CELSYS, Inc. 3663
TSE · Japan · Technologiedienstleistungen
¥1.793,00-9,00 (-0,50 %)
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 | ¥1.802,00 | +1,46 % | ¥1.794,00 | ¥1.817,00 | ¥1.772,00 | 233,30K |
| 2026-09-30 | ¥1.776,00 | -1,28 % | ¥1.814,00 | ¥1.815,00 | ¥1.747,00 | 232,80K |
| 2026-09-29 | ¥1.799,00 | -0,66 % | ¥1.810,00 | ¥1.821,00 | ¥1.799,00 | 148,70K |
| 2026-09-28 | ¥1.811,00 | -1,90 % | ¥1.840,00 | ¥1.850,00 | ¥1.777,00 | 256,00K |
| 2026-09-25 | ¥1.846,00 | -0,54 % | ¥1.870,00 | ¥1.890,00 | ¥1.845,00 | 132,30K |
| 2026-09-24 | ¥1.856,00 | -1,95 % | ¥1.853,00 | ¥1.919,00 | ¥1.850,00 | 280,10K |
| 2026-09-18 | ¥1.893,00 | -0,94 % | ¥1.910,00 | ¥1.914,00 | ¥1.885,00 | 181,20K |
| 2026-09-17 | ¥1.911,00 | +3,52 % | ¥1.821,00 | ¥1.925,00 | ¥1.821,00 | 226,20K |
| 2026-09-16 | ¥1.846,00 | -0,38 % | ¥1.850,00 | ¥1.866,00 | ¥1.818,00 | 176,80K |
| 2026-09-15 | ¥1.853,00 | +2,09 % | ¥1.855,00 | ¥1.865,00 | ¥1.834,00 | 140,70K |
| 2026-09-14 | ¥1.815,00 | +3,66 % | ¥1.750,00 | ¥1.820,00 | ¥1.750,00 | 105,90K |
| 2026-09-11 | ¥1.751,00 | -0,57 % | ¥1.761,00 | ¥1.791,00 | ¥1.745,00 | 220,50K |
| 2026-09-10 | ¥1.761,00 | -0,23 % | ¥1.750,00 | ¥1.777,00 | ¥1.746,00 | 130,00K |
| 2026-09-09 | ¥1.765,00 | -0,17 % | ¥1.766,00 | ¥1.792,00 | ¥1.752,00 | 153,30K |
| 2026-09-08 | ¥1.768,00 | -0,95 % | ¥1.792,00 | ¥1.802,00 | ¥1.762,00 | 203,50K |
| 2026-09-07 | ¥1.785,00 | -2,67 % | ¥1.803,00 | ¥1.805,00 | ¥1.771,00 | 249,10K |
| 2026-09-04 | ¥1.834,00 | +0,77 % | ¥1.843,00 | ¥1.869,00 | ¥1.826,00 | 164,20K |
| 2026-09-03 | ¥1.820,00 | -3,65 % | ¥1.870,00 | ¥1.895,00 | ¥1.807,00 | 243,90K |
| 2026-09-02 | ¥1.889,00 | -5,08 % | ¥1.932,00 | ¥1.956,00 | ¥1.889,00 | 201,20K |
| 2026-09-01 | ¥1.990,00 | +1,89 % | ¥1.938,00 | ¥2.013,00 | ¥1.933,00 | 221,90K |
| 2026-08-31 | ¥1.953,00 | -1,76 % | ¥1.998,00 | ¥2.004,00 | ¥1.933,00 | 152,30K |
| 2026-08-28 | ¥1.988,00 | +2,32 % | ¥1.990,00 | ¥2.005,00 | ¥1.975,00 | 228,10K |
| 2026-08-27 | ¥1.943,00 | +0,99 % | ¥1.940,00 | ¥2.002,00 | ¥1.914,00 | 257,00K |
| 2026-08-26 | ¥1.924,00 | +3,22 % | ¥1.864,00 | ¥1.940,00 | ¥1.853,00 | 496,20K |
| 2026-08-25 | ¥1.864,00 | -0,64 % | ¥1.861,00 | ¥1.896,00 | ¥1.860,00 | 119,90K |
| 2026-08-24 | ¥1.876,00 | -0,27 % | ¥1.884,00 | ¥1.900,00 | ¥1.857,00 | 182,00K |
| 2026-08-21 | ¥1.881,00 | +0,05 % | ¥1.875,00 | ¥1.932,00 | ¥1.864,00 | 160,20K |
| 2026-08-20 | ¥1.880,00 | +5,44 % | ¥1.810,00 | ¥1.887,00 | ¥1.809,00 | 192,30K |
| 2026-08-19 | ¥1.783,00 | -3,31 % | ¥1.825,00 | ¥1.835,00 | ¥1.779,00 | 176,80K |
| 2026-08-18 | ¥1.844,00 | -2,54 % | ¥1.852,00 | ¥1.906,00 | ¥1.837,00 | 158,50K |
| 2026-08-17 | ¥1.892,00 | +0,05 % | ¥1.881,00 | ¥1.921,00 | ¥1.862,00 | 177,00K |
| 2026-08-14 | ¥1.891,00 | +2,33 % | ¥1.839,00 | ¥1.916,00 | ¥1.821,00 | 172,50K |
| 2026-08-13 | ¥1.848,00 | -3,60 % | ¥1.877,00 | ¥1.898,00 | ¥1.838,00 | 175,70K |
| 2026-08-12 | ¥1.917,00 | -1,44 % | ¥1.945,00 | ¥1.992,00 | ¥1.912,00 | 246,00K |
| 2026-08-10 | ¥1.945,00 | +4,07 % | ¥1.894,00 | ¥1.954,00 | ¥1.888,00 | 216,50K |
| 2026-08-07 | ¥1.869,00 | +3,78 % | ¥1.802,00 | ¥1.916,00 | ¥1.791,00 | 266,80K |
| 2026-08-06 | ¥1.801,00 | +0,28 % | ¥1.785,00 | ¥1.840,00 | ¥1.783,00 | 171,40K |
| 2026-08-05 | ¥1.796,00 | +5,58 % | ¥1.701,00 | ¥1.796,00 | ¥1.686,00 | 261,30K |
| 2026-08-04 | ¥1.701,00 | -1,22 % | ¥1.716,00 | ¥1.717,00 | ¥1.666,00 | 279,80K |
| 2026-08-03 | ¥1.722,00 | -0,06 % | ¥1.725,00 | ¥1.774,00 | ¥1.662,00 | 454,80K |
| 2026-07-31 | ¥1.723,00 | -12,32 % | ¥1.945,00 | ¥2.038,00 | ¥1.712,00 | 932,10K |
| 2026-07-30 | ¥1.965,00 | +0,67 % | ¥1.980,00 | ¥2.010,00 | ¥1.954,00 | 235,40K |
| 2026-07-29 | ¥1.952,00 | +3,61 % | ¥1.964,00 | ¥1.992,00 | ¥1.913,00 | 299,80K |
| 2026-07-28 | ¥1.884,00 | +1,62 % | ¥1.870,00 | ¥1.922,00 | ¥1.854,00 | 214,40K |
| 2026-07-27 | ¥1.854,00 | +2,43 % | ¥1.845,00 | ¥1.866,00 | ¥1.805,00 | 182,90K |
| 2026-07-24 | ¥1.810,00 | -2,53 % | ¥1.838,00 | ¥1.840,00 | ¥1.772,00 | 270,00K |
| 2026-07-23 | ¥1.857,00 | -1,75 % | ¥1.884,00 | ¥1.915,00 | ¥1.842,00 | 318,70K |
| 2026-07-22 | ¥1.890,00 | -1,72 % | ¥1.924,00 | ¥1.925,00 | ¥1.881,00 | 170,70K |
| 2026-07-21 | ¥1.923,00 | +1,75 % | ¥1.875,00 | ¥1.932,00 | ¥1.864,00 | 185,50K |
| 2026-07-17 | ¥1.890,00 | -0,94 % | ¥1.902,00 | ¥1.925,00 | ¥1.862,00 | 321,50K |
| 2026-07-16 | ¥1.908,00 | -0,57 % | ¥1.922,00 | ¥1.930,00 | ¥1.882,00 | 188,60K |
| 2026-07-15 | ¥1.919,00 | +0,58 % | ¥1.909,00 | ¥1.930,00 | ¥1.848,00 | 330,30K |
| 2026-07-14 | ¥1.908,00 | +0,90 % | ¥1.891,00 | ¥1.938,00 | ¥1.887,00 | 215,10K |
| 2026-07-13 | ¥1.891,00 | -7,89 % | ¥2.062,00 | ¥2.083,00 | ¥1.869,00 | 627,10K |
| 2026-07-10 | ¥2.053,00 | +4,00 % | ¥1.993,00 | ¥2.114,00 | ¥1.980,00 | 609,00K |
| 2026-07-09 | ¥1.974,00 | -2,47 % | ¥2.009,00 | ¥2.010,00 | ¥1.958,00 | 172,90K |
| 2026-07-08 | ¥2.024,00 | +5,20 % | ¥1.964,00 | ¥2.054,00 | ¥1.946,00 | 430,80K |
| 2026-07-07 | ¥1.924,00 | -0,62 % | ¥1.950,00 | ¥2.030,00 | ¥1.914,00 | 503,80K |
| 2026-07-06 | ¥1.936,00 | +2,27 % | ¥1.883,00 | ¥1.966,00 | ¥1.877,00 | 232,20K |
| 2026-07-03 | ¥1.893,00 | -1,15 % | ¥1.948,00 | ¥1.948,00 | ¥1.879,00 | 135,40K |
| 2026-07-02 | ¥1.915,00 | +1,65 % | ¥1.884,00 | ¥1.972,00 | ¥1.868,00 | 186,30K |
| 2026-07-01 | ¥1.884,00 | +0,27 % | ¥1.879,00 | ¥1.898,00 | ¥1.858,00 | 111,80K |
| 2026-06-30 | ¥1.879,00 | +2,40 % | ¥1.860,00 | ¥1.899,00 | ¥1.843,00 | 139,70K |
| 2026-06-29 | ¥1.835,00 | +1,27 % | ¥1.832,00 | ¥1.886,00 | ¥1.809,00 | 248,40K |
| 2026-06-26 | ¥1.812,00 | -1,63 % | ¥1.828,00 | ¥1.840,00 | ¥1.800,00 | 321,30K |
| 2026-06-25 | ¥1.842,00 | +7,09 % | ¥1.760,00 | ¥1.857,00 | ¥1.738,00 | 332,90K |
| 2026-06-24 | ¥1.720,00 | +0,53 % | ¥1.724,00 | ¥1.774,00 | ¥1.715,00 | 230,50K |
| 2026-06-23 | ¥1.711,00 | -2,84 % | ¥1.745,00 | ¥1.745,00 | ¥1.695,00 | 219,80K |
| 2026-06-22 | ¥1.761,00 | +0,06 % | ¥1.750,00 | ¥1.789,00 | ¥1.737,00 | 194,30K |
| 2026-06-19 | ¥1.760,00 | -3,24 % | ¥1.819,00 | ¥1.820,00 | ¥1.740,00 | 219,80K |
| 2026-06-18 | ¥1.819,00 | +0,50 % | ¥1.802,00 | ¥1.832,00 | ¥1.778,00 | 167,10K |
| 2026-06-17 | ¥1.810,00 | -1,68 % | ¥1.847,00 | ¥1.859,00 | ¥1.810,00 | 129,50K |
| 2026-06-16 | ¥1.841,00 | -1,34 % | ¥1.880,00 | ¥1.880,00 | ¥1.820,00 | 187,60K |
| 2026-06-15 | ¥1.866,00 | -1,79 % | ¥1.901,00 | ¥1.902,00 | ¥1.863,00 | 210,90K |
| 2026-06-12 | ¥1.900,00 | +1,23 % | ¥1.856,00 | ¥1.909,00 | ¥1.802,00 | 369,40K |
| 2026-06-11 | ¥1.877,00 | -3,30 % | ¥1.920,00 | ¥1.941,00 | ¥1.864,00 | 248,80K |
| 2026-06-10 | ¥1.941,00 | +3,74 % | ¥1.871,00 | ¥1.975,00 | ¥1.850,00 | 498,00K |
| 2026-06-09 | ¥1.871,00 | +8,78 % | ¥1.726,00 | ¥1.892,00 | ¥1.715,00 | 624,10K |
| 2026-06-08 | ¥1.720,00 | +0,82 % | ¥1.679,00 | ¥1.726,00 | ¥1.662,00 | 274,60K |
| 2026-06-05 | ¥1.706,00 | +6,09 % | ¥1.620,00 | ¥1.744,00 | ¥1.609,00 | 384,80K |
| 2026-06-04 | ¥1.608,00 | -2,60 % | ¥1.591,00 | ¥1.617,00 | ¥1.574,00 | 334,30K |
| 2026-06-03 | ¥1.651,00 | -3,51 % | ¥1.671,00 | ¥1.671,00 | ¥1.608,00 | 295,00K |
| 2026-06-02 | ¥1.711,00 | -0,52 % | ¥1.736,00 | ¥1.737,00 | ¥1.664,00 | 196,10K |
| 2026-06-01 | ¥1.720,00 | +6,77 % | ¥1.660,00 | ¥1.735,00 | ¥1.660,00 | 322,40K |
| 2026-05-29 | ¥1.611,00 | +1,64 % | ¥1.592,00 | ¥1.670,00 | ¥1.592,00 | 232,80K |
| 2026-05-28 | ¥1.585,00 | +3,87 % | ¥1.535,00 | ¥1.589,00 | ¥1.524,00 | 217,90K |
| 2026-05-27 | ¥1.526,00 | -1,74 % | ¥1.548,00 | ¥1.565,00 | ¥1.521,00 | 95,50K |
| 2026-05-26 | ¥1.553,00 | +0,71 % | ¥1.541,00 | ¥1.568,00 | ¥1.536,00 | 172,80K |
| 2026-05-25 | ¥1.542,00 | +1,65 % | ¥1.532,00 | ¥1.544,00 | ¥1.507,00 | 118,20K |
| 2026-05-22 | ¥1.517,00 | +2,29 % | ¥1.485,00 | ¥1.523,00 | ¥1.474,00 | 101,80K |