ¥1.736,00 | ¥1.737,00 | ¥1.711,00 | 9,50K |
| 2026-07-27 | ¥1.727,00 | -0,40 % | ¥1.735,00 | ¥1.740,00 | ¥1.727,00 | 4,80K |
| 2026-07-24 | ¥1.734,00 | -0,91 % | ¥1.750,00 | ¥1.750,00 | ¥1.734,00 | 2,70K |
| 2026-07-23 | ¥1.750,00 | -1,30 % | ¥1.784,00 | ¥1.784,00 | ¥1.747,00 | 6,70K |
| 2026-07-22 | ¥1.773,00 | +2,43 % | ¥1.740,00 | ¥1.773,00 | ¥1.740,00 | 5,90K |
| 2026-07-21 | ¥1.731,00 | +0,52 % | ¥1.743,00 | ¥1.749,00 | ¥1.731,00 | 3,50K |
| 2026-07-17 | ¥1.722,00 | -1,20 % | ¥1.738,00 | ¥1.743,00 | ¥1.705,00 | 6,20K |
| 2026-07-16 | ¥1.743,00 | -0,46 % | ¥1.750,00 | ¥1.777,00 | ¥1.743,00 | 5,10K |
| 2026-07-15 | ¥1.751,00 | +1,39 % | ¥1.731,00 | ¥1.755,00 | ¥1.731,00 | 3,40K |
| 2026-07-14 | ¥1.727,00 | +0,23 % | ¥1.733,00 | ¥1.744,00 | ¥1.724,00 | 1,90K |
| 2026-07-13 | ¥1.723,00 | +0,06 % | ¥1.748,00 | ¥1.753,00 | ¥1.723,00 | 6,30K |
| 2026-07-10 | ¥1.722,00 | +0,17 % | ¥1.734,00 | ¥1.734,00 | ¥1.719,00 | 4,50K |
| 2026-07-09 | ¥1.719,00 | +0,41 % | ¥1.713,00 | ¥1.735,00 | ¥1.711,00 | 10,40K |
| 2026-07-08 | ¥1.712,00 | -0,12 % | ¥1.723,00 | ¥1.724,00 | ¥1.708,00 | 4,50K |
| 2026-07-07 | ¥1.714,00 | -0,98 % | ¥1.731,00 | ¥1.732,00 | ¥1.655,00 | 12,10K |
| 2026-07-06 | ¥1.731,00 | +1,94 % | ¥1.720,00 | ¥1.755,00 | ¥1.720,00 | 11,90K |
| 2026-07-03 | ¥1.698,00 | +0,18 % | ¥1.701,00 | ¥1.726,00 | ¥1.695,00 | 18,30K |
| 2026-07-02 | ¥1.695,00 | +0,41 % | ¥1.698,00 | ¥1.715,00 | ¥1.685,00 | 8,90K |
| 2026-07-01 | ¥1.688,00 | +2,43 % | ¥1.660,00 | ¥1.688,00 | ¥1.656,00 | 8,50K |
| 2026-06-30 | ¥1.648,00 | -0,30 % | ¥1.655,00 | ¥1.659,00 | ¥1.648,00 | 5,60K |
| 2026-06-29 | ¥1.653,00 | -0,30 % | ¥1.672,00 | ¥1.684,00 | ¥1.638,00 | 13,90K |
| 2026-06-26 | ¥1.658,00 | +2,79 % | ¥1.600,00 | ¥1.697,00 | ¥1.600,00 | 21,20K |
| 2026-06-25 | ¥1.613,00 | +0,69 % | ¥1.598,00 | ¥1.621,00 | ¥1.586,00 | 9,50K |
| 2026-06-24 | ¥1.602,00 | +0,13 % | ¥1.600,00 | ¥1.618,00 | ¥1.600,00 | 6,80K |
| 2026-06-23 | ¥1.600,00 | -1,23 % | ¥1.619,00 | ¥1.620,00 | ¥1.590,00 | 7,60K |
| 2026-06-22 | ¥1.620,00 | +1,25 % | ¥1.609,00 | ¥1.622,00 | ¥1.607,00 | 4,00K |
| 2026-06-19 | ¥1.600,00 | -0,62 % | ¥1.614,00 | ¥1.636,00 | ¥1.600,00 | 8,20K |
| 2026-06-18 | ¥1.610,00 | +2,22 % | ¥1.576,00 | ¥1.623,00 | ¥1.576,00 | 12,60K |
| 2026-06-17 | ¥1.575,00 | -0,44 % | ¥1.580,00 | ¥1.590,00 | ¥1.575,00 | 5,00K |
| 2026-06-16 | ¥1.582,00 | +0,25 % | ¥1.578,00 | ¥1.598,00 | ¥1.558,00 | 10,70K |
| 2026-06-15 | ¥1.578,00 | +0,57 % | ¥1.580,00 | ¥1.607,00 | ¥1.577,00 | 20,00K |
| 2026-06-12 | ¥1.569,00 | -0,82 % | ¥1.582,00 | ¥1.607,00 | ¥1.556,00 | 10,20K |
| 2026-06-11 | ¥1.582,00 | -1,13 % | ¥1.592,00 | ¥1.609,00 | ¥1.581,00 | 9,20K |
| 2026-06-10 | ¥1.600,00 | -1,05 % | ¥1.602,00 | ¥1.622,00 | ¥1.600,00 | 2,80K |
| 2026-06-09 | ¥1.617,00 | +0,62 % | ¥1.598,00 | ¥1.630,00 | ¥1.592,00 | 5,80K |
| 2026-06-08 | ¥1.607,00 | -5,14 % | ¥1.693,00 | ¥1.693,00 | ¥1.587,00 | 21,20K |
| 2026-06-05 | ¥1.694,00 | +2,98 % | ¥1.672,00 | ¥1.694,00 | ¥1.644,00 | 4,70K |
| 2026-06-04 | ¥1.645,00 | -2,08 % | ¥1.684,00 | ¥1.685,00 | ¥1.641,00 | 8,60K |
| 2026-06-03 | ¥1.680,00 | -0,30 % | ¥1.685,00 | ¥1.694,00 | ¥1.677,00 | 5,10K |
| 2026-06-02 | ¥1.685,00 | +2,12 % | ¥1.650,00 | ¥1.685,00 | ¥1.619,00 | 9,20K |
| 2026-06-01 | ¥1.650,00 | +0,18 % | ¥1.650,00 | ¥1.675,00 | ¥1.650,00 | 3,80K |
| 2026-05-29 | ¥1.647,00 | -0,18 % | ¥1.650,00 | ¥1.678,00 | ¥1.634,00 | 6,50K |
| 2026-05-28 | ¥1.650,00 | -1,08 % | ¥1.666,00 | ¥1.670,00 | ¥1.650,00 | 7,40K |
| 2026-05-27 | ¥1.668,00 | -1,30 % | ¥1.689,00 | ¥1.699,00 | ¥1.667,00 | 10,50K |
| 2026-05-26 | ¥1.690,00 | -0,12 % | ¥1.691,00 | ¥1.710,00 | ¥1.682,00 | 8,60K |
| 2026-05-25 | ¥1.692,00 | +0,12 % | ¥1.730,00 | ¥1.730,00 | ¥1.683,00 | 6,00K |