AI storm Co.Ltd. 3719
TSE · Japan · Technologiedienstleistungen
¥114,00-5,00 (-4,20 %)
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 | ¥114,00 | -4,20 % | ¥117,00 | ¥118,00 | ¥113,00 | 383,70K |
| 2026-10-01 | ¥119,00 | +1,71 % | ¥115,00 | ¥119,00 | ¥114,00 | 264,10K |
| 2026-09-30 | ¥117,00 | +3,54 % | ¥115,00 | ¥117,00 | ¥114,00 | 232,70K |
| 2026-09-29 | ¥113,00 | -0,88 % | ¥114,00 | ¥115,00 | ¥111,00 | 218,80K |
| 2026-09-28 | ¥114,00 | 0,00 % | ¥115,00 | ¥116,00 | ¥113,00 | 190,00K |
| 2026-09-25 | ¥114,00 | 0,00 % | ¥114,00 | ¥115,00 | ¥112,00 | 341,70K |
| 2026-09-24 | ¥114,00 | -0,87 % | ¥116,00 | ¥116,00 | ¥114,00 | 211,90K |
| 2026-09-18 | ¥115,00 | -0,86 % | ¥116,00 | ¥118,00 | ¥115,00 | 159,20K |
| 2026-09-17 | ¥116,00 | -0,85 % | ¥118,00 | ¥119,00 | ¥116,00 | 205,60K |
| 2026-09-16 | ¥117,00 | 0,00 % | ¥116,00 | ¥118,00 | ¥116,00 | 77,90K |
| 2026-09-15 | ¥117,00 | +2,63 % | ¥115,00 | ¥118,00 | ¥114,00 | 162,50K |
| 2026-09-14 | ¥114,00 | -3,39 % | ¥116,00 | ¥118,00 | ¥114,00 | 240,80K |
| 2026-09-11 | ¥118,00 | 0,00 % | ¥117,00 | ¥118,00 | ¥116,00 | 67,60K |
| 2026-09-10 | ¥118,00 | +3,51 % | ¥115,00 | ¥120,00 | ¥115,00 | 283,70K |
| 2026-09-09 | ¥114,00 | -2,56 % | ¥117,00 | ¥117,00 | ¥114,00 | 170,30K |
| 2026-09-08 | ¥117,00 | +1,74 % | ¥115,00 | ¥118,00 | ¥115,00 | 158,20K |
| 2026-09-07 | ¥115,00 | 0,00 % | ¥116,00 | ¥116,00 | ¥114,00 | 174,60K |
| 2026-09-04 | ¥115,00 | 0,00 % | ¥115,00 | ¥117,00 | ¥115,00 | 133,20K |
| 2026-09-03 | ¥115,00 | -2,54 % | ¥118,00 | ¥119,00 | ¥114,00 | 276,60K |
| 2026-09-02 | ¥118,00 | -2,48 % | ¥120,00 | ¥120,00 | ¥116,00 | 354,40K |
| 2026-09-01 | ¥121,00 | +2,54 % | ¥118,00 | ¥121,00 | ¥116,00 | 519,50K |
| 2026-08-31 | ¥118,00 | +2,61 % | ¥115,00 | ¥119,00 | ¥113,00 | 352,10K |
| 2026-08-28 | ¥115,00 | +2,68 % | ¥115,00 | ¥118,00 | ¥114,00 | 455,80K |
| 2026-08-27 | ¥112,00 | -5,88 % | ¥119,00 | ¥120,00 | ¥111,00 | 1,22M |
| 2026-08-26 | ¥119,00 | -1,65 % | ¥122,00 | ¥122,00 | ¥116,00 | 526,80K |
| 2026-08-25 | ¥121,00 | -1,63 % | ¥124,00 | ¥125,00 | ¥120,00 | 555,70K |
| 2026-08-24 | ¥123,00 | 0,00 % | ¥123,00 | ¥125,00 | ¥121,00 | 234,90K |
| 2026-08-21 | ¥123,00 | 0,00 % | ¥123,00 | ¥124,00 | ¥119,00 | 251,00K |
| 2026-08-20 | ¥123,00 | +3,36 % | ¥121,00 | ¥124,00 | ¥118,00 | 295,20K |
| 2026-08-19 | ¥119,00 | -4,03 % | ¥122,00 | ¥123,00 | ¥117,00 | 443,30K |
| 2026-08-18 | ¥124,00 | +0,81 % | ¥123,00 | ¥130,00 | ¥122,00 | 525,70K |
| 2026-08-17 | ¥123,00 | +0,82 % | ¥120,00 | ¥124,00 | ¥113,00 | 964,60K |
| 2026-08-14 | ¥122,00 | +4,27 % | ¥116,00 | ¥123,00 | ¥114,00 | 901,90K |
| 2026-08-13 | ¥117,00 | -14,60 % | ¥110,00 | ¥118,00 | ¥109,00 | 2,89M |
| 2026-08-12 | ¥137,00 | -6,16 % | ¥142,00 | ¥142,00 | ¥136,00 | 853,20K |
| 2026-08-10 | ¥146,00 | +8,15 % | ¥138,00 | ¥148,00 | ¥138,00 | 879,80K |
| 2026-08-07 | ¥135,00 | -1,46 % | ¥138,00 | ¥139,00 | ¥134,00 | 348,90K |
| 2026-08-06 | ¥137,00 | -2,14 % | ¥140,00 | ¥140,00 | ¥135,00 | 718,20K |
| 2026-08-05 | ¥140,00 | 0,00 % | ¥140,00 | ¥145,00 | ¥139,00 | 815,40K |
| 2026-08-04 | ¥140,00 | +1,45 % | ¥140,00 | ¥144,00 | ¥139,00 | 588,90K |
| 2026-08-03 | ¥138,00 | -2,13 % | ¥142,00 | ¥142,00 | ¥133,00 | 524,50K |
| 2026-07-31 | ¥141,00 | +0,71 % | ¥141,00 | ¥146,00 | ¥138,00 | 366,90K |
| 2026-07-30 | ¥140,00 | 0,00 % | ¥139,00 | ¥144,00 | ¥136,00 | 790,30K |
| 2026-07-29 | ¥140,00 | -6,04 % | ¥147,00 | ¥148,00 | ¥139,00 | 528,70K |
| 2026-07-28 | ¥149,00 | -5,70 % | ¥158,00 | ¥158,00 | ¥148,00 | 502,90K |
| 2026-07-27 | ¥158,00 | +0,64 % | ¥157,00 | ¥160,00 | ¥156,00 | 204,00K |
| 2026-07-24 | ¥157,00 | -2,48 % | ¥157,00 | ¥160,00 | ¥155,00 | 238,10K |
| 2026-07-23 | ¥161,00 | 0,00 % | ¥162,00 | ¥162,00 | ¥159,00 | 234,00K |
| 2026-07-22 | ¥161,00 | -1,23 % | ¥164,00 | ¥166,00 | ¥161,00 | 322,40K |
| 2026-07-21 | ¥163,00 | -0,61 % | ¥160,00 | ¥167,00 | ¥160,00 | 262,90K |
| 2026-07-17 | ¥164,00 | -4,09 % | ¥170,00 | ¥174,00 | ¥161,00 | 825,30K |
| 2026-07-16 | ¥171,00 | -4,47 % | ¥179,00 | ¥179,00 | ¥171,00 | 299,80K |
| 2026-07-15 | ¥179,00 | -0,56 % | ¥179,00 | ¥183,00 | ¥178,00 | 221,50K |
| 2026-07-14 | ¥180,00 | +2,27 % | ¥176,00 | ¥183,00 | ¥174,00 | 152,00K |
| 2026-07-13 | ¥176,00 | -0,56 % | ¥177,00 | ¥183,00 | ¥174,00 | 228,20K |
| 2026-07-10 | ¥177,00 | +4,12 % | ¥171,00 | ¥178,00 | ¥171,00 | 185,70K |
| 2026-07-09 | ¥170,00 | -1,73 % | ¥172,00 | ¥174,00 | ¥170,00 | 118,00K |
| 2026-07-08 | ¥173,00 | -1,14 % | ¥175,00 | ¥175,00 | ¥171,00 | 75,40K |
| 2026-07-07 | ¥175,00 | -3,31 % | ¥181,00 | ¥182,00 | ¥175,00 | 244,40K |
| 2026-07-06 | ¥181,00 | -0,55 % | ¥182,00 | ¥188,00 | ¥180,00 | 272,30K |
| 2026-07-03 | ¥182,00 | +1,11 % | ¥178,00 | ¥183,00 | ¥176,00 | 132,70K |
| 2026-07-02 | ¥180,00 | +2,86 % | ¥175,00 | ¥182,00 | ¥174,00 | 213,70K |
| 2026-07-01 | ¥175,00 | +0,57 % | ¥174,00 | ¥177,00 | ¥174,00 | 127,00K |
| 2026-06-30 | ¥174,00 | +2,96 % | ¥172,00 | ¥180,00 | ¥171,00 | 165,50K |
| 2026-06-29 | ¥169,00 | +1,20 % | ¥168,00 | ¥172,00 | ¥167,00 | 191,70K |
| 2026-06-26 | ¥167,00 | -4,02 % | ¥170,00 | ¥172,00 | ¥166,00 | 341,50K |
| 2026-06-25 | ¥174,00 | +0,58 % | ¥173,00 | ¥179,00 | ¥170,00 | 340,40K |
| 2026-06-24 | ¥173,00 | -4,95 % | ¥182,00 | ¥186,00 | ¥173,00 | 413,40K |
| 2026-06-23 | ¥182,00 | -3,19 % | ¥186,00 | ¥186,00 | ¥182,00 | 285,00K |
| 2026-06-22 | ¥188,00 | -0,53 % | ¥188,00 | ¥188,00 | ¥183,00 | 331,50K |
| 2026-06-19 | ¥189,00 | -2,07 % | ¥193,00 | ¥193,00 | ¥187,00 | 273,90K |
| 2026-06-18 | ¥193,00 | -2,03 % | ¥195,00 | ¥197,00 | ¥191,00 | 181,80K |
| 2026-06-17 | ¥197,00 | 0,00 % | ¥194,00 | ¥199,00 | ¥192,00 | 263,00K |
| 2026-06-16 | ¥197,00 | +3,14 % | ¥192,00 | ¥201,00 | ¥190,00 | 396,50K |
| 2026-06-15 | ¥191,00 | -2,55 % | ¥198,00 | ¥200,00 | ¥189,00 | 793,70K |
| 2026-06-12 | ¥196,00 | +0,51 % | ¥196,00 | ¥199,00 | ¥194,00 | 195,10K |
| 2026-06-11 | ¥195,00 | +1,04 % | ¥188,00 | ¥195,00 | ¥184,00 | 321,80K |
| 2026-06-10 | ¥193,00 | -1,03 % | ¥196,00 | ¥197,00 | ¥185,00 | 650,10K |
| 2026-06-09 | ¥195,00 | +1,56 % | ¥197,00 | ¥200,00 | ¥193,00 | 309,60K |
| 2026-06-08 | ¥192,00 | -7,25 % | ¥201,00 | ¥204,00 | ¥191,00 | 1,34M |
| 2026-06-05 | ¥207,00 | -1,90 % | ¥211,00 | ¥214,00 | ¥206,00 | 601,60K |
| 2026-06-04 | ¥211,00 | -6,22 % | ¥217,00 | ¥220,00 | ¥210,00 | 808,70K |
| 2026-06-03 | ¥225,00 | +7,66 % | ¥217,00 | ¥235,00 | ¥215,00 | 2,98M |
| 2026-06-02 | ¥209,00 | +0,48 % | ¥205,00 | ¥225,00 | ¥204,00 | 1,94M |
| 2026-06-01 | ¥208,00 | -3,26 % | ¥212,00 | ¥213,00 | ¥204,00 | 797,60K |
| 2026-05-29 | ¥215,00 | 0,00 % | ¥211,00 | ¥217,00 | ¥209,00 | 719,50K |
| 2026-05-28 | ¥215,00 | +0,47 % | ¥215,00 | ¥217,00 | ¥205,00 | 785,60K |
| 2026-05-27 | ¥214,00 | +0,47 % | ¥210,00 | ¥214,00 | ¥202,00 | 1,21M |
| 2026-05-26 | ¥213,00 | -2,74 % | ¥218,00 | ¥219,00 | ¥207,00 | 1,20M |
| 2026-05-25 | ¥219,00 | 0,00 % | ¥225,00 | ¥227,00 | ¥203,00 | 2,32M |