Internet Initiative Japan Inc. 3774
TSE · Japan · Kommunikation
¥3.465,00+12,00 (+0,35 %)
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 | ¥3.465,00 | +0,35 % | ¥3.451,00 | ¥3.472,00 | ¥3.430,00 | 366,70K |
| 2026-10-01 | ¥3.453,00 | +1,65 % | ¥3.431,00 | ¥3.456,00 | ¥3.394,00 | 438,20K |
| 2026-09-30 | ¥3.397,00 | +0,18 % | ¥3.412,00 | ¥3.418,00 | ¥3.344,00 | 609,30K |
| 2026-09-29 | ¥3.391,00 | -1,45 % | ¥3.420,00 | ¥3.447,00 | ¥3.362,00 | 466,40K |
| 2026-09-28 | ¥3.441,00 | -0,69 % | ¥3.488,00 | ¥3.488,00 | ¥3.417,00 | 478,60K |
| 2026-09-25 | ¥3.465,00 | +0,64 % | ¥3.452,00 | ¥3.479,00 | ¥3.445,00 | 458,00K |
| 2026-09-24 | ¥3.443,00 | +0,38 % | ¥3.399,00 | ¥3.458,00 | ¥3.383,00 | 474,00K |
| 2026-09-18 | ¥3.430,00 | -0,17 % | ¥3.440,00 | ¥3.455,00 | ¥3.403,00 | 679,20K |
| 2026-09-17 | ¥3.436,00 | +1,12 % | ¥3.398,00 | ¥3.471,00 | ¥3.393,00 | 355,90K |
| 2026-09-16 | ¥3.398,00 | -0,03 % | ¥3.449,00 | ¥3.452,00 | ¥3.382,00 | 260,60K |
| 2026-09-15 | ¥3.399,00 | -1,42 % | ¥3.476,00 | ¥3.489,00 | ¥3.386,00 | 368,90K |
| 2026-09-14 | ¥3.448,00 | +3,23 % | ¥3.358,00 | ¥3.449,00 | ¥3.350,00 | 433,80K |
| 2026-09-11 | ¥3.340,00 | +1,24 % | ¥3.280,00 | ¥3.350,00 | ¥3.270,00 | 508,60K |
| 2026-09-10 | ¥3.299,00 | +2,10 % | ¥3.200,00 | ¥3.299,00 | ¥3.189,00 | 568,80K |
| 2026-09-09 | ¥3.231,00 | +0,56 % | ¥3.212,00 | ¥3.251,00 | ¥3.196,00 | 419,40K |
| 2026-09-08 | ¥3.213,00 | -0,12 % | ¥3.178,00 | ¥3.218,00 | ¥3.174,00 | 326,50K |
| 2026-09-07 | ¥3.217,00 | -2,22 % | ¥3.250,00 | ¥3.252,00 | ¥3.204,00 | 348,60K |
| 2026-09-04 | ¥3.290,00 | +1,23 % | ¥3.237,00 | ¥3.299,00 | ¥3.220,00 | 392,50K |
| 2026-09-03 | ¥3.250,00 | +0,12 % | ¥3.279,00 | ¥3.298,00 | ¥3.214,00 | 493,40K |
| 2026-09-02 | ¥3.246,00 | -4,64 % | ¥3.334,00 | ¥3.350,00 | ¥3.238,00 | 634,40K |
| 2026-09-01 | ¥3.404,00 | +0,47 % | ¥3.388,00 | ¥3.425,00 | ¥3.376,00 | 437,90K |
| 2026-08-31 | ¥3.388,00 | +0,80 % | ¥3.364,00 | ¥3.394,00 | ¥3.337,00 | 501,10K |
| 2026-08-28 | ¥3.361,00 | +3,03 % | ¥3.274,00 | ¥3.366,00 | ¥3.253,00 | 931,50K |
| 2026-08-27 | ¥3.262,00 | -1,57 % | ¥3.305,00 | ¥3.318,00 | ¥3.245,00 | 784,90K |
| 2026-08-26 | ¥3.314,00 | -1,89 % | ¥3.350,00 | ¥3.370,00 | ¥3.293,00 | 895,30K |
| 2026-08-25 | ¥3.378,00 | +0,27 % | ¥3.329,00 | ¥3.400,00 | ¥3.319,00 | 861,90K |
| 2026-08-24 | ¥3.369,00 | -0,35 % | ¥3.344,00 | ¥3.412,00 | ¥3.339,00 | 697,50K |
| 2026-08-21 | ¥3.381,00 | -3,98 % | ¥3.451,00 | ¥3.475,00 | ¥3.350,00 | 941,00K |
| 2026-08-20 | ¥3.521,00 | +1,50 % | ¥3.519,00 | ¥3.560,00 | ¥3.498,00 | 405,70K |
| 2026-08-19 | ¥3.469,00 | +0,84 % | ¥3.472,00 | ¥3.503,00 | ¥3.447,00 | 468,50K |
| 2026-08-18 | ¥3.440,00 | -0,09 % | ¥3.410,00 | ¥3.467,00 | ¥3.409,00 | 332,20K |
| 2026-08-17 | ¥3.443,00 | -1,74 % | ¥3.484,00 | ¥3.494,00 | ¥3.409,00 | 372,00K |
| 2026-08-14 | ¥3.504,00 | +0,66 % | ¥3.479,00 | ¥3.521,00 | ¥3.473,00 | 390,10K |
| 2026-08-13 | ¥3.481,00 | -0,57 % | ¥3.523,00 | ¥3.525,00 | ¥3.438,00 | 504,50K |
| 2026-08-12 | ¥3.501,00 | +1,39 % | ¥3.494,00 | ¥3.501,00 | ¥3.453,00 | 557,30K |
| 2026-08-10 | ¥3.453,00 | -4,93 % | ¥3.569,00 | ¥3.577,00 | ¥3.413,00 | 789,30K |
| 2026-08-07 | ¥3.632,00 | +3,39 % | ¥3.519,00 | ¥3.650,00 | ¥3.488,00 | 895,00K |
| 2026-08-06 | ¥3.513,00 | +0,52 % | ¥3.525,00 | ¥3.531,00 | ¥3.467,00 | 386,30K |
| 2026-08-05 | ¥3.495,00 | +0,37 % | ¥3.482,00 | ¥3.502,00 | ¥3.440,00 | 378,90K |
| 2026-08-04 | ¥3.482,00 | -1,11 % | ¥3.511,00 | ¥3.528,00 | ¥3.457,00 | 394,20K |
| 2026-08-03 | ¥3.521,00 | +0,51 % | ¥3.515,00 | ¥3.523,00 | ¥3.434,00 | 487,20K |
| 2026-07-31 | ¥3.503,00 | -1,88 % | ¥3.555,00 | ¥3.604,00 | ¥3.502,00 | 553,50K |
| 2026-07-30 | ¥3.570,00 | -1,14 % | ¥3.607,00 | ¥3.643,00 | ¥3.540,00 | 506,20K |
| 2026-07-29 | ¥3.611,00 | +2,64 % | ¥3.534,00 | ¥3.641,00 | ¥3.517,00 | 564,30K |
| 2026-07-28 | ¥3.518,00 | +1,12 % | ¥3.499,00 | ¥3.552,00 | ¥3.474,00 | 662,80K |
| 2026-07-27 | ¥3.479,00 | +1,93 % | ¥3.448,00 | ¥3.495,00 | ¥3.430,00 | 392,70K |
| 2026-07-24 | ¥3.413,00 | +0,32 % | ¥3.386,00 | ¥3.434,00 | ¥3.355,00 | 278,40K |
| 2026-07-23 | ¥3.402,00 | -1,19 % | ¥3.373,00 | ¥3.402,00 | ¥3.345,00 | 556,30K |
| 2026-07-22 | ¥3.443,00 | -2,77 % | ¥3.395,00 | ¥3.472,00 | ¥3.361,00 | 708,30K |
| 2026-07-21 | ¥3.541,00 | +1,58 % | ¥3.520,00 | ¥3.584,00 | ¥3.504,00 | 745,30K |
| 2026-07-17 | ¥3.486,00 | -1,97 % | ¥3.555,00 | ¥3.575,00 | ¥3.457,00 | 564,10K |
| 2026-07-16 | ¥3.556,00 | +0,17 % | ¥3.533,00 | ¥3.579,00 | ¥3.525,00 | 459,40K |
| 2026-07-15 | ¥3.550,00 | +0,25 % | ¥3.537,00 | ¥3.554,00 | ¥3.508,00 | 399,70K |
| 2026-07-14 | ¥3.541,00 | +0,45 % | ¥3.531,00 | ¥3.616,00 | ¥3.510,00 | 566,80K |
| 2026-07-13 | ¥3.525,00 | +1,32 % | ¥3.491,00 | ¥3.535,00 | ¥3.440,00 | 526,00K |
| 2026-07-10 | ¥3.479,00 | -0,88 % | ¥3.504,00 | ¥3.534,00 | ¥3.466,00 | 415,70K |
| 2026-07-09 | ¥3.510,00 | +0,23 % | ¥3.502,00 | ¥3.578,00 | ¥3.496,00 | 711,80K |
| 2026-07-08 | ¥3.502,00 | +0,98 % | ¥3.538,00 | ¥3.550,00 | ¥3.453,00 | 662,60K |
| 2026-07-07 | ¥3.468,00 | +2,30 % | ¥3.400,00 | ¥3.468,00 | ¥3.391,00 | 539,40K |
| 2026-07-06 | ¥3.390,00 | +2,45 % | ¥3.320,00 | ¥3.400,00 | ¥3.318,00 | 646,30K |
| 2026-07-03 | ¥3.309,00 | -0,06 % | ¥3.350,00 | ¥3.378,00 | ¥3.294,00 | 473,80K |
| 2026-07-02 | ¥3.311,00 | +4,75 % | ¥3.269,00 | ¥3.321,00 | ¥3.250,00 | 675,50K |
| 2026-07-01 | ¥3.161,00 | -1,13 % | ¥3.140,00 | ¥3.170,00 | ¥3.119,00 | 411,20K |
| 2026-06-30 | ¥3.197,00 | +1,04 % | ¥3.157,00 | ¥3.243,00 | ¥3.137,00 | 926,80K |
| 2026-06-29 | ¥3.164,00 | +1,28 % | ¥3.160,00 | ¥3.211,00 | ¥3.146,00 | 437,20K |
| 2026-06-26 | ¥3.124,00 | +1,76 % | ¥3.076,00 | ¥3.139,00 | ¥3.076,00 | 521,60K |
| 2026-06-25 | ¥3.070,00 | -0,62 % | ¥3.075,00 | ¥3.082,00 | ¥3.009,00 | 409,20K |
| 2026-06-24 | ¥3.089,00 | +1,61 % | ¥3.057,00 | ¥3.107,00 | ¥3.023,00 | 746,40K |
| 2026-06-23 | ¥3.040,00 | +0,60 % | ¥3.040,00 | ¥3.078,00 | ¥3.031,00 | 506,40K |
| 2026-06-22 | ¥3.022,00 | +0,80 % | ¥3.000,00 | ¥3.058,00 | ¥2.973,50 | 536,30K |
| 2026-06-19 | ¥2.998,00 | -0,76 % | ¥3.010,00 | ¥3.099,00 | ¥2.995,00 | 492,40K |
| 2026-06-18 | ¥3.021,00 | +2,18 % | ¥2.953,00 | ¥3.038,00 | ¥2.950,00 | 506,10K |
| 2026-06-17 | ¥2.956,50 | +0,19 % | ¥2.963,00 | ¥2.990,00 | ¥2.936,50 | 584,50K |
| 2026-06-16 | ¥2.951,00 | +0,37 % | ¥2.945,50 | ¥2.976,50 | ¥2.903,00 | 546,40K |
| 2026-06-15 | ¥2.940,00 | -1,06 % | ¥3.022,00 | ¥3.038,00 | ¥2.917,00 | 947,00K |
| 2026-06-12 | ¥2.971,50 | -3,90 % | ¥3.104,00 | ¥3.128,00 | ¥2.941,50 | 881,60K |
| 2026-06-11 | ¥3.092,00 | -0,48 % | ¥3.140,00 | ¥3.145,00 | ¥3.062,00 | 611,30K |
| 2026-06-10 | ¥3.107,00 | -1,21 % | ¥3.070,00 | ¥3.143,00 | ¥3.036,00 | 699,70K |
| 2026-06-09 | ¥3.145,00 | -0,82 % | ¥3.202,00 | ¥3.208,00 | ¥3.111,00 | 625,30K |
| 2026-06-08 | ¥3.171,00 | -1,64 % | ¥3.169,00 | ¥3.225,00 | ¥3.144,00 | 545,50K |
| 2026-06-05 | ¥3.224,00 | +0,72 % | ¥3.218,00 | ¥3.237,00 | ¥3.175,00 | 447,10K |
| 2026-06-04 | ¥3.201,00 | -1,51 % | ¥3.197,00 | ¥3.258,00 | ¥3.170,00 | 570,10K |
| 2026-06-03 | ¥3.250,00 | +3,37 % | ¥3.142,00 | ¥3.267,00 | ¥3.125,00 | 880,10K |
| 2026-06-02 | ¥3.144,00 | +0,06 % | ¥3.149,00 | ¥3.171,00 | ¥3.118,00 | 370,70K |
| 2026-06-01 | ¥3.142,00 | +1,29 % | ¥3.102,00 | ¥3.179,00 | ¥3.073,00 | 508,70K |
| 2026-05-29 | ¥3.102,00 | +2,38 % | ¥3.066,00 | ¥3.141,00 | ¥3.056,00 | 638,00K |
| 2026-05-28 | ¥3.030,00 | -1,43 % | ¥3.090,00 | ¥3.100,00 | ¥3.005,00 | 657,10K |
| 2026-05-27 | ¥3.074,00 | +1,72 % | ¥3.030,00 | ¥3.074,00 | ¥3.002,00 | 378,90K |
| 2026-05-26 | ¥3.022,00 | -0,10 % | ¥2.996,50 | ¥3.033,00 | ¥2.996,50 | 464,40K |
| 2026-05-25 | ¥3.025,00 | -1,27 % | ¥3.043,00 | ¥3.043,00 | ¥2.982,00 | 657,40K |