istyle Inc. 3660
TSE · Japan · Technologiedienstleistungen
¥496,00+21,00 (+4,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥496,00 | +4,42 % | ¥475,00 | ¥502,00 | ¥474,00 | 1,27M |
| 2026-09-30 | ¥475,00 | +0,42 % | ¥477,00 | ¥479,00 | ¥472,00 | 620,20K |
| 2026-09-29 | ¥473,00 | -1,46 % | ¥484,00 | ¥484,00 | ¥471,00 | 680,20K |
| 2026-09-28 | ¥480,00 | -0,41 % | ¥476,00 | ¥485,00 | ¥475,00 | 771,40K |
| 2026-09-25 | ¥482,00 | -3,60 % | ¥499,00 | ¥499,00 | ¥478,00 | 1,02M |
| 2026-09-24 | ¥500,00 | -1,96 % | ¥508,00 | ¥508,00 | ¥484,00 | 1,22M |
| 2026-09-18 | ¥510,00 | +1,19 % | ¥505,00 | ¥513,00 | ¥504,00 | 873,50K |
| 2026-09-17 | ¥504,00 | +3,70 % | ¥494,00 | ¥507,00 | ¥490,00 | 918,50K |
| 2026-09-16 | ¥486,00 | -0,61 % | ¥482,00 | ¥488,00 | ¥481,00 | 550,60K |
| 2026-09-15 | ¥489,00 | +1,03 % | ¥487,00 | ¥491,00 | ¥483,00 | 478,20K |
| 2026-09-14 | ¥484,00 | +2,76 % | ¥470,00 | ¥486,00 | ¥467,00 | 931,70K |
| 2026-09-11 | ¥471,00 | -2,69 % | ¥478,00 | ¥482,00 | ¥470,00 | 970,40K |
| 2026-09-10 | ¥484,00 | -0,41 % | ¥481,00 | ¥492,00 | ¥478,00 | 1,19M |
| 2026-09-09 | ¥486,00 | -4,33 % | ¥503,00 | ¥503,00 | ¥483,00 | 1,61M |
| 2026-09-08 | ¥508,00 | -2,12 % | ¥518,00 | ¥522,00 | ¥508,00 | 902,70K |
| 2026-09-07 | ¥519,00 | -2,81 % | ¥532,00 | ¥538,00 | ¥518,00 | 850,70K |
| 2026-09-04 | ¥534,00 | +5,12 % | ¥506,00 | ¥537,00 | ¥504,00 | 1,26M |
| 2026-09-03 | ¥508,00 | -2,68 % | ¥522,00 | ¥522,00 | ¥506,00 | 1,30M |
| 2026-09-02 | ¥522,00 | -2,06 % | ¥526,00 | ¥527,00 | ¥518,00 | 880,80K |
| 2026-09-01 | ¥533,00 | -1,30 % | ¥534,00 | ¥545,00 | ¥533,00 | 1,10M |
| 2026-08-31 | ¥540,00 | -1,28 % | ¥547,00 | ¥551,00 | ¥534,00 | 1,21M |
| 2026-08-28 | ¥547,00 | +3,01 % | ¥528,00 | ¥553,00 | ¥528,00 | 2,18M |
| 2026-08-27 | ¥531,00 | +1,14 % | ¥526,00 | ¥543,00 | ¥522,00 | 1,66M |
| 2026-08-26 | ¥525,00 | +0,77 % | ¥525,00 | ¥537,00 | ¥524,00 | 841,20K |
| 2026-08-25 | ¥521,00 | +0,19 % | ¥521,00 | ¥525,00 | ¥511,00 | 1,53M |
| 2026-08-24 | ¥520,00 | -2,44 % | ¥537,00 | ¥547,00 | ¥520,00 | 1,77M |
| 2026-08-21 | ¥533,00 | -0,74 % | ¥540,00 | ¥554,00 | ¥530,00 | 1,64M |
| 2026-08-20 | ¥537,00 | +4,47 % | ¥520,00 | ¥543,00 | ¥515,00 | 3,03M |
| 2026-08-19 | ¥514,00 | -2,10 % | ¥530,00 | ¥531,00 | ¥511,00 | 2,33M |
| 2026-08-18 | ¥525,00 | -6,25 % | ¥553,00 | ¥556,00 | ¥524,00 | 5,38M |
| 2026-08-17 | ¥560,00 | +8,32 % | ¥527,00 | ¥569,00 | ¥527,00 | 7,76M |
| 2026-08-14 | ¥517,00 | +18,31 % | ¥515,00 | ¥517,00 | ¥511,00 | 2,82M |
| 2026-08-13 | ¥437,00 | -1,80 % | ¥439,00 | ¥444,00 | ¥434,00 | 1,16M |
| 2026-08-12 | ¥445,00 | +0,91 % | ¥440,00 | ¥448,00 | ¥436,00 | 1,14M |
| 2026-08-10 | ¥441,00 | +0,68 % | ¥436,00 | ¥443,00 | ¥431,00 | 759,90K |
| 2026-08-07 | ¥438,00 | +0,69 % | ¥440,00 | ¥440,00 | ¥433,00 | 494,70K |
| 2026-08-06 | ¥435,00 | +2,11 % | ¥430,00 | ¥437,00 | ¥426,00 | 679,10K |
| 2026-08-05 | ¥426,00 | -1,39 % | ¥433,00 | ¥434,00 | ¥422,00 | 667,50K |
| 2026-08-04 | ¥432,00 | -0,69 % | ¥436,00 | ¥439,00 | ¥432,00 | 375,50K |
| 2026-08-03 | ¥435,00 | -1,58 % | ¥440,00 | ¥440,00 | ¥430,00 | 374,00K |
| 2026-07-31 | ¥442,00 | +1,61 % | ¥429,00 | ¥445,00 | ¥428,00 | 615,20K |
| 2026-07-30 | ¥435,00 | -1,14 % | ¥436,00 | ¥438,00 | ¥429,00 | 720,80K |
| 2026-07-29 | ¥440,00 | +1,15 % | ¥439,00 | ¥444,00 | ¥433,00 | 924,90K |
| 2026-07-28 | ¥435,00 | -0,46 % | ¥440,00 | ¥450,00 | ¥433,00 | 951,70K |
| 2026-07-27 | ¥437,00 | +6,07 % | ¥418,00 | ¥440,00 | ¥418,00 | 1,24M |
| 2026-07-24 | ¥412,00 | 0,00 % | ¥408,00 | ¥414,00 | ¥406,00 | 470,40K |
| 2026-07-23 | ¥412,00 | 0,00 % | ¥411,00 | ¥416,00 | ¥410,00 | 526,30K |
| 2026-07-22 | ¥412,00 | +1,73 % | ¥400,00 | ¥416,00 | ¥396,00 | 627,50K |
| 2026-07-21 | ¥405,00 | -0,74 % | ¥410,00 | ¥414,00 | ¥403,00 | 640,00K |
| 2026-07-17 | ¥408,00 | -2,86 % | ¥415,00 | ¥419,00 | ¥404,00 | 844,00K |
| 2026-07-16 | ¥420,00 | +1,20 % | ¥416,00 | ¥424,00 | ¥415,00 | 948,10K |
| 2026-07-15 | ¥415,00 | +0,48 % | ¥410,00 | ¥416,00 | ¥408,00 | 512,10K |
| 2026-07-14 | ¥413,00 | +1,72 % | ¥410,00 | ¥418,00 | ¥407,00 | 737,80K |
| 2026-07-13 | ¥406,00 | +0,74 % | ¥398,00 | ¥411,00 | ¥397,00 | 648,10K |
| 2026-07-10 | ¥403,00 | +2,28 % | ¥396,00 | ¥406,00 | ¥394,00 | 760,20K |
| 2026-07-09 | ¥394,00 | -1,01 % | ¥396,00 | ¥397,00 | ¥391,00 | 366,90K |
| 2026-07-08 | ¥398,00 | -0,50 % | ¥396,00 | ¥400,00 | ¥390,00 | 619,80K |
| 2026-07-07 | ¥400,00 | +1,27 % | ¥392,00 | ¥400,00 | ¥392,00 | 543,00K |
| 2026-07-06 | ¥395,00 | +1,28 % | ¥388,00 | ¥399,00 | ¥385,00 | 749,10K |
| 2026-07-03 | ¥390,00 | 0,00 % | ¥395,00 | ¥400,00 | ¥389,00 | 850,40K |
| 2026-07-02 | ¥390,00 | +4,56 % | ¥377,00 | ¥393,00 | ¥376,00 | 1,14M |
| 2026-07-01 | ¥373,00 | -0,53 % | ¥381,00 | ¥382,00 | ¥370,00 | 742,20K |
| 2026-06-30 | ¥375,00 | -1,06 % | ¥378,00 | ¥385,00 | ¥375,00 | 556,70K |
| 2026-06-29 | ¥379,00 | +3,84 % | ¥366,00 | ¥379,00 | ¥364,00 | 1,35M |
| 2026-06-26 | ¥365,00 | -0,27 % | ¥368,00 | ¥369,00 | ¥360,00 | 1,09M |
| 2026-06-25 | ¥366,00 | +1,67 % | ¥365,00 | ¥370,00 | ¥360,00 | 594,80K |
| 2026-06-24 | ¥360,00 | 0,00 % | ¥368,00 | ¥370,00 | ¥360,00 | 441,10K |
| 2026-06-23 | ¥360,00 | -0,28 % | ¥360,00 | ¥365,00 | ¥360,00 | 751,50K |
| 2026-06-22 | ¥361,00 | -1,10 % | ¥364,00 | ¥366,00 | ¥361,00 | 600,50K |
| 2026-06-19 | ¥365,00 | -1,62 % | ¥373,00 | ¥373,00 | ¥364,00 | 1,04M |
| 2026-06-18 | ¥371,00 | -0,27 % | ¥371,00 | ¥373,00 | ¥368,00 | 607,40K |
| 2026-06-17 | ¥372,00 | +0,27 % | ¥374,00 | ¥379,00 | ¥371,00 | 579,20K |
| 2026-06-16 | ¥371,00 | -2,62 % | ¥376,00 | ¥377,00 | ¥371,00 | 529,30K |
| 2026-06-15 | ¥381,00 | +2,70 % | ¥376,00 | ¥382,00 | ¥374,00 | 594,10K |
| 2026-06-12 | ¥371,00 | -1,07 % | ¥375,00 | ¥377,00 | ¥369,00 | 926,70K |
| 2026-06-11 | ¥375,00 | -4,34 % | ¥388,00 | ¥391,00 | ¥372,00 | 1,01M |
| 2026-06-10 | ¥392,00 | +1,55 % | ¥385,00 | ¥392,00 | ¥382,00 | 781,30K |
| 2026-06-09 | ¥386,00 | +0,26 % | ¥392,00 | ¥393,00 | ¥384,00 | 641,00K |
| 2026-06-08 | ¥385,00 | -1,28 % | ¥387,00 | ¥390,00 | ¥383,00 | 854,90K |
| 2026-06-05 | ¥390,00 | +3,72 % | ¥390,00 | ¥395,00 | ¥385,00 | 1,36M |
| 2026-06-04 | ¥376,00 | -3,09 % | ¥384,00 | ¥390,00 | ¥376,00 | 882,30K |
| 2026-06-03 | ¥388,00 | +1,04 % | ¥389,00 | ¥392,00 | ¥377,00 | 876,10K |
| 2026-06-02 | ¥384,00 | -0,26 % | ¥389,00 | ¥393,00 | ¥377,00 | 1,30M |
| 2026-06-01 | ¥385,00 | +3,49 % | ¥378,00 | ¥385,00 | ¥367,00 | 1,20M |
| 2026-05-29 | ¥372,00 | +1,64 % | ¥370,00 | ¥378,00 | ¥367,00 | 913,40K |
| 2026-05-28 | ¥366,00 | -0,81 % | ¥376,00 | ¥377,00 | ¥360,00 | 1,17M |
| 2026-05-27 | ¥369,00 | +0,82 % | ¥366,00 | ¥369,00 | ¥355,00 | 1,96M |
| 2026-05-26 | ¥366,00 | -3,17 % | ¥378,00 | ¥378,00 | ¥363,00 | 1,32M |
| 2026-05-25 | ¥378,00 | -2,83 % | ¥386,00 | ¥387,00 | ¥377,00 | 882,50K |
| 2026-05-22 | ¥389,00 | +5,14 % | ¥370,00 | ¥392,00 | ¥370,00 | 1,51M |