Voltage Incorporation 3639
TSE · Japan · Technologiedienstleistungen
¥234,00+3,00 (+1,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥231,00 | -0,43 % | ¥233,00 | ¥233,00 | ¥231,00 | 900 |
| 2026-09-29 | ¥232,00 | -1,28 % | ¥235,00 | ¥235,00 | ¥232,00 | 12,30K |
| 2026-09-28 | ¥235,00 | +0,43 % | ¥233,00 | ¥235,00 | ¥233,00 | 6,40K |
| 2026-09-25 | ¥234,00 | -0,43 % | ¥235,00 | ¥237,00 | ¥234,00 | 2,00K |
| 2026-09-24 | ¥235,00 | -0,42 % | ¥236,00 | ¥236,00 | ¥234,00 | 2,60K |
| 2026-09-18 | ¥236,00 | +0,85 % | ¥236,00 | ¥239,00 | ¥236,00 | 2,10K |
| 2026-09-17 | ¥234,00 | -0,43 % | ¥237,00 | ¥237,00 | ¥234,00 | 1,60K |
| 2026-09-16 | ¥235,00 | -0,42 % | ¥234,00 | ¥237,00 | ¥234,00 | 7,60K |
| 2026-09-15 | ¥236,00 | +2,16 % | ¥231,00 | ¥236,00 | ¥231,00 | 5,30K |
| 2026-09-14 | ¥231,00 | -0,86 % | ¥232,00 | ¥233,00 | ¥231,00 | 800 |
| 2026-09-11 | ¥233,00 | +0,43 % | ¥235,00 | ¥235,00 | ¥232,00 | 10,40K |
| 2026-09-10 | ¥232,00 | +0,43 % | ¥230,00 | ¥233,00 | ¥230,00 | 2,80K |
| 2026-09-09 | ¥231,00 | -2,53 % | ¥236,00 | ¥236,00 | ¥230,00 | 4,60K |
| 2026-09-08 | ¥237,00 | -0,84 % | ¥237,00 | ¥238,00 | ¥234,00 | 8,30K |
| 2026-09-07 | ¥239,00 | -1,24 % | ¥240,00 | ¥241,00 | ¥237,00 | 3,10K |
| 2026-09-04 | ¥242,00 | +2,98 % | ¥235,00 | ¥242,00 | ¥235,00 | 8,50K |
| 2026-09-03 | ¥235,00 | +1,73 % | ¥233,00 | ¥235,00 | ¥232,00 | 5,00K |
| 2026-09-02 | ¥231,00 | +0,43 % | ¥232,00 | ¥232,00 | ¥228,00 | 3,20K |
| 2026-09-01 | ¥230,00 | +0,44 % | ¥230,00 | ¥230,00 | ¥227,00 | 1,10K |
| 2026-08-31 | ¥229,00 | 0,00 % | ¥229,00 | ¥230,00 | ¥228,00 | 3,20K |
| 2026-08-28 | ¥229,00 | 0,00 % | ¥228,00 | ¥230,00 | ¥227,00 | 4,20K |
| 2026-08-27 | ¥229,00 | +1,33 % | ¥226,00 | ¥229,00 | ¥226,00 | 8,80K |
| 2026-08-26 | ¥226,00 | 0,00 % | ¥226,00 | ¥229,00 | ¥226,00 | 25,90K |
| 2026-08-25 | ¥226,00 | +1,35 % | ¥223,00 | ¥226,00 | ¥223,00 | 2,80K |
| 2026-08-24 | ¥223,00 | -0,45 % | ¥224,00 | ¥225,00 | ¥217,00 | 203,00K |
| 2026-08-21 | ¥224,00 | 0,00 % | ¥222,00 | ¥224,00 | ¥222,00 | 1,00K |
| 2026-08-20 | ¥224,00 | +1,36 % | ¥220,00 | ¥224,00 | ¥220,00 | 2,30K |
| 2026-08-19 | ¥221,00 | -1,78 % | ¥224,00 | ¥224,00 | ¥220,00 | 4,80K |
| 2026-08-18 | ¥225,00 | +0,90 % | ¥223,00 | ¥225,00 | ¥218,00 | 7,80K |
| 2026-08-17 | ¥223,00 | -0,45 % | ¥225,00 | ¥225,00 | ¥220,00 | 2,10K |
| 2026-08-14 | ¥224,00 | +0,90 % | ¥218,00 | ¥224,00 | ¥218,00 | 23,70K |
| 2026-08-13 | ¥222,00 | -0,89 % | ¥224,00 | ¥224,00 | ¥222,00 | 7,30K |
| 2026-08-12 | ¥224,00 | +0,45 % | ¥224,00 | ¥224,00 | ¥223,00 | 1,50K |
| 2026-08-10 | ¥223,00 | +0,45 % | ¥223,00 | ¥223,00 | ¥223,00 | 11,20K |
| 2026-08-07 | ¥222,00 | -0,89 % | ¥224,00 | ¥224,00 | ¥221,00 | 3,30K |
| 2026-08-06 | ¥224,00 | +0,90 % | ¥222,00 | ¥224,00 | ¥220,00 | 9,10K |
| 2026-08-05 | ¥222,00 | -0,89 % | ¥224,00 | ¥224,00 | ¥222,00 | 3,60K |
| 2026-08-04 | ¥224,00 | +0,45 % | ¥225,00 | ¥225,00 | ¥224,00 | 3,20K |
| 2026-08-03 | ¥223,00 | -0,45 % | ¥224,00 | ¥226,00 | ¥223,00 | 1,10K |
| 2026-07-31 | ¥224,00 | +0,90 % | ¥224,00 | ¥225,00 | ¥222,00 | 2,50K |
| 2026-07-30 | ¥222,00 | 0,00 % | ¥222,00 | ¥225,00 | ¥222,00 | 2,20K |
| 2026-07-29 | ¥222,00 | -2,63 % | ¥228,00 | ¥229,00 | ¥221,00 | 21,80K |
| 2026-07-28 | ¥228,00 | -1,30 % | ¥233,00 | ¥233,00 | ¥228,00 | 12,00K |
| 2026-07-27 | ¥231,00 | -0,43 % | ¥230,00 | ¥236,00 | ¥230,00 | 3,80K |
| 2026-07-24 | ¥232,00 | +0,43 % | ¥235,00 | ¥235,00 | ¥231,00 | 17,30K |
| 2026-07-23 | ¥231,00 | 0,00 % | ¥230,00 | ¥232,00 | ¥230,00 | 17,10K |
| 2026-07-22 | ¥231,00 | -2,53 % | ¥234,00 | ¥235,00 | ¥230,00 | 15,60K |
| 2026-07-21 | ¥237,00 | 0,00 % | ¥235,00 | ¥239,00 | ¥235,00 | 15,20K |
| 2026-07-17 | ¥237,00 | +3,04 % | ¥228,00 | ¥237,00 | ¥226,00 | 11,20K |
| 2026-07-16 | ¥230,00 | +0,44 % | ¥229,00 | ¥230,00 | ¥228,00 | 4,30K |
| 2026-07-15 | ¥229,00 | 0,00 % | ¥228,00 | ¥229,00 | ¥227,00 | 7,00K |
| 2026-07-14 | ¥229,00 | 0,00 % | ¥229,00 | ¥230,00 | ¥229,00 | 3,90K |
| 2026-07-13 | ¥229,00 | -1,29 % | ¥230,00 | ¥231,00 | ¥229,00 | 2,60K |
| 2026-07-10 | ¥232,00 | +0,43 % | ¥231,00 | ¥233,00 | ¥231,00 | 1,10K |
| 2026-07-09 | ¥231,00 | -2,53 % | ¥236,00 | ¥237,00 | ¥229,00 | 27,80K |
| 2026-07-08 | ¥237,00 | +0,85 % | ¥236,00 | ¥237,00 | ¥233,00 | 8,50K |
| 2026-07-07 | ¥235,00 | +1,29 % | ¥234,00 | ¥237,00 | ¥233,00 | 7,00K |
| 2026-07-06 | ¥232,00 | +0,43 % | ¥225,00 | ¥233,00 | ¥223,00 | 11,50K |
| 2026-07-03 | ¥231,00 | +7,44 % | ¥217,00 | ¥233,00 | ¥217,00 | 28,80K |
| 2026-07-02 | ¥215,00 | -0,46 % | ¥216,00 | ¥216,00 | ¥213,00 | 20,20K |
| 2026-07-01 | ¥216,00 | +1,41 % | ¥213,00 | ¥216,00 | ¥212,00 | 33,40K |
| 2026-06-30 | ¥213,00 | 0,00 % | ¥214,00 | ¥214,00 | ¥212,00 | 1,90K |
| 2026-06-29 | ¥213,00 | 0,00 % | ¥213,00 | ¥213,00 | ¥212,00 | 11,00K |
| 2026-06-26 | ¥213,00 | -0,93 % | ¥215,00 | ¥215,00 | ¥213,00 | 1,90K |
| 2026-06-25 | ¥215,00 | 0,00 % | ¥215,00 | ¥217,00 | ¥212,00 | 13,10K |
| 2026-06-24 | ¥215,00 | -0,92 % | ¥216,00 | ¥218,00 | ¥215,00 | 2,90K |
| 2026-06-23 | ¥217,00 | -1,36 % | ¥216,00 | ¥219,00 | ¥215,00 | 4,10K |
| 2026-06-22 | ¥220,00 | 0,00 % | ¥220,00 | ¥221,00 | ¥217,00 | 6,50K |
| 2026-06-19 | ¥220,00 | +1,38 % | ¥217,00 | ¥220,00 | ¥217,00 | 2,30K |
| 2026-06-18 | ¥217,00 | -0,46 % | ¥218,00 | ¥218,00 | ¥215,00 | 5,00K |
| 2026-06-17 | ¥218,00 | +0,46 % | ¥216,00 | ¥218,00 | ¥215,00 | 7,20K |
| 2026-06-16 | ¥217,00 | -0,91 % | ¥219,00 | ¥219,00 | ¥215,00 | 3,00K |
| 2026-06-15 | ¥219,00 | +1,39 % | ¥219,00 | ¥219,00 | ¥216,00 | 1,30K |
| 2026-06-12 | ¥216,00 | +0,93 % | ¥215,00 | ¥217,00 | ¥215,00 | 4,30K |
| 2026-06-11 | ¥214,00 | -1,38 % | ¥217,00 | ¥219,00 | ¥214,00 | 10,90K |
| 2026-06-10 | ¥217,00 | -1,81 % | ¥221,00 | ¥221,00 | ¥217,00 | 2,90K |
| 2026-06-09 | ¥221,00 | +1,38 % | ¥218,00 | ¥222,00 | ¥217,00 | 3,30K |
| 2026-06-08 | ¥218,00 | -0,46 % | ¥222,00 | ¥222,00 | ¥218,00 | 10,20K |
| 2026-06-05 | ¥219,00 | +2,34 % | ¥214,00 | ¥221,00 | ¥214,00 | 8,10K |
| 2026-06-04 | ¥214,00 | -6,55 % | ¥223,00 | ¥223,00 | ¥198,00 | 116,20K |
| 2026-06-03 | ¥229,00 | -0,87 % | ¥231,00 | ¥231,00 | ¥212,00 | 21,30K |
| 2026-06-02 | ¥231,00 | 0,00 % | ¥231,00 | ¥233,00 | ¥230,00 | 5,20K |
| 2026-06-01 | ¥231,00 | -0,86 % | ¥232,00 | ¥233,00 | ¥231,00 | 4,60K |
| 2026-05-29 | ¥233,00 | -1,27 % | ¥231,00 | ¥235,00 | ¥228,00 | 8,60K |
| 2026-05-28 | ¥236,00 | +0,43 % | ¥232,00 | ¥237,00 | ¥232,00 | 1,20K |
| 2026-05-27 | ¥235,00 | -0,42 % | ¥232,00 | ¥236,00 | ¥229,00 | 1,70K |
| 2026-05-26 | ¥236,00 | -0,42 % | ¥230,00 | ¥238,00 | ¥230,00 | 3,00K |
| 2026-05-25 | ¥237,00 | +2,60 % | ¥230,00 | ¥237,00 | ¥221,00 | 24,10K |
| 2026-05-22 | ¥231,00 | -0,86 % | ¥233,00 | ¥234,00 | ¥230,00 | 3,30K |
| 2026-05-21 | ¥233,00 | +0,43 % | ¥232,00 | ¥233,00 | ¥232,00 | 500 |