WHY HOW DO COMPANY,Inc. 3823
TSE · Japan · Technologiedienstleistungen
¥39,00-1,00 (-2,50 %)
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 | ¥39,00 | -2,50 % | ¥40,00 | ¥40,00 | ¥39,00 | 609,50K |
| 2026-10-01 | ¥40,00 | -2,44 % | ¥40,00 | ¥41,00 | ¥39,00 | 958,30K |
| 2026-09-30 | ¥41,00 | +5,13 % | ¥39,00 | ¥41,00 | ¥39,00 | 1,45M |
| 2026-09-29 | ¥39,00 | 0,00 % | ¥39,00 | ¥40,00 | ¥38,00 | 684,50K |
| 2026-09-28 | ¥39,00 | -7,14 % | ¥41,00 | ¥41,00 | ¥38,00 | 2,41M |
| 2026-09-25 | ¥42,00 | +5,00 % | ¥40,00 | ¥43,00 | ¥39,00 | 4,33M |
| 2026-09-24 | ¥40,00 | -4,76 % | ¥41,00 | ¥42,00 | ¥40,00 | 3,00M |
| 2026-09-18 | ¥42,00 | -4,55 % | ¥46,00 | ¥47,00 | ¥41,00 | 8,52M |
| 2026-09-17 | ¥44,00 | -15,38 % | ¥49,00 | ¥50,00 | ¥44,00 | 13,71M |
| 2026-09-16 | ¥52,00 | -1,89 % | ¥49,00 | ¥55,00 | ¥44,00 | 32,67M |
| 2026-09-15 | ¥53,00 | +65,63 % | ¥42,00 | ¥53,00 | ¥37,00 | 47,48M |
| 2026-09-14 | ¥32,00 | +3,23 % | ¥31,00 | ¥32,00 | ¥31,00 | 310,40K |
| 2026-09-11 | ¥31,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥31,00 | 708,60K |
| 2026-09-10 | ¥31,00 | -3,13 % | ¥31,00 | ¥32,00 | ¥31,00 | 192,50K |
| 2026-09-09 | ¥32,00 | 0,00 % | ¥32,00 | ¥32,00 | ¥31,00 | 182,50K |
| 2026-09-08 | ¥32,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥31,00 | 188,80K |
| 2026-09-07 | ¥32,00 | 0,00 % | ¥32,00 | ¥32,00 | ¥31,00 | 179,30K |
| 2026-09-04 | ¥32,00 | +3,23 % | ¥31,00 | ¥32,00 | ¥31,00 | 86,30K |
| 2026-09-03 | ¥31,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥31,00 | 173,60K |
| 2026-09-02 | ¥31,00 | -3,13 % | ¥32,00 | ¥32,00 | ¥31,00 | 163,20K |
| 2026-09-01 | ¥32,00 | +3,23 % | ¥32,00 | ¥32,00 | ¥31,00 | 301,00K |
| 2026-08-31 | ¥31,00 | -3,13 % | ¥32,00 | ¥32,00 | ¥31,00 | 177,90K |
| 2026-08-28 | ¥32,00 | +3,23 % | ¥31,00 | ¥32,00 | ¥31,00 | 227,60K |
| 2026-08-27 | ¥31,00 | 0,00 % | ¥32,00 | ¥32,00 | ¥31,00 | 115,00K |
| 2026-08-26 | ¥31,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥31,00 | 90,30K |
| 2026-08-25 | ¥31,00 | -3,13 % | ¥32,00 | ¥32,00 | ¥30,00 | 437,10K |
| 2026-08-24 | ¥32,00 | +3,23 % | ¥31,00 | ¥32,00 | ¥30,00 | 712,10K |
| 2026-08-21 | ¥31,00 | 0,00 % | ¥30,00 | ¥31,00 | ¥30,00 | 357,60K |
| 2026-08-20 | ¥31,00 | +3,33 % | ¥30,00 | ¥31,00 | ¥29,00 | 416,40K |
| 2026-08-19 | ¥30,00 | -3,23 % | ¥30,00 | ¥31,00 | ¥29,00 | 802,80K |
| 2026-08-18 | ¥31,00 | 0,00 % | ¥31,00 | ¥31,00 | ¥30,00 | 483,90K |
| 2026-08-17 | ¥31,00 | +3,33 % | ¥30,00 | ¥31,00 | ¥30,00 | 339,90K |
| 2026-08-14 | ¥30,00 | -3,23 % | ¥30,00 | ¥31,00 | ¥30,00 | 241,90K |
| 2026-08-13 | ¥31,00 | +3,33 % | ¥30,00 | ¥31,00 | ¥30,00 | 102,50K |
| 2026-08-12 | ¥30,00 | 0,00 % | ¥29,00 | ¥30,00 | ¥29,00 | 225,50K |
| 2026-08-10 | ¥30,00 | 0,00 % | ¥29,00 | ¥30,00 | ¥29,00 | 451,90K |
| 2026-08-07 | ¥30,00 | -3,23 % | ¥30,00 | ¥31,00 | ¥29,00 | 1,14M |
| 2026-08-06 | ¥31,00 | 0,00 % | ¥30,00 | ¥31,00 | ¥29,00 | 713,30K |
| 2026-08-05 | ¥31,00 | +3,33 % | ¥30,00 | ¥31,00 | ¥30,00 | 246,60K |
| 2026-08-04 | ¥30,00 | 0,00 % | ¥30,00 | ¥30,00 | ¥29,00 | 434,60K |
| 2026-08-03 | ¥30,00 | +3,45 % | ¥29,00 | ¥30,00 | ¥29,00 | 358,50K |
| 2026-07-31 | ¥29,00 | -3,33 % | ¥29,00 | ¥30,00 | ¥29,00 | 128,10K |
| 2026-07-30 | ¥30,00 | +3,45 % | ¥29,00 | ¥30,00 | ¥28,00 | 1,07M |
| 2026-07-29 | ¥29,00 | -9,38 % | ¥32,00 | ¥32,00 | ¥29,00 | 1,67M |
| 2026-07-28 | ¥32,00 | 0,00 % | ¥33,00 | ¥34,00 | ¥31,00 | 896,90K |
| 2026-07-27 | ¥32,00 | -3,03 % | ¥33,00 | ¥34,00 | ¥32,00 | 583,90K |
| 2026-07-24 | ¥33,00 | 0,00 % | ¥34,00 | ¥34,00 | ¥32,00 | 1,24M |
| 2026-07-23 | ¥33,00 | -2,94 % | ¥34,00 | ¥34,00 | ¥33,00 | 119,10K |
| 2026-07-22 | ¥34,00 | 0,00 % | ¥33,00 | ¥35,00 | ¥33,00 | 467,70K |
| 2026-07-21 | ¥34,00 | +6,25 % | ¥31,00 | ¥35,00 | ¥31,00 | 1,76M |
| 2026-07-17 | ¥32,00 | -5,88 % | ¥33,00 | ¥34,00 | ¥31,00 | 1,54M |
| 2026-07-16 | ¥34,00 | 0,00 % | ¥33,00 | ¥35,00 | ¥32,00 | 1,44M |
| 2026-07-15 | ¥34,00 | +6,25 % | ¥32,00 | ¥34,00 | ¥31,00 | 1,70M |
| 2026-07-14 | ¥32,00 | +3,23 % | ¥31,00 | ¥32,00 | ¥31,00 | 93,50K |
| 2026-07-13 | ¥31,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥31,00 | 695,50K |
| 2026-07-10 | ¥31,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥30,00 | 257,60K |
| 2026-07-09 | ¥31,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥30,00 | 515,00K |
| 2026-07-08 | ¥31,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥31,00 | 195,70K |
| 2026-07-07 | ¥31,00 | -3,13 % | ¥32,00 | ¥33,00 | ¥31,00 | 1,32M |
| 2026-07-06 | ¥32,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥31,00 | 1,01M |
| 2026-07-03 | ¥32,00 | +6,67 % | ¥30,00 | ¥32,00 | ¥30,00 | 940,00K |
| 2026-07-02 | ¥30,00 | 0,00 % | ¥30,00 | ¥31,00 | ¥30,00 | 273,80K |
| 2026-07-01 | ¥30,00 | 0,00 % | ¥30,00 | ¥31,00 | ¥29,00 | 692,40K |
| 2026-06-30 | ¥30,00 | 0,00 % | ¥30,00 | ¥30,00 | ¥29,00 | 652,90K |
| 2026-06-29 | ¥30,00 | +7,14 % | ¥29,00 | ¥30,00 | ¥28,00 | 1,11M |
| 2026-06-26 | ¥28,00 | -6,67 % | ¥30,00 | ¥30,00 | ¥28,00 | 1,65M |
| 2026-06-25 | ¥30,00 | 0,00 % | ¥30,00 | ¥30,00 | ¥29,00 | 939,20K |
| 2026-06-24 | ¥30,00 | -3,23 % | ¥30,00 | ¥31,00 | ¥30,00 | 192,90K |
| 2026-06-23 | ¥31,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥30,00 | 360,30K |
| 2026-06-22 | ¥31,00 | 0,00 % | ¥31,00 | ¥33,00 | ¥30,00 | 1,63M |
| 2026-06-19 | ¥31,00 | -3,13 % | ¥32,00 | ¥32,00 | ¥30,00 | 847,80K |
| 2026-06-18 | ¥32,00 | +3,23 % | ¥32,00 | ¥33,00 | ¥31,00 | 246,90K |
| 2026-06-17 | ¥31,00 | -3,13 % | ¥31,00 | ¥33,00 | ¥30,00 | 676,20K |
| 2026-06-16 | ¥32,00 | -3,03 % | ¥32,00 | ¥32,00 | ¥30,00 | 1,10M |
| 2026-06-15 | ¥33,00 | +3,13 % | ¥32,00 | ¥33,00 | ¥31,00 | 535,50K |
| 2026-06-12 | ¥32,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥30,00 | 662,60K |
| 2026-06-11 | ¥32,00 | 0,00 % | ¥32,00 | ¥32,00 | ¥30,00 | 1,08M |
| 2026-06-10 | ¥32,00 | +3,23 % | ¥32,00 | ¥33,00 | ¥31,00 | 1,02M |
| 2026-06-09 | ¥31,00 | -3,13 % | ¥32,00 | ¥32,00 | ¥31,00 | 187,30K |
| 2026-06-08 | ¥32,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥31,00 | 1,06M |
| 2026-06-05 | ¥32,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥32,00 | 1,29M |
| 2026-06-04 | ¥32,00 | -8,57 % | ¥35,00 | ¥35,00 | ¥32,00 | 2,32M |
| 2026-06-03 | ¥35,00 | -5,41 % | ¥36,00 | ¥36,00 | ¥34,00 | 2,43M |
| 2026-06-02 | ¥37,00 | +2,78 % | ¥36,00 | ¥37,00 | ¥35,00 | 777,70K |
| 2026-06-01 | ¥36,00 | 0,00 % | ¥37,00 | ¥37,00 | ¥35,00 | 1,66M |
| 2026-05-29 | ¥36,00 | 0,00 % | ¥36,00 | ¥37,00 | ¥36,00 | 521,90K |
| 2026-05-28 | ¥36,00 | 0,00 % | ¥36,00 | ¥37,00 | ¥35,00 | 2,55M |
| 2026-05-27 | ¥36,00 | -2,70 % | ¥41,00 | ¥45,00 | ¥36,00 | 5,87M |
| 2026-05-26 | ¥37,00 | -2,63 % | ¥38,00 | ¥40,00 | ¥36,00 | 1,63M |
| 2026-05-25 | ¥38,00 | 0,00 % | ¥38,00 | ¥39,00 | ¥37,00 | 921,60K |