GMO Payment Gateway, Inc. 3769
TSE · Japan · Finanzen
¥8.601,00+60,00 (+0,70 %)
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 | ¥8.601,00 | +0,70 % | ¥8.480,00 | ¥8.663,00 | ¥8.443,00 | 235,10K |
| 2026-09-30 | ¥8.541,00 | -0,37 % | ¥8.580,00 | ¥8.592,00 | ¥8.481,00 | 314,70K |
| 2026-09-29 | ¥8.573,00 | -3,05 % | ¥8.572,00 | ¥8.721,00 | ¥8.552,00 | 198,10K |
| 2026-09-28 | ¥8.843,00 | -2,69 % | ¥9.057,00 | ¥9.127,00 | ¥8.843,00 | 370,30K |
| 2026-09-25 | ¥9.087,00 | +4,11 % | ¥8.707,00 | ¥9.087,00 | ¥8.671,00 | 428,20K |
| 2026-09-24 | ¥8.728,00 | -1,03 % | ¥8.679,00 | ¥8.803,00 | ¥8.661,00 | 295,70K |
| 2026-09-18 | ¥8.819,00 | -0,56 % | ¥8.781,00 | ¥8.934,00 | ¥8.738,00 | 376,40K |
| 2026-09-17 | ¥8.869,00 | +2,20 % | ¥8.672,00 | ¥8.869,00 | ¥8.672,00 | 256,80K |
| 2026-09-16 | ¥8.678,00 | -0,33 % | ¥8.678,00 | ¥8.680,00 | ¥8.579,00 | 257,60K |
| 2026-09-15 | ¥8.707,00 | +1,41 % | ¥8.697,00 | ¥8.735,00 | ¥8.623,00 | 352,90K |
| 2026-09-14 | ¥8.586,00 | +3,53 % | ¥8.416,00 | ¥8.645,00 | ¥8.403,00 | 270,20K |
| 2026-09-11 | ¥8.293,00 | -1,76 % | ¥8.322,00 | ¥8.335,00 | ¥8.172,00 | 286,50K |
| 2026-09-10 | ¥8.442,00 | -0,28 % | ¥8.365,00 | ¥8.444,00 | ¥8.300,00 | 264,30K |
| 2026-09-09 | ¥8.466,00 | -2,45 % | ¥8.572,00 | ¥8.600,00 | ¥8.413,00 | 419,70K |
| 2026-09-08 | ¥8.679,00 | -0,81 % | ¥8.660,00 | ¥8.703,00 | ¥8.576,00 | 265,60K |
| 2026-09-07 | ¥8.750,00 | -3,68 % | ¥8.958,00 | ¥8.999,00 | ¥8.690,00 | 325,30K |
| 2026-09-04 | ¥9.084,00 | +2,77 % | ¥8.989,00 | ¥9.164,00 | ¥8.900,00 | 334,90K |
| 2026-09-03 | ¥8.839,00 | +1,16 % | ¥8.750,00 | ¥8.887,00 | ¥8.687,00 | 358,50K |
| 2026-09-02 | ¥8.738,00 | -5,64 % | ¥9.151,00 | ¥9.174,00 | ¥8.735,00 | 470,10K |
| 2026-09-01 | ¥9.260,00 | -1,95 % | ¥9.420,00 | ¥9.537,00 | ¥9.234,00 | 314,40K |
| 2026-08-31 | ¥9.444,00 | -1,91 % | ¥9.511,00 | ¥9.562,00 | ¥9.410,00 | 255,00K |
| 2026-08-28 | ¥9.628,00 | +0,23 % | ¥9.593,00 | ¥9.832,00 | ¥9.540,00 | 190,90K |
| 2026-08-27 | ¥9.606,00 | +2,02 % | ¥9.400,00 | ¥9.690,00 | ¥9.385,00 | 185,10K |
| 2026-08-26 | ¥9.416,00 | -0,85 % | ¥9.451,00 | ¥9.570,00 | ¥9.416,00 | 235,80K |
| 2026-08-25 | ¥9.497,00 | +1,76 % | ¥9.399,00 | ¥9.562,00 | ¥9.363,00 | 173,60K |
| 2026-08-24 | ¥9.333,00 | +1,20 % | ¥9.210,00 | ¥9.489,00 | ¥9.180,00 | 270,20K |
| 2026-08-21 | ¥9.222,00 | -2,04 % | ¥9.485,00 | ¥9.565,00 | ¥9.150,00 | 304,30K |
| 2026-08-20 | ¥9.414,00 | +0,12 % | ¥9.549,00 | ¥9.742,00 | ¥9.356,00 | 382,30K |
| 2026-08-19 | ¥9.403,00 | +2,49 % | ¥9.288,00 | ¥9.416,00 | ¥9.221,00 | 529,80K |
| 2026-08-18 | ¥9.175,00 | +4,15 % | ¥8.880,00 | ¥9.175,00 | ¥8.816,00 | 636,30K |
| 2026-08-17 | ¥8.809,00 | -13,21 % | ¥8.972,00 | ¥9.000,00 | ¥8.485,00 | 1,48M |
| 2026-08-14 | ¥10.150,00 | -0,34 % | ¥10.065,00 | ¥10.295,00 | ¥9.950,00 | 247,80K |
| 2026-08-13 | ¥10.185,00 | +0,10 % | ¥10.240,00 | ¥10.250,00 | ¥9.915,00 | 222,40K |
| 2026-08-12 | ¥10.175,00 | -0,59 % | ¥10.280,00 | ¥10.455,00 | ¥10.020,00 | 311,60K |
| 2026-08-10 | ¥10.235,00 | +1,74 % | ¥10.150,00 | ¥10.400,00 | ¥10.000,00 | 191,60K |
| 2026-08-07 | ¥10.060,00 | +1,85 % | ¥9.970,00 | ¥10.090,00 | ¥9.823,00 | 162,60K |
| 2026-08-06 | ¥9.877,00 | +0,86 % | ¥9.691,00 | ¥9.908,00 | ¥9.691,00 | 127,10K |
| 2026-08-05 | ¥9.793,00 | +1,64 % | ¥9.680,00 | ¥9.798,00 | ¥9.620,00 | 108,50K |
| 2026-08-04 | ¥9.635,00 | -0,04 % | ¥9.683,00 | ¥9.710,00 | ¥9.585,00 | 143,90K |
| 2026-08-03 | ¥9.639,00 | -2,45 % | ¥9.855,00 | ¥9.855,00 | ¥9.464,00 | 240,40K |
| 2026-07-31 | ¥9.881,00 | -2,17 % | ¥10.000,00 | ¥10.125,00 | ¥9.784,00 | 227,80K |
| 2026-07-30 | ¥10.100,00 | -1,61 % | ¥10.250,00 | ¥10.325,00 | ¥9.995,00 | 176,40K |
| 2026-07-29 | ¥10.265,00 | +4,16 % | ¥9.990,00 | ¥10.390,00 | ¥9.774,00 | 370,50K |
| 2026-07-28 | ¥9.855,00 | +0,17 % | ¥9.935,00 | ¥10.020,00 | ¥9.783,00 | 220,40K |
| 2026-07-27 | ¥9.838,00 | +4,87 % | ¥9.495,00 | ¥9.923,00 | ¥9.413,00 | 203,40K |
| 2026-07-24 | ¥9.381,00 | -1,26 % | ¥9.231,00 | ¥9.381,00 | ¥9.141,00 | 284,60K |
| 2026-07-23 | ¥9.501,00 | -0,11 % | ¥9.558,00 | ¥9.611,00 | ¥9.444,00 | 214,60K |
| 2026-07-22 | ¥9.511,00 | -4,21 % | ¥9.830,00 | ¥9.830,00 | ¥9.487,00 | 296,40K |
| 2026-07-21 | ¥9.929,00 | +0,37 % | ¥9.892,00 | ¥10.015,00 | ¥9.864,00 | 265,90K |
| 2026-07-17 | ¥9.892,00 | +1,24 % | ¥9.847,00 | ¥9.938,00 | ¥9.725,00 | 202,00K |
| 2026-07-16 | ¥9.771,00 | -0,37 % | ¥9.687,00 | ¥9.933,00 | ¥9.687,00 | 163,20K |
| 2026-07-15 | ¥9.807,00 | -0,17 % | ¥9.715,00 | ¥9.898,00 | ¥9.617,00 | 268,50K |
| 2026-07-14 | ¥9.824,00 | +1,22 % | ¥9.700,00 | ¥9.922,00 | ¥9.670,00 | 129,70K |
| 2026-07-13 | ¥9.706,00 | -0,48 % | ¥9.693,00 | ¥9.816,00 | ¥9.622,00 | 132,60K |
| 2026-07-10 | ¥9.753,00 | +1,33 % | ¥9.682,00 | ¥9.818,00 | ¥9.509,00 | 205,40K |
| 2026-07-09 | ¥9.625,00 | -3,31 % | ¥9.820,00 | ¥9.911,00 | ¥9.566,00 | 311,30K |
| 2026-07-08 | ¥9.955,00 | -0,50 % | ¥10.075,00 | ¥10.170,00 | ¥9.860,00 | 284,10K |
| 2026-07-07 | ¥10.005,00 | +2,78 % | ¥9.697,00 | ¥10.075,00 | ¥9.650,00 | 320,70K |
| 2026-07-06 | ¥9.734,00 | +0,14 % | ¥9.692,00 | ¥9.789,00 | ¥9.610,00 | 250,90K |
| 2026-07-03 | ¥9.720,00 | +2,22 % | ¥9.600,00 | ¥9.749,00 | ¥9.460,00 | 278,90K |
| 2026-07-02 | ¥9.509,00 | +4,57 % | ¥9.360,00 | ¥9.672,00 | ¥9.277,00 | 323,80K |
| 2026-07-01 | ¥9.093,00 | -2,02 % | ¥9.331,00 | ¥9.331,00 | ¥9.036,00 | 254,00K |
| 2026-06-30 | ¥9.280,00 | +0,32 % | ¥9.275,00 | ¥9.394,00 | ¥9.217,00 | 323,50K |
| 2026-06-29 | ¥9.250,00 | +3,89 % | ¥9.038,00 | ¥9.300,00 | ¥8.929,00 | 414,20K |
| 2026-06-26 | ¥8.904,00 | +7,58 % | ¥8.877,00 | ¥9.047,00 | ¥8.681,00 | 573,90K |
| 2026-06-25 | ¥8.277,00 | +2,00 % | ¥8.331,00 | ¥8.411,00 | ¥8.160,00 | 241,00K |
| 2026-06-24 | ¥8.115,00 | +1,12 % | ¥8.057,00 | ¥8.187,00 | ¥7.972,00 | 245,50K |
| 2026-06-23 | ¥8.025,00 | -0,41 % | ¥8.099,00 | ¥8.225,00 | ¥8.025,00 | 237,80K |
| 2026-06-22 | ¥8.058,00 | -2,29 % | ¥8.331,00 | ¥8.348,00 | ¥8.058,00 | 461,60K |
| 2026-06-19 | ¥8.247,00 | -4,65 % | ¥8.500,00 | ¥8.527,00 | ¥8.247,00 | 710,30K |
| 2026-06-18 | ¥8.649,00 | +3,30 % | ¥8.500,00 | ¥8.649,00 | ¥8.421,00 | 227,40K |
| 2026-06-17 | ¥8.373,00 | +0,53 % | ¥8.399,00 | ¥8.468,00 | ¥8.268,00 | 229,50K |
| 2026-06-16 | ¥8.329,00 | +1,54 % | ¥8.206,00 | ¥8.347,00 | ¥8.153,00 | 184,40K |
| 2026-06-15 | ¥8.203,00 | -1,03 % | ¥8.146,00 | ¥8.400,00 | ¥8.146,00 | 185,10K |
| 2026-06-12 | ¥8.288,00 | +1,01 % | ¥8.117,00 | ¥8.355,00 | ¥7.967,00 | 356,80K |
| 2026-06-11 | ¥8.205,00 | +4,64 % | ¥7.991,00 | ¥8.205,00 | ¥7.916,00 | 284,00K |
| 2026-06-10 | ¥7.841,00 | -1,89 % | ¥8.008,00 | ¥8.047,00 | ¥7.750,00 | 223,50K |
| 2026-06-09 | ¥7.992,00 | +0,06 % | ¥8.112,00 | ¥8.127,00 | ¥7.901,00 | 205,60K |
| 2026-06-08 | ¥7.987,00 | -0,25 % | ¥8.199,00 | ¥8.221,00 | ¥7.916,00 | 284,00K |
| 2026-06-05 | ¥8.007,00 | +1,35 % | ¥8.106,00 | ¥8.150,00 | ¥7.940,00 | 278,80K |
| 2026-06-04 | ¥7.900,00 | -7,06 % | ¥8.245,00 | ¥8.254,00 | ¥7.900,00 | 289,30K |
| 2026-06-03 | ¥8.500,00 | -2,87 % | ¥8.669,00 | ¥8.727,00 | ¥8.463,00 | 233,60K |
| 2026-06-02 | ¥8.751,00 | -3,51 % | ¥8.913,00 | ¥8.937,00 | ¥8.673,00 | 198,10K |
| 2026-06-01 | ¥9.069,00 | +3,54 % | ¥8.847,00 | ¥9.249,00 | ¥8.838,00 | 359,00K |
| 2026-05-29 | ¥8.759,00 | +3,50 % | ¥8.586,00 | ¥8.993,00 | ¥8.586,00 | 371,50K |
| 2026-05-28 | ¥8.463,00 | -0,81 % | ¥8.517,00 | ¥8.659,00 | ¥8.410,00 | 205,50K |
| 2026-05-27 | ¥8.532,00 | -0,62 % | ¥8.520,00 | ¥8.667,00 | ¥8.430,00 | 218,20K |
| 2026-05-26 | ¥8.585,00 | +0,61 % | ¥8.481,00 | ¥8.728,00 | ¥8.464,00 | 251,50K |
| 2026-05-25 | ¥8.533,00 | -3,61 % | ¥8.765,00 | ¥8.774,00 | ¥8.454,00 | 273,20K |
| 2026-05-22 | ¥8.853,00 | +1,35 % | ¥8.735,00 | ¥8.978,00 | ¥8.735,00 | 299,60K |