CAVE Interactive CO LTD 3760
TSE · Japan · Technologiedienstleistungen
¥726,000,00 (0,00 %)
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 | ¥718,00 | -1,10 % | ¥726,00 | ¥736,00 | ¥705,00 | 12,20K |
| 2026-10-01 | ¥726,00 | -0,27 % | ¥725,00 | ¥731,00 | ¥724,00 | 7,30K |
| 2026-09-30 | ¥728,00 | -0,55 % | ¥735,00 | ¥738,00 | ¥724,00 | 9,20K |
| 2026-09-29 | ¥732,00 | -1,35 % | ¥745,00 | ¥745,00 | ¥727,00 | 8,10K |
| 2026-09-28 | ¥742,00 | +2,77 % | ¥729,00 | ¥742,00 | ¥726,00 | 11,60K |
| 2026-09-25 | ¥722,00 | +0,98 % | ¥715,00 | ¥722,00 | ¥706,00 | 11,20K |
| 2026-09-24 | ¥715,00 | -0,56 % | ¥719,00 | ¥724,00 | ¥710,00 | 7,30K |
| 2026-09-18 | ¥719,00 | +1,55 % | ¥710,00 | ¥720,00 | ¥705,00 | 14,30K |
| 2026-09-17 | ¥708,00 | +1,29 % | ¥701,00 | ¥710,00 | ¥697,00 | 10,60K |
| 2026-09-16 | ¥699,00 | -1,55 % | ¥710,00 | ¥710,00 | ¥698,00 | 3,10K |
| 2026-09-15 | ¥710,00 | +1,87 % | ¥697,00 | ¥710,00 | ¥693,00 | 8,10K |
| 2026-09-14 | ¥697,00 | +0,87 % | ¥679,00 | ¥697,00 | ¥679,00 | 7,60K |
| 2026-09-11 | ¥691,00 | -1,14 % | ¥710,00 | ¥710,00 | ¥685,00 | 22,50K |
| 2026-09-10 | ¥699,00 | -0,57 % | ¥703,00 | ¥707,00 | ¥690,00 | 12,90K |
| 2026-09-09 | ¥703,00 | -1,26 % | ¥712,00 | ¥712,00 | ¥703,00 | 5,90K |
| 2026-09-08 | ¥712,00 | -0,42 % | ¥715,00 | ¥719,00 | ¥712,00 | 3,70K |
| 2026-09-07 | ¥715,00 | +0,56 % | ¥708,00 | ¥718,00 | ¥708,00 | 10,10K |
| 2026-09-04 | ¥711,00 | +0,28 % | ¥710,00 | ¥717,00 | ¥707,00 | 7,40K |
| 2026-09-03 | ¥709,00 | -0,84 % | ¥720,00 | ¥720,00 | ¥709,00 | 16,90K |
| 2026-09-02 | ¥715,00 | -1,11 % | ¥720,00 | ¥720,00 | ¥710,00 | 16,40K |
| 2026-09-01 | ¥723,00 | +0,14 % | ¥729,00 | ¥729,00 | ¥720,00 | 2,20K |
| 2026-08-31 | ¥722,00 | 0,00 % | ¥719,00 | ¥728,00 | ¥719,00 | 4,10K |
| 2026-08-28 | ¥722,00 | -1,10 % | ¥730,00 | ¥733,00 | ¥722,00 | 5,20K |
| 2026-08-27 | ¥730,00 | +0,83 % | ¥725,00 | ¥730,00 | ¥706,00 | 20,30K |
| 2026-08-26 | ¥724,00 | -1,76 % | ¥737,00 | ¥737,00 | ¥706,00 | 20,40K |
| 2026-08-25 | ¥737,00 | 0,00 % | ¥738,00 | ¥739,00 | ¥731,00 | 3,70K |
| 2026-08-24 | ¥737,00 | +0,68 % | ¥732,00 | ¥742,00 | ¥732,00 | 3,70K |
| 2026-08-21 | ¥732,00 | -0,54 % | ¥728,00 | ¥745,00 | ¥727,00 | 8,60K |
| 2026-08-20 | ¥736,00 | +1,66 % | ¥727,00 | ¥736,00 | ¥706,00 | 8,20K |
| 2026-08-19 | ¥724,00 | +0,84 % | ¥703,00 | ¥724,00 | ¥703,00 | 8,60K |
| 2026-08-18 | ¥718,00 | -3,62 % | ¥738,00 | ¥738,00 | ¥704,00 | 31,20K |
| 2026-08-17 | ¥745,00 | 0,00 % | ¥747,00 | ¥747,00 | ¥738,00 | 11,20K |
| 2026-08-14 | ¥745,00 | -0,40 % | ¥741,00 | ¥750,00 | ¥740,00 | 4,20K |
| 2026-08-13 | ¥748,00 | -1,58 % | ¥750,00 | ¥757,00 | ¥742,00 | 30,80K |
| 2026-08-12 | ¥760,00 | +0,66 % | ¥744,00 | ¥760,00 | ¥743,00 | 15,90K |
| 2026-08-10 | ¥755,00 | -0,66 % | ¥754,00 | ¥759,00 | ¥735,00 | 12,50K |
| 2026-08-07 | ¥760,00 | +2,98 % | ¥742,00 | ¥770,00 | ¥740,00 | 11,50K |
| 2026-08-06 | ¥738,00 | -0,94 % | ¥745,00 | ¥748,00 | ¥738,00 | 3,60K |
| 2026-08-05 | ¥745,00 | +0,95 % | ¥734,00 | ¥747,00 | ¥734,00 | 10,80K |
| 2026-08-04 | ¥738,00 | +0,68 % | ¥748,00 | ¥748,00 | ¥730,00 | 10,40K |
| 2026-08-03 | ¥733,00 | -3,43 % | ¥757,00 | ¥760,00 | ¥724,00 | 28,40K |
| 2026-07-31 | ¥759,00 | -1,94 % | ¥776,00 | ¥820,00 | ¥737,00 | 62,50K |
| 2026-07-30 | ¥774,00 | +0,91 % | ¥769,00 | ¥786,00 | ¥764,00 | 19,20K |
| 2026-07-29 | ¥767,00 | -0,13 % | ¥788,00 | ¥788,00 | ¥751,00 | 19,80K |
| 2026-07-28 | ¥768,00 | -0,78 % | ¥777,00 | ¥789,00 | ¥747,00 | 39,50K |
| 2026-07-27 | ¥774,00 | +6,76 % | ¥734,00 | ¥774,00 | ¥730,00 | 57,90K |
| 2026-07-24 | ¥725,00 | +0,97 % | ¥719,00 | ¥725,00 | ¥711,00 | 19,40K |
| 2026-07-23 | ¥718,00 | +3,61 % | ¥695,00 | ¥718,00 | ¥692,00 | 17,50K |
| 2026-07-22 | ¥693,00 | -0,57 % | ¥700,00 | ¥700,00 | ¥681,00 | 15,60K |
| 2026-07-21 | ¥697,00 | -0,29 % | ¥696,00 | ¥700,00 | ¥677,00 | 22,60K |
| 2026-07-17 | ¥699,00 | -4,12 % | ¥720,00 | ¥722,00 | ¥683,00 | 38,40K |
| 2026-07-16 | ¥729,00 | +0,14 % | ¥735,00 | ¥735,00 | ¥706,00 | 41,70K |
| 2026-07-15 | ¥728,00 | +7,85 % | ¥679,00 | ¥743,00 | ¥678,00 | 148,00K |
| 2026-07-14 | ¥675,00 | +0,90 % | ¥670,00 | ¥675,00 | ¥660,00 | 12,50K |
| 2026-07-13 | ¥669,00 | +5,52 % | ¥635,00 | ¥669,00 | ¥635,00 | 21,90K |
| 2026-07-10 | ¥634,00 | +1,44 % | ¥623,00 | ¥635,00 | ¥620,00 | 36,30K |
| 2026-07-09 | ¥625,00 | -0,48 % | ¥631,00 | ¥631,00 | ¥625,00 | 3,60K |
| 2026-07-08 | ¥628,00 | -2,03 % | ¥640,00 | ¥640,00 | ¥628,00 | 1,80K |
| 2026-07-07 | ¥641,00 | -1,54 % | ¥659,00 | ¥659,00 | ¥639,00 | 11,20K |
| 2026-07-06 | ¥651,00 | -1,66 % | ¥655,00 | ¥663,00 | ¥649,00 | 18,50K |
| 2026-07-03 | ¥662,00 | +0,76 % | ¥657,00 | ¥663,00 | ¥657,00 | 5,70K |
| 2026-07-02 | ¥657,00 | +0,92 % | ¥654,00 | ¥657,00 | ¥649,00 | 6,80K |
| 2026-07-01 | ¥651,00 | -0,31 % | ¥653,00 | ¥659,00 | ¥643,00 | 13,70K |
| 2026-06-30 | ¥653,00 | +0,46 % | ¥659,00 | ¥659,00 | ¥649,00 | 7,10K |
| 2026-06-29 | ¥650,00 | +1,09 % | ¥637,00 | ¥655,00 | ¥637,00 | 10,80K |
| 2026-06-26 | ¥643,00 | +1,10 % | ¥635,00 | ¥643,00 | ¥635,00 | 10,20K |
| 2026-06-25 | ¥636,00 | -1,55 % | ¥646,00 | ¥647,00 | ¥636,00 | 68,50K |
| 2026-06-24 | ¥646,00 | +0,31 % | ¥637,00 | ¥651,00 | ¥637,00 | 4,90K |
| 2026-06-23 | ¥644,00 | +0,78 % | ¥642,00 | ¥644,00 | ¥637,00 | 5,10K |
| 2026-06-22 | ¥639,00 | -0,31 % | ¥638,00 | ¥645,00 | ¥633,00 | 15,50K |
| 2026-06-19 | ¥641,00 | +0,79 % | ¥643,00 | ¥643,00 | ¥631,00 | 12,10K |
| 2026-06-18 | ¥636,00 | -0,63 % | ¥641,00 | ¥654,00 | ¥636,00 | 7,40K |
| 2026-06-17 | ¥640,00 | +2,73 % | ¥621,00 | ¥642,00 | ¥621,00 | 9,90K |
| 2026-06-16 | ¥623,00 | +0,32 % | ¥620,00 | ¥634,00 | ¥620,00 | 37,10K |
| 2026-06-15 | ¥621,00 | +1,64 % | ¥611,00 | ¥621,00 | ¥610,00 | 3,70K |
| 2026-06-12 | ¥611,00 | +0,99 % | ¥608,00 | ¥620,00 | ¥608,00 | 10,00K |
| 2026-06-11 | ¥605,00 | 0,00 % | ¥604,00 | ¥612,00 | ¥603,00 | 6,20K |
| 2026-06-10 | ¥605,00 | -2,58 % | ¥618,00 | ¥629,00 | ¥604,00 | 10,80K |
| 2026-06-09 | ¥621,00 | -1,74 % | ¥632,00 | ¥632,00 | ¥615,00 | 9,40K |
| 2026-06-08 | ¥632,00 | +2,43 % | ¥612,00 | ¥632,00 | ¥610,00 | 9,50K |
| 2026-06-05 | ¥617,00 | +1,65 % | ¥603,00 | ¥617,00 | ¥603,00 | 5,60K |
| 2026-06-04 | ¥607,00 | -2,10 % | ¥622,00 | ¥623,00 | ¥607,00 | 9,60K |
| 2026-06-03 | ¥620,00 | +2,99 % | ¥600,00 | ¥620,00 | ¥597,00 | 23,40K |
| 2026-06-02 | ¥602,00 | -0,33 % | ¥604,00 | ¥606,00 | ¥600,00 | 7,00K |
| 2026-06-01 | ¥604,00 | +0,50 % | ¥606,00 | ¥606,00 | ¥594,00 | 6,50K |
| 2026-05-29 | ¥601,00 | +0,17 % | ¥601,00 | ¥609,00 | ¥600,00 | 10,60K |
| 2026-05-28 | ¥600,00 | -1,32 % | ¥598,00 | ¥608,00 | ¥598,00 | 10,60K |
| 2026-05-27 | ¥608,00 | +0,66 % | ¥611,00 | ¥611,00 | ¥601,00 | 11,00K |
| 2026-05-26 | ¥604,00 | +0,67 % | ¥607,00 | ¥614,00 | ¥601,00 | 11,70K |
| 2026-05-25 | ¥600,00 | +0,50 % | ¥601,00 | ¥606,00 | ¥598,00 | 9,80K |