Image Information Inc 3803
TSE · Japan · Technologiedienstleistungen
¥611,00-113,00 (-15,61 %)
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 | ¥611,00 | -15,61 % | ¥604,00 | ¥643,00 | ¥601,00 | 425,60K |
| 2026-10-01 | ¥724,00 | -17,16 % | ¥724,00 | ¥724,00 | ¥724,00 | 9,50K |
| 2026-09-30 | ¥874,00 | +18,43 % | ¥733,00 | ¥888,00 | ¥715,00 | 427,40K |
| 2026-09-29 | ¥738,00 | +7,74 % | ¥684,00 | ¥740,00 | ¥651,00 | 81,30K |
| 2026-09-28 | ¥685,00 | -3,11 % | ¥665,00 | ¥696,00 | ¥632,00 | 169,40K |
| 2026-09-25 | ¥707,00 | +16,47 % | ¥597,00 | ¥707,00 | ¥597,00 | 153,80K |
| 2026-09-24 | ¥607,00 | +2,88 % | ¥582,00 | ¥620,00 | ¥582,00 | 10,10K |
| 2026-09-18 | ¥590,00 | -1,50 % | ¥583,00 | ¥593,00 | ¥583,00 | 11,10K |
| 2026-09-17 | ¥599,00 | +1,53 % | ¥587,00 | ¥605,00 | ¥586,00 | 9,20K |
| 2026-09-16 | ¥590,00 | +0,68 % | ¥588,00 | ¥597,00 | ¥573,00 | 12,80K |
| 2026-09-15 | ¥586,00 | -3,46 % | ¥616,00 | ¥616,00 | ¥586,00 | 9,80K |
| 2026-09-14 | ¥607,00 | +1,17 % | ¥609,00 | ¥618,00 | ¥601,00 | 10,00K |
| 2026-09-11 | ¥600,00 | +1,69 % | ¥580,00 | ¥602,00 | ¥570,00 | 9,10K |
| 2026-09-10 | ¥590,00 | -3,44 % | ¥611,00 | ¥616,00 | ¥590,00 | 11,70K |
| 2026-09-09 | ¥611,00 | -2,08 % | ¥620,00 | ¥626,00 | ¥611,00 | 7,00K |
| 2026-09-08 | ¥624,00 | -0,64 % | ¥628,00 | ¥628,00 | ¥611,00 | 8,80K |
| 2026-09-07 | ¥628,00 | +1,45 % | ¥609,00 | ¥628,00 | ¥609,00 | 13,30K |
| 2026-09-04 | ¥619,00 | +6,72 % | ¥580,00 | ¥619,00 | ¥580,00 | 14,40K |
| 2026-09-03 | ¥580,00 | -4,13 % | ¥615,00 | ¥617,00 | ¥568,00 | 24,50K |
| 2026-09-02 | ¥605,00 | -3,51 % | ¥616,00 | ¥624,00 | ¥600,00 | 20,20K |
| 2026-09-01 | ¥627,00 | +2,96 % | ¥610,00 | ¥627,00 | ¥609,00 | 22,80K |
| 2026-08-31 | ¥609,00 | +1,84 % | ¥591,00 | ¥624,00 | ¥591,00 | 13,30K |
| 2026-08-28 | ¥598,00 | +0,50 % | ¥586,00 | ¥605,00 | ¥584,00 | 10,20K |
| 2026-08-27 | ¥595,00 | +4,39 % | ¥567,00 | ¥598,00 | ¥562,00 | 22,50K |
| 2026-08-26 | ¥570,00 | +1,06 % | ¥564,00 | ¥581,00 | ¥560,00 | 18,20K |
| 2026-08-25 | ¥564,00 | +1,62 % | ¥557,00 | ¥569,00 | ¥546,00 | 12,80K |
| 2026-08-24 | ¥555,00 | 0,00 % | ¥546,00 | ¥607,00 | ¥543,00 | 87,40K |
| 2026-08-21 | ¥555,00 | +5,92 % | ¥520,00 | ¥560,00 | ¥520,00 | 22,30K |
| 2026-08-20 | ¥524,00 | +0,38 % | ¥525,00 | ¥530,00 | ¥520,00 | 3,70K |
| 2026-08-19 | ¥522,00 | -1,51 % | ¥533,00 | ¥542,00 | ¥521,00 | 8,40K |
| 2026-08-18 | ¥530,00 | +0,19 % | ¥526,00 | ¥548,00 | ¥517,00 | 40,40K |
| 2026-08-17 | ¥529,00 | -0,56 % | ¥532,00 | ¥535,00 | ¥520,00 | 11,70K |
| 2026-08-14 | ¥532,00 | -6,99 % | ¥532,00 | ¥565,00 | ¥509,00 | 88,10K |
| 2026-08-13 | ¥572,00 | +0,70 % | ¥568,00 | ¥580,00 | ¥547,00 | 18,80K |
| 2026-08-12 | ¥568,00 | +7,58 % | ¥538,00 | ¥587,00 | ¥531,00 | 35,10K |
| 2026-08-10 | ¥528,00 | 0,00 % | ¥538,00 | ¥541,00 | ¥524,00 | 9,20K |
| 2026-08-07 | ¥528,00 | +2,33 % | ¥516,00 | ¥531,00 | ¥508,00 | 8,20K |
| 2026-08-06 | ¥516,00 | -0,77 % | ¥523,00 | ¥524,00 | ¥515,00 | 4,70K |
| 2026-08-05 | ¥520,00 | +1,76 % | ¥512,00 | ¥524,00 | ¥512,00 | 6,00K |
| 2026-08-04 | ¥511,00 | +0,39 % | ¥508,00 | ¥519,00 | ¥508,00 | 5,80K |
| 2026-08-03 | ¥509,00 | -3,23 % | ¥516,00 | ¥524,00 | ¥505,00 | 11,00K |
| 2026-07-31 | ¥526,00 | +5,84 % | ¥497,00 | ¥546,00 | ¥492,00 | 31,20K |
| 2026-07-30 | ¥497,00 | +2,26 % | ¥486,00 | ¥511,00 | ¥484,00 | 13,60K |
| 2026-07-29 | ¥486,00 | -2,80 % | ¥491,00 | ¥505,00 | ¥486,00 | 11,20K |
| 2026-07-28 | ¥500,00 | -0,79 % | ¥494,00 | ¥506,00 | ¥484,00 | 5,80K |
| 2026-07-27 | ¥504,00 | +2,65 % | ¥484,00 | ¥516,00 | ¥482,00 | 20,70K |
| 2026-07-24 | ¥491,00 | -4,66 % | ¥522,00 | ¥522,00 | ¥490,00 | 19,70K |
| 2026-07-23 | ¥515,00 | -3,20 % | ¥522,00 | ¥553,00 | ¥505,00 | 208,30K |
| 2026-07-22 | ¥532,00 | +17,70 % | ¥476,00 | ¥532,00 | ¥476,00 | 324,30K |
| 2026-07-21 | ¥452,00 | +2,73 % | ¥442,00 | ¥453,00 | ¥440,00 | 5,00K |
| 2026-07-17 | ¥440,00 | -6,38 % | ¥465,00 | ¥465,00 | ¥427,00 | 42,30K |
| 2026-07-16 | ¥470,00 | -3,29 % | ¥483,00 | ¥492,00 | ¥470,00 | 10,10K |
| 2026-07-15 | ¥486,00 | -1,62 % | ¥487,00 | ¥493,00 | ¥481,00 | 7,80K |
| 2026-07-14 | ¥494,00 | +2,49 % | ¥482,00 | ¥505,00 | ¥475,00 | 24,50K |
| 2026-07-13 | ¥482,00 | -4,93 % | ¥497,00 | ¥500,00 | ¥478,00 | 17,40K |
| 2026-07-10 | ¥507,00 | -1,74 % | ¥506,00 | ¥515,00 | ¥494,00 | 19,10K |
| 2026-07-09 | ¥516,00 | +6,61 % | ¥485,00 | ¥516,00 | ¥485,00 | 28,90K |
| 2026-07-08 | ¥484,00 | +1,89 % | ¥470,00 | ¥538,00 | ¥470,00 | 60,00K |
| 2026-07-07 | ¥475,00 | +1,28 % | ¥466,00 | ¥475,00 | ¥466,00 | 5,70K |
| 2026-07-06 | ¥469,00 | +1,08 % | ¥468,00 | ¥477,00 | ¥468,00 | 7,80K |
| 2026-07-03 | ¥464,00 | +0,87 % | ¥460,00 | ¥466,00 | ¥460,00 | 7,00K |
| 2026-07-02 | ¥460,00 | 0,00 % | ¥460,00 | ¥468,00 | ¥453,00 | 15,50K |
| 2026-07-01 | ¥460,00 | -1,08 % | ¥465,00 | ¥475,00 | ¥460,00 | 23,30K |
| 2026-06-30 | ¥465,00 | 0,00 % | ¥466,00 | ¥476,00 | ¥461,00 | 13,00K |
| 2026-06-29 | ¥465,00 | -1,06 % | ¥486,00 | ¥486,00 | ¥464,00 | 14,50K |
| 2026-06-26 | ¥470,00 | +3,30 % | ¥460,00 | ¥507,00 | ¥460,00 | 89,00K |
| 2026-06-25 | ¥455,00 | +2,02 % | ¥451,00 | ¥462,00 | ¥446,00 | 10,70K |
| 2026-06-24 | ¥446,00 | -5,11 % | ¥470,00 | ¥479,00 | ¥440,00 | 29,20K |
| 2026-06-23 | ¥470,00 | -8,74 % | ¥505,00 | ¥505,00 | ¥465,00 | 40,70K |
| 2026-06-22 | ¥515,00 | -7,04 % | ¥520,00 | ¥537,00 | ¥512,00 | 57,20K |
| 2026-06-19 | ¥554,00 | +8,63 % | ¥500,00 | ¥560,00 | ¥490,00 | 184,70K |
| 2026-06-18 | ¥510,00 | +12,58 % | ¥477,00 | ¥533,00 | ¥463,00 | 327,20K |
| 2026-06-17 | ¥453,00 | -6,60 % | ¥453,00 | ¥499,00 | ¥453,00 | 219,60K |
| 2026-06-16 | ¥485,00 | +19,75 % | ¥427,00 | ¥485,00 | ¥424,00 | 268,90K |
| 2026-06-15 | ¥405,00 | -4,93 % | ¥422,00 | ¥428,00 | ¥405,00 | 59,10K |
| 2026-06-12 | ¥426,00 | -8,39 % | ¥473,00 | ¥481,00 | ¥422,00 | 47,80K |
| 2026-06-11 | ¥465,00 | -6,06 % | ¥463,00 | ¥482,00 | ¥463,00 | 17,30K |
| 2026-06-10 | ¥495,00 | -5,89 % | ¥524,00 | ¥524,00 | ¥471,00 | 80,20K |
| 2026-06-09 | ¥526,00 | -2,59 % | ¥539,00 | ¥545,00 | ¥526,00 | 12,30K |
| 2026-06-08 | ¥540,00 | -8,01 % | ¥557,00 | ¥570,00 | ¥540,00 | 33,20K |
| 2026-06-05 | ¥587,00 | +0,51 % | ¥584,00 | ¥596,00 | ¥584,00 | 7,70K |
| 2026-06-04 | ¥584,00 | -1,02 % | ¥587,00 | ¥595,00 | ¥582,00 | 10,60K |
| 2026-06-03 | ¥590,00 | -1,67 % | ¥605,00 | ¥649,00 | ¥585,00 | 69,60K |
| 2026-06-02 | ¥600,00 | +1,18 % | ¥583,00 | ¥600,00 | ¥570,00 | 25,60K |
| 2026-06-01 | ¥593,00 | -4,82 % | ¥603,00 | ¥621,00 | ¥583,00 | 39,10K |
| 2026-05-29 | ¥623,00 | +0,16 % | ¥618,00 | ¥626,00 | ¥596,00 | 45,40K |
| 2026-05-28 | ¥622,00 | +1,47 % | ¥603,00 | ¥627,00 | ¥588,00 | 32,70K |
| 2026-05-27 | ¥613,00 | -2,08 % | ¥621,00 | ¥622,00 | ¥570,00 | 58,40K |
| 2026-05-26 | ¥626,00 | +4,51 % | ¥619,00 | ¥699,00 | ¥607,00 | 348,90K |
| 2026-05-25 | ¥599,00 | +3,28 % | ¥582,00 | ¥600,00 | ¥570,00 | 30,40K |