Wealth Management Inc 3772
TSE · Japan · Finanzen
¥1.064,00-10,00 (-0,93 %)
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 | ¥1.064,00 | -0,93 % | ¥1.074,00 | ¥1.074,00 | ¥1.063,00 | 15,10K |
| 2026-09-30 | ¥1.074,00 | +1,32 % | ¥1.063,00 | ¥1.079,00 | ¥1.060,00 | 21,50K |
| 2026-09-29 | ¥1.060,00 | -4,59 % | ¥1.056,00 | ¥1.085,00 | ¥1.055,00 | 60,30K |
| 2026-09-28 | ¥1.111,00 | +0,45 % | ¥1.106,00 | ¥1.115,00 | ¥1.105,00 | 65,40K |
| 2026-09-25 | ¥1.106,00 | -0,18 % | ¥1.115,00 | ¥1.116,00 | ¥1.105,00 | 25,10K |
| 2026-09-24 | ¥1.108,00 | -0,36 % | ¥1.118,00 | ¥1.118,00 | ¥1.107,00 | 28,70K |
| 2026-09-18 | ¥1.112,00 | +0,54 % | ¥1.109,00 | ¥1.115,00 | ¥1.103,00 | 14,30K |
| 2026-09-17 | ¥1.106,00 | +1,00 % | ¥1.096,00 | ¥1.106,00 | ¥1.096,00 | 17,60K |
| 2026-09-16 | ¥1.095,00 | -0,27 % | ¥1.100,00 | ¥1.104,00 | ¥1.093,00 | 19,30K |
| 2026-09-15 | ¥1.098,00 | -0,18 % | ¥1.101,00 | ¥1.101,00 | ¥1.094,00 | 12,20K |
| 2026-09-14 | ¥1.100,00 | +0,92 % | ¥1.101,00 | ¥1.101,00 | ¥1.088,00 | 20,70K |
| 2026-09-11 | ¥1.090,00 | -0,55 % | ¥1.092,00 | ¥1.097,00 | ¥1.090,00 | 23,70K |
| 2026-09-10 | ¥1.096,00 | 0,00 % | ¥1.095,00 | ¥1.098,00 | ¥1.095,00 | 3,30K |
| 2026-09-09 | ¥1.096,00 | -0,36 % | ¥1.108,00 | ¥1.108,00 | ¥1.096,00 | 13,50K |
| 2026-09-08 | ¥1.100,00 | -0,27 % | ¥1.100,00 | ¥1.104,00 | ¥1.100,00 | 13,90K |
| 2026-09-07 | ¥1.103,00 | +0,27 % | ¥1.100,00 | ¥1.110,00 | ¥1.100,00 | 16,20K |
| 2026-09-04 | ¥1.100,00 | +0,55 % | ¥1.103,00 | ¥1.108,00 | ¥1.099,00 | 13,70K |
| 2026-09-03 | ¥1.094,00 | -0,27 % | ¥1.085,00 | ¥1.104,00 | ¥1.085,00 | 26,40K |
| 2026-09-02 | ¥1.097,00 | -0,81 % | ¥1.104,00 | ¥1.109,00 | ¥1.096,00 | 22,90K |
| 2026-09-01 | ¥1.106,00 | -0,18 % | ¥1.108,00 | ¥1.110,00 | ¥1.105,00 | 11,70K |
| 2026-08-31 | ¥1.108,00 | +0,54 % | ¥1.108,00 | ¥1.108,00 | ¥1.100,00 | 24,70K |
| 2026-08-28 | ¥1.102,00 | +0,55 % | ¥1.100,00 | ¥1.111,00 | ¥1.099,00 | 41,80K |
| 2026-08-27 | ¥1.096,00 | +0,74 % | ¥1.088,00 | ¥1.097,00 | ¥1.088,00 | 9,50K |
| 2026-08-26 | ¥1.088,00 | -0,37 % | ¥1.095,00 | ¥1.095,00 | ¥1.087,00 | 28,30K |
| 2026-08-25 | ¥1.092,00 | +0,18 % | ¥1.085,00 | ¥1.093,00 | ¥1.085,00 | 12,70K |
| 2026-08-24 | ¥1.090,00 | +0,74 % | ¥1.082,00 | ¥1.090,00 | ¥1.080,00 | 16,50K |
| 2026-08-21 | ¥1.082,00 | +0,56 % | ¥1.077,00 | ¥1.082,00 | ¥1.069,00 | 18,60K |
| 2026-08-20 | ¥1.076,00 | +0,47 % | ¥1.070,00 | ¥1.076,00 | ¥1.069,00 | 10,00K |
| 2026-08-19 | ¥1.071,00 | -0,46 % | ¥1.078,00 | ¥1.078,00 | ¥1.070,00 | 11,00K |
| 2026-08-18 | ¥1.076,00 | -0,28 % | ¥1.078,00 | ¥1.078,00 | ¥1.072,00 | 6,40K |
| 2026-08-17 | ¥1.079,00 | +0,84 % | ¥1.074,00 | ¥1.082,00 | ¥1.070,00 | 17,00K |
| 2026-08-14 | ¥1.070,00 | +0,47 % | ¥1.061,00 | ¥1.072,00 | ¥1.061,00 | 11,60K |
| 2026-08-13 | ¥1.065,00 | -0,19 % | ¥1.067,00 | ¥1.074,00 | ¥1.065,00 | 16,50K |
| 2026-08-12 | ¥1.067,00 | +0,66 % | ¥1.060,00 | ¥1.067,00 | ¥1.053,00 | 28,80K |
| 2026-08-10 | ¥1.060,00 | +0,57 % | ¥1.055,00 | ¥1.060,00 | ¥1.051,00 | 22,40K |
| 2026-08-07 | ¥1.054,00 | 0,00 % | ¥1.059,00 | ¥1.059,00 | ¥1.052,00 | 10,40K |
| 2026-08-06 | ¥1.054,00 | -0,09 % | ¥1.056,00 | ¥1.058,00 | ¥1.051,00 | 13,70K |
| 2026-08-05 | ¥1.055,00 | +0,67 % | ¥1.052,00 | ¥1.055,00 | ¥1.049,00 | 12,50K |
| 2026-08-04 | ¥1.048,00 | -0,47 % | ¥1.053,00 | ¥1.053,00 | ¥1.046,00 | 12,70K |
| 2026-08-03 | ¥1.053,00 | +0,38 % | ¥1.055,00 | ¥1.055,00 | ¥1.047,00 | 14,60K |
| 2026-07-31 | ¥1.049,00 | -0,29 % | ¥1.052,00 | ¥1.053,00 | ¥1.041,00 | 31,20K |
| 2026-07-30 | ¥1.052,00 | 0,00 % | ¥1.045,00 | ¥1.052,00 | ¥1.042,00 | 25,30K |
| 2026-07-29 | ¥1.052,00 | -0,28 % | ¥1.055,00 | ¥1.055,00 | ¥1.047,00 | 18,50K |
| 2026-07-28 | ¥1.055,00 | +0,19 % | ¥1.053,00 | ¥1.055,00 | ¥1.048,00 | 18,00K |
| 2026-07-27 | ¥1.053,00 | +0,57 % | ¥1.047,00 | ¥1.055,00 | ¥1.047,00 | 24,60K |
| 2026-07-24 | ¥1.047,00 | -0,66 % | ¥1.056,00 | ¥1.056,00 | ¥1.045,00 | 16,80K |
| 2026-07-23 | ¥1.054,00 | -0,09 % | ¥1.056,00 | ¥1.056,00 | ¥1.051,00 | 10,60K |
| 2026-07-22 | ¥1.055,00 | +0,38 % | ¥1.051,00 | ¥1.057,00 | ¥1.051,00 | 13,40K |
| 2026-07-21 | ¥1.051,00 | +0,96 % | ¥1.043,00 | ¥1.057,00 | ¥1.043,00 | 21,50K |
| 2026-07-17 | ¥1.041,00 | -0,95 % | ¥1.050,00 | ¥1.051,00 | ¥1.041,00 | 36,30K |
| 2026-07-16 | ¥1.051,00 | -0,57 % | ¥1.057,00 | ¥1.061,00 | ¥1.050,00 | 20,50K |
| 2026-07-15 | ¥1.057,00 | +0,48 % | ¥1.054,00 | ¥1.058,00 | ¥1.052,00 | 12,50K |
| 2026-07-14 | ¥1.052,00 | -0,38 % | ¥1.055,00 | ¥1.060,00 | ¥1.051,00 | 27,30K |
| 2026-07-13 | ¥1.056,00 | 0,00 % | ¥1.055,00 | ¥1.061,00 | ¥1.053,00 | 22,30K |
| 2026-07-10 | ¥1.056,00 | +0,38 % | ¥1.058,00 | ¥1.058,00 | ¥1.052,00 | 10,00K |
| 2026-07-09 | ¥1.052,00 | -0,38 % | ¥1.052,00 | ¥1.058,00 | ¥1.052,00 | 12,70K |
| 2026-07-08 | ¥1.056,00 | +0,96 % | ¥1.045,00 | ¥1.056,00 | ¥1.045,00 | 15,00K |
| 2026-07-07 | ¥1.046,00 | -0,66 % | ¥1.050,00 | ¥1.056,00 | ¥1.044,00 | 28,40K |
| 2026-07-06 | ¥1.053,00 | -0,28 % | ¥1.055,00 | ¥1.057,00 | ¥1.050,00 | 21,90K |
| 2026-07-03 | ¥1.056,00 | +1,44 % | ¥1.047,00 | ¥1.056,00 | ¥1.042,00 | 23,40K |
| 2026-07-02 | ¥1.041,00 | +0,58 % | ¥1.036,00 | ¥1.050,00 | ¥1.036,00 | 24,00K |
| 2026-07-01 | ¥1.035,00 | -0,58 % | ¥1.039,00 | ¥1.042,00 | ¥1.035,00 | 29,80K |
| 2026-06-30 | ¥1.041,00 | +0,39 % | ¥1.047,00 | ¥1.048,00 | ¥1.040,00 | 39,30K |
| 2026-06-29 | ¥1.037,00 | -3,53 % | ¥1.054,00 | ¥1.054,00 | ¥1.036,00 | 100,20K |
| 2026-06-26 | ¥1.075,00 | -0,09 % | ¥1.086,00 | ¥1.086,00 | ¥1.068,00 | 76,10K |
| 2026-06-25 | ¥1.076,00 | +0,65 % | ¥1.082,00 | ¥1.084,00 | ¥1.072,00 | 41,80K |
| 2026-06-24 | ¥1.069,00 | +0,56 % | ¥1.068,00 | ¥1.076,00 | ¥1.064,00 | 62,60K |
| 2026-06-23 | ¥1.063,00 | -0,28 % | ¥1.068,00 | ¥1.069,00 | ¥1.062,00 | 22,60K |
| 2026-06-22 | ¥1.066,00 | +0,57 % | ¥1.060,00 | ¥1.066,00 | ¥1.056,00 | 27,00K |
| 2026-06-19 | ¥1.060,00 | -0,28 % | ¥1.063,00 | ¥1.063,00 | ¥1.058,00 | 11,40K |
| 2026-06-18 | ¥1.063,00 | +0,47 % | ¥1.063,00 | ¥1.065,00 | ¥1.057,00 | 26,50K |
| 2026-06-17 | ¥1.058,00 | 0,00 % | ¥1.053,00 | ¥1.069,00 | ¥1.053,00 | 35,60K |
| 2026-06-16 | ¥1.058,00 | -0,84 % | ¥1.068,00 | ¥1.068,00 | ¥1.058,00 | 32,50K |
| 2026-06-15 | ¥1.067,00 | +0,66 % | ¥1.061,00 | ¥1.068,00 | ¥1.057,00 | 28,00K |
| 2026-06-12 | ¥1.060,00 | +0,38 % | ¥1.059,00 | ¥1.060,00 | ¥1.051,00 | 22,00K |
| 2026-06-11 | ¥1.056,00 | -0,66 % | ¥1.063,00 | ¥1.063,00 | ¥1.054,00 | 14,10K |
| 2026-06-10 | ¥1.063,00 | +0,85 % | ¥1.061,00 | ¥1.063,00 | ¥1.051,00 | 20,40K |
| 2026-06-09 | ¥1.054,00 | +0,19 % | ¥1.064,00 | ¥1.065,00 | ¥1.053,00 | 30,70K |
| 2026-06-08 | ¥1.052,00 | -1,31 % | ¥1.053,00 | ¥1.067,00 | ¥1.049,00 | 71,00K |
| 2026-06-05 | ¥1.066,00 | +0,95 % | ¥1.066,00 | ¥1.069,00 | ¥1.055,00 | 24,40K |
| 2026-06-04 | ¥1.056,00 | -0,66 % | ¥1.065,00 | ¥1.065,00 | ¥1.056,00 | 28,00K |
| 2026-06-03 | ¥1.063,00 | -0,47 % | ¥1.071,00 | ¥1.071,00 | ¥1.060,00 | 37,10K |
| 2026-06-02 | ¥1.068,00 | +0,38 % | ¥1.070,00 | ¥1.071,00 | ¥1.062,00 | 24,50K |
| 2026-06-01 | ¥1.064,00 | -0,37 % | ¥1.070,00 | ¥1.072,00 | ¥1.062,00 | 27,80K |
| 2026-05-29 | ¥1.068,00 | +0,19 % | ¥1.069,00 | ¥1.070,00 | ¥1.065,00 | 21,50K |
| 2026-05-28 | ¥1.066,00 | +0,38 % | ¥1.063,00 | ¥1.070,00 | ¥1.063,00 | 9,90K |
| 2026-05-27 | ¥1.062,00 | -0,38 % | ¥1.070,00 | ¥1.072,00 | ¥1.060,00 | 28,20K |
| 2026-05-26 | ¥1.066,00 | +0,38 % | ¥1.063,00 | ¥1.070,00 | ¥1.063,00 | 16,70K |
| 2026-05-25 | ¥1.062,00 | -0,93 % | ¥1.072,00 | ¥1.074,00 | ¥1.060,00 | 30,00K |
| 2026-05-22 | ¥1.072,00 | +0,19 % | ¥1.071,00 | ¥1.072,00 | ¥1.067,00 | 7,20K |