Morpho, Inc. 3653
TSE · Japan · Technologiedienstleistungen
¥983,00+13,00 (+1,34 %)
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 | ¥983,00 | +1,34 % | ¥1.008,00 | ¥1.092,00 | ¥972,00 | 944,10K |
| 2026-10-01 | ¥970,00 | -5,00 % | ¥1.021,00 | ¥1.021,00 | ¥965,00 | 380,70K |
| 2026-09-30 | ¥1.021,00 | +1,09 % | ¥991,00 | ¥1.109,00 | ¥962,00 | 1,34M |
| 2026-09-29 | ¥1.010,00 | -7,93 % | ¥1.067,00 | ¥1.090,00 | ¥991,00 | 350,40K |
| 2026-09-28 | ¥1.097,00 | -1,35 % | ¥1.082,00 | ¥1.273,00 | ¥1.081,00 | 1,26M |
| 2026-09-25 | ¥1.112,00 | -2,80 % | ¥1.161,00 | ¥1.181,00 | ¥1.088,00 | 176,60K |
| 2026-09-24 | ¥1.144,00 | +4,09 % | ¥1.126,00 | ¥1.255,00 | ¥1.112,00 | 594,30K |
| 2026-09-18 | ¥1.099,00 | +3,10 % | ¥1.079,00 | ¥1.121,00 | ¥1.047,00 | 373,30K |
| 2026-09-17 | ¥1.066,00 | -1,30 % | ¥1.101,00 | ¥1.121,00 | ¥1.037,00 | 319,40K |
| 2026-09-16 | ¥1.080,00 | -5,51 % | ¥1.100,00 | ¥1.134,00 | ¥1.070,00 | 265,20K |
| 2026-09-15 | ¥1.143,00 | +5,93 % | ¥1.079,00 | ¥1.228,00 | ¥1.079,00 | 1,02M |
| 2026-09-14 | ¥1.079,00 | -16,29 % | ¥1.243,00 | ¥1.244,00 | ¥1.041,00 | 866,50K |
| 2026-09-11 | ¥1.289,00 | -13,49 % | ¥1.460,00 | ¥1.580,00 | ¥1.267,00 | 2,71M |
| 2026-09-10 | ¥1.490,00 | +7,43 % | ¥1.480,00 | ¥1.600,00 | ¥1.431,00 | 6,68M |
| 2026-09-09 | ¥1.387,00 | +5,48 % | ¥1.311,00 | ¥1.549,00 | ¥1.308,00 | 6,03M |
| 2026-09-08 | ¥1.315,00 | +7,26 % | ¥1.305,00 | ¥1.500,00 | ¥1.246,00 | 6,58M |
| 2026-09-07 | ¥1.226,00 | -11,09 % | ¥1.289,00 | ¥1.679,00 | ¥1.226,00 | 6,42M |
| 2026-09-04 | ¥1.379,00 | +4,87 % | ¥1.615,00 | ¥1.615,00 | ¥1.306,00 | 4,20M |
| 2026-09-03 | ¥1.315,00 | +29,56 % | ¥1.315,00 | ¥1.315,00 | ¥1.255,00 | 456,30K |
| 2026-09-02 | ¥1.015,00 | +17,34 % | ¥845,00 | ¥1.015,00 | ¥821,00 | 1,67M |
| 2026-09-01 | ¥865,00 | -16,59 % | ¥950,00 | ¥975,00 | ¥851,00 | 925,50K |
| 2026-08-31 | ¥1.037,00 | +16,91 % | ¥914,00 | ¥1.037,00 | ¥913,00 | 1,35M |
| 2026-08-28 | ¥887,00 | +13,43 % | ¥782,00 | ¥932,00 | ¥775,00 | 1,38M |
| 2026-08-27 | ¥782,00 | +3,17 % | ¥770,00 | ¥783,00 | ¥758,00 | 31,80K |
| 2026-08-26 | ¥758,00 | -1,17 % | ¥774,00 | ¥774,00 | ¥739,00 | 16,30K |
| 2026-08-25 | ¥767,00 | +1,19 % | ¥751,00 | ¥767,00 | ¥750,00 | 13,60K |
| 2026-08-24 | ¥758,00 | +1,47 % | ¥752,00 | ¥758,00 | ¥730,00 | 14,10K |
| 2026-08-21 | ¥747,00 | +0,40 % | ¥750,00 | ¥750,00 | ¥716,00 | 13,30K |
| 2026-08-20 | ¥744,00 | +3,77 % | ¥717,00 | ¥744,00 | ¥710,00 | 13,30K |
| 2026-08-19 | ¥717,00 | +0,28 % | ¥711,00 | ¥720,00 | ¥685,00 | 8,40K |
| 2026-08-18 | ¥715,00 | -0,14 % | ¥716,00 | ¥716,00 | ¥704,00 | 7,80K |
| 2026-08-17 | ¥716,00 | +3,17 % | ¥677,00 | ¥720,00 | ¥677,00 | 20,90K |
| 2026-08-14 | ¥694,00 | +1,61 % | ¥683,00 | ¥699,00 | ¥683,00 | 11,40K |
| 2026-08-13 | ¥683,00 | +0,44 % | ¥680,00 | ¥689,00 | ¥676,00 | 7,10K |
| 2026-08-12 | ¥680,00 | +0,44 % | ¥679,00 | ¥682,00 | ¥671,00 | 8,20K |
| 2026-08-10 | ¥677,00 | +0,59 % | ¥673,00 | ¥679,00 | ¥673,00 | 8,70K |
| 2026-08-07 | ¥673,00 | -0,44 % | ¥676,00 | ¥680,00 | ¥668,00 | 6,60K |
| 2026-08-06 | ¥676,00 | +0,60 % | ¥672,00 | ¥682,00 | ¥668,00 | 9,10K |
| 2026-08-05 | ¥672,00 | 0,00 % | ¥668,00 | ¥673,00 | ¥668,00 | 4,40K |
| 2026-08-04 | ¥672,00 | +0,75 % | ¥657,00 | ¥676,00 | ¥657,00 | 8,10K |
| 2026-08-03 | ¥667,00 | +5,87 % | ¥626,00 | ¥667,00 | ¥618,00 | 12,50K |
| 2026-07-31 | ¥630,00 | -0,32 % | ¥627,00 | ¥635,00 | ¥627,00 | 3,40K |
| 2026-07-30 | ¥632,00 | +1,44 % | ¥623,00 | ¥632,00 | ¥623,00 | 2,90K |
| 2026-07-29 | ¥623,00 | -2,66 % | ¥630,00 | ¥637,00 | ¥623,00 | 7,20K |
| 2026-07-28 | ¥640,00 | -2,44 % | ¥648,00 | ¥648,00 | ¥618,00 | 17,40K |
| 2026-07-27 | ¥656,00 | -0,61 % | ¥670,00 | ¥670,00 | ¥655,00 | 2,20K |
| 2026-07-24 | ¥660,00 | -1,05 % | ¥672,00 | ¥672,00 | ¥642,00 | 64,10K |
| 2026-07-23 | ¥667,00 | +3,89 % | ¥641,00 | ¥669,00 | ¥640,00 | 9,60K |
| 2026-07-22 | ¥642,00 | +1,26 % | ¥634,00 | ¥661,00 | ¥623,00 | 70,20K |
| 2026-07-21 | ¥634,00 | 0,00 % | ¥634,00 | ¥634,00 | ¥631,00 | 4,50K |
| 2026-07-17 | ¥634,00 | +0,48 % | ¥626,00 | ¥634,00 | ¥623,00 | 12,30K |
| 2026-07-16 | ¥631,00 | +0,64 % | ¥630,00 | ¥633,00 | ¥626,00 | 4,90K |
| 2026-07-15 | ¥627,00 | -0,16 % | ¥628,00 | ¥633,00 | ¥620,00 | 5,80K |
| 2026-07-14 | ¥628,00 | 0,00 % | ¥627,00 | ¥633,00 | ¥626,00 | 2,80K |
| 2026-07-13 | ¥628,00 | -1,10 % | ¥630,00 | ¥636,00 | ¥626,00 | 41,70K |
| 2026-07-10 | ¥635,00 | +2,42 % | ¥620,00 | ¥635,00 | ¥620,00 | 6,40K |
| 2026-07-09 | ¥620,00 | -0,16 % | ¥622,00 | ¥624,00 | ¥616,00 | 29,70K |
| 2026-07-08 | ¥621,00 | +0,32 % | ¥621,00 | ¥624,00 | ¥614,00 | 15,40K |
| 2026-07-07 | ¥619,00 | +1,14 % | ¥614,00 | ¥624,00 | ¥608,00 | 14,00K |
| 2026-07-06 | ¥612,00 | +1,83 % | ¥600,00 | ¥612,00 | ¥600,00 | 26,40K |
| 2026-07-03 | ¥601,00 | +1,69 % | ¥591,00 | ¥603,00 | ¥591,00 | 8,60K |
| 2026-07-02 | ¥591,00 | -0,84 % | ¥596,00 | ¥599,00 | ¥589,00 | 5,80K |
| 2026-07-01 | ¥596,00 | +0,34 % | ¥594,00 | ¥601,00 | ¥588,00 | 4,60K |
| 2026-06-30 | ¥594,00 | -1,66 % | ¥608,00 | ¥608,00 | ¥594,00 | 5,80K |
| 2026-06-29 | ¥604,00 | 0,00 % | ¥610,00 | ¥611,00 | ¥595,00 | 13,40K |
| 2026-06-26 | ¥604,00 | +2,72 % | ¥593,00 | ¥610,00 | ¥588,00 | 18,50K |
| 2026-06-25 | ¥588,00 | -0,84 % | ¥585,00 | ¥589,00 | ¥581,00 | 3,00K |
| 2026-06-24 | ¥593,00 | +1,54 % | ¥584,00 | ¥595,00 | ¥580,00 | 7,60K |
| 2026-06-23 | ¥584,00 | +1,21 % | ¥577,00 | ¥585,00 | ¥577,00 | 10,90K |
| 2026-06-22 | ¥577,00 | +0,52 % | ¥565,00 | ¥579,00 | ¥565,00 | 12,90K |
| 2026-06-19 | ¥574,00 | -1,88 % | ¥582,00 | ¥587,00 | ¥564,00 | 9,40K |
| 2026-06-18 | ¥585,00 | +0,34 % | ¥583,00 | ¥598,00 | ¥580,00 | 10,00K |
| 2026-06-17 | ¥583,00 | +0,87 % | ¥568,00 | ¥592,00 | ¥568,00 | 6,50K |
| 2026-06-16 | ¥578,00 | +1,40 % | ¥571,00 | ¥586,00 | ¥557,00 | 33,40K |
| 2026-06-15 | ¥570,00 | -7,01 % | ¥610,00 | ¥611,00 | ¥570,00 | 86,40K |
| 2026-06-12 | ¥613,00 | -0,16 % | ¥620,00 | ¥623,00 | ¥613,00 | 23,70K |
| 2026-06-11 | ¥614,00 | -0,81 % | ¥627,00 | ¥627,00 | ¥613,00 | 19,20K |
| 2026-06-10 | ¥619,00 | -1,12 % | ¥625,00 | ¥630,00 | ¥616,00 | 20,20K |
| 2026-06-09 | ¥626,00 | +0,16 % | ¥628,00 | ¥636,00 | ¥623,00 | 25,40K |
| 2026-06-08 | ¥625,00 | -3,40 % | ¥640,00 | ¥648,00 | ¥624,00 | 29,90K |
| 2026-06-05 | ¥647,00 | +2,21 % | ¥633,00 | ¥653,00 | ¥633,00 | 7,20K |
| 2026-06-04 | ¥633,00 | -0,94 % | ¥649,00 | ¥649,00 | ¥629,00 | 13,20K |
| 2026-06-03 | ¥639,00 | -1,69 % | ¥660,00 | ¥664,00 | ¥638,00 | 17,10K |
| 2026-06-02 | ¥650,00 | -1,81 % | ¥665,00 | ¥665,00 | ¥638,00 | 25,50K |
| 2026-06-01 | ¥662,00 | -1,63 % | ¥683,00 | ¥683,00 | ¥662,00 | 14,60K |
| 2026-05-29 | ¥673,00 | -1,17 % | ¥674,00 | ¥707,00 | ¥673,00 | 23,80K |
| 2026-05-28 | ¥681,00 | +1,95 % | ¥688,00 | ¥689,00 | ¥667,00 | 23,50K |
| 2026-05-27 | ¥668,00 | +0,15 % | ¥670,00 | ¥671,00 | ¥658,00 | 13,20K |
| 2026-05-26 | ¥667,00 | +0,76 % | ¥669,00 | ¥670,00 | ¥662,00 | 10,30K |
| 2026-05-25 | ¥662,00 | +0,30 % | ¥660,00 | ¥672,00 | ¥656,00 | 11,40K |