Remixpoint, Inc. 3825
TSE · Japan · Technologiedienstleistungen
¥250,00-7,00 (-2,72 %)
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 | ¥257,00 | -1,15 % | ¥263,00 | ¥263,00 | ¥255,00 | 1,07M |
| 2026-09-30 | ¥260,00 | +3,17 % | ¥255,00 | ¥262,00 | ¥254,00 | 1,54M |
| 2026-09-29 | ¥252,00 | +1,61 % | ¥251,00 | ¥255,00 | ¥245,00 | 1,14M |
| 2026-09-28 | ¥248,00 | +0,40 % | ¥247,00 | ¥253,00 | ¥247,00 | 1,07M |
| 2026-09-25 | ¥247,00 | +0,82 % | ¥245,00 | ¥252,00 | ¥242,00 | 1,11M |
| 2026-09-24 | ¥245,00 | +6,06 % | ¥242,00 | ¥248,00 | ¥238,00 | 2,17M |
| 2026-09-18 | ¥231,00 | +2,21 % | ¥228,00 | ¥231,00 | ¥225,00 | 1,05M |
| 2026-09-17 | ¥226,00 | +1,80 % | ¥223,00 | ¥227,00 | ¥221,00 | 547,10K |
| 2026-09-16 | ¥222,00 | -1,33 % | ¥220,00 | ¥222,00 | ¥216,00 | 805,20K |
| 2026-09-15 | ¥225,00 | 0,00 % | ¥231,00 | ¥233,00 | ¥223,00 | 1,18M |
| 2026-09-14 | ¥225,00 | +3,21 % | ¥215,00 | ¥226,00 | ¥212,00 | 897,10K |
| 2026-09-11 | ¥218,00 | -4,80 % | ¥221,00 | ¥223,00 | ¥217,00 | 1,27M |
| 2026-09-10 | ¥229,00 | -1,72 % | ¥225,00 | ¥230,00 | ¥225,00 | 470,00K |
| 2026-09-09 | ¥233,00 | +3,10 % | ¥227,00 | ¥234,00 | ¥224,00 | 595,70K |
| 2026-09-08 | ¥226,00 | -3,42 % | ¥230,00 | ¥231,00 | ¥225,00 | 1,02M |
| 2026-09-07 | ¥234,00 | -1,27 % | ¥243,00 | ¥246,00 | ¥232,00 | 1,81M |
| 2026-09-04 | ¥237,00 | +3,49 % | ¥237,00 | ¥250,00 | ¥234,00 | 4,24M |
| 2026-09-03 | ¥229,00 | +0,44 % | ¥227,00 | ¥229,00 | ¥222,00 | 1,17M |
| 2026-09-02 | ¥228,00 | -5,00 % | ¥233,00 | ¥233,00 | ¥225,00 | 1,33M |
| 2026-09-01 | ¥240,00 | 0,00 % | ¥242,00 | ¥245,00 | ¥237,00 | 1,65M |
| 2026-08-31 | ¥240,00 | -9,43 % | ¥254,00 | ¥254,00 | ¥236,00 | 4,11M |
| 2026-08-28 | ¥265,00 | +16,74 % | ¥232,00 | ¥270,00 | ¥231,00 | 8,67M |
| 2026-08-27 | ¥227,00 | +0,44 % | ¥228,00 | ¥231,00 | ¥223,00 | 885,60K |
| 2026-08-26 | ¥226,00 | -5,83 % | ¥235,00 | ¥235,00 | ¥222,00 | 1,85M |
| 2026-08-25 | ¥240,00 | +3,90 % | ¥235,00 | ¥244,00 | ¥231,00 | 2,32M |
| 2026-08-24 | ¥231,00 | -2,53 % | ¥243,00 | ¥248,00 | ¥229,00 | 2,64M |
| 2026-08-21 | ¥237,00 | +2,60 % | ¥243,00 | ¥247,00 | ¥235,00 | 5,70M |
| 2026-08-20 | ¥231,00 | +8,96 % | ¥225,00 | ¥235,00 | ¥217,00 | 3,45M |
| 2026-08-19 | ¥212,00 | -0,93 % | ¥215,00 | ¥216,00 | ¥209,00 | 1,25M |
| 2026-08-18 | ¥214,00 | +2,39 % | ¥210,00 | ¥225,00 | ¥210,00 | 1,93M |
| 2026-08-17 | ¥209,00 | -5,00 % | ¥216,00 | ¥221,00 | ¥207,00 | 4,43M |
| 2026-08-14 | ¥220,00 | -0,90 % | ¥227,00 | ¥263,00 | ¥214,00 | 11,32M |
| 2026-08-13 | ¥222,00 | -0,45 % | ¥223,00 | ¥226,00 | ¥218,00 | 931,90K |
| 2026-08-12 | ¥223,00 | +5,19 % | ¥212,00 | ¥225,00 | ¥209,00 | 1,42M |
| 2026-08-10 | ¥212,00 | +4,43 % | ¥203,00 | ¥215,00 | ¥203,00 | 1,03M |
| 2026-08-07 | ¥203,00 | -1,46 % | ¥205,00 | ¥206,00 | ¥200,00 | 457,70K |
| 2026-08-06 | ¥206,00 | +3,52 % | ¥198,00 | ¥206,00 | ¥197,00 | 521,60K |
| 2026-08-05 | ¥199,00 | -1,00 % | ¥203,00 | ¥204,00 | ¥198,00 | 275,90K |
| 2026-08-04 | ¥201,00 | +1,52 % | ¥196,00 | ¥203,00 | ¥195,00 | 566,80K |
| 2026-08-03 | ¥198,00 | +1,02 % | ¥193,00 | ¥198,00 | ¥187,00 | 768,50K |
| 2026-07-31 | ¥196,00 | +3,70 % | ¥190,00 | ¥197,00 | ¥188,00 | 869,90K |
| 2026-07-30 | ¥189,00 | +1,07 % | ¥187,00 | ¥193,00 | ¥185,00 | 637,80K |
| 2026-07-29 | ¥187,00 | -2,09 % | ¥192,00 | ¥193,00 | ¥186,00 | 775,30K |
| 2026-07-28 | ¥191,00 | -4,50 % | ¥197,00 | ¥198,00 | ¥191,00 | 820,00K |
| 2026-07-27 | ¥200,00 | +1,01 % | ¥200,00 | ¥201,00 | ¥196,00 | 562,70K |
| 2026-07-24 | ¥198,00 | -1,49 % | ¥199,00 | ¥200,00 | ¥196,00 | 604,10K |
| 2026-07-23 | ¥201,00 | -0,99 % | ¥203,00 | ¥206,00 | ¥200,00 | 463,20K |
| 2026-07-22 | ¥203,00 | 0,00 % | ¥210,00 | ¥212,00 | ¥203,00 | 1,45M |
| 2026-07-21 | ¥203,00 | +2,01 % | ¥201,00 | ¥207,00 | ¥200,00 | 895,00K |
| 2026-07-17 | ¥199,00 | -3,86 % | ¥203,00 | ¥203,00 | ¥192,00 | 1,23M |
| 2026-07-16 | ¥207,00 | -2,82 % | ¥208,00 | ¥213,00 | ¥205,00 | 802,00K |
| 2026-07-15 | ¥213,00 | +4,93 % | ¥210,00 | ¥213,00 | ¥205,00 | 806,90K |
| 2026-07-14 | ¥203,00 | +1,00 % | ¥198,00 | ¥205,00 | ¥198,00 | 398,90K |
| 2026-07-13 | ¥201,00 | -1,47 % | ¥203,00 | ¥207,00 | ¥197,00 | 1,45M |
| 2026-07-10 | ¥204,00 | +5,70 % | ¥195,00 | ¥208,00 | ¥194,00 | 1,31M |
| 2026-07-09 | ¥193,00 | +0,52 % | ¥193,00 | ¥196,00 | ¥190,00 | 591,70K |
| 2026-07-08 | ¥192,00 | -2,54 % | ¥198,00 | ¥203,00 | ¥192,00 | 941,50K |
| 2026-07-07 | ¥197,00 | -3,43 % | ¥204,00 | ¥206,00 | ¥197,00 | 1,11M |
| 2026-07-06 | ¥204,00 | +8,51 % | ¥196,00 | ¥210,00 | ¥195,00 | 2,45M |
| 2026-07-03 | ¥188,00 | +3,30 % | ¥184,00 | ¥192,00 | ¥184,00 | 1,13M |
| 2026-07-02 | ¥182,00 | +2,25 % | ¥180,00 | ¥185,00 | ¥180,00 | 699,60K |
| 2026-07-01 | ¥178,00 | -1,11 % | ¥180,00 | ¥180,00 | ¥175,00 | 783,90K |
| 2026-06-30 | ¥180,00 | -1,10 % | ¥183,00 | ¥184,00 | ¥177,00 | 756,00K |
| 2026-06-29 | ¥182,00 | 0,00 % | ¥185,00 | ¥190,00 | ¥182,00 | 812,90K |
| 2026-06-26 | ¥182,00 | -4,71 % | ¥187,00 | ¥189,00 | ¥182,00 | 899,60K |
| 2026-06-25 | ¥191,00 | +2,14 % | ¥187,00 | ¥193,00 | ¥184,00 | 1,39M |
| 2026-06-24 | ¥187,00 | +1,08 % | ¥188,00 | ¥194,00 | ¥183,00 | 1,51M |
| 2026-06-23 | ¥185,00 | -9,76 % | ¥203,00 | ¥205,00 | ¥185,00 | 3,68M |
| 2026-06-22 | ¥205,00 | -1,91 % | ¥210,00 | ¥215,00 | ¥205,00 | 1,24M |
| 2026-06-19 | ¥209,00 | -5,43 % | ¥213,00 | ¥215,00 | ¥203,00 | 3,25M |
| 2026-06-18 | ¥221,00 | -1,78 % | ¥218,00 | ¥233,00 | ¥208,00 | 5,20M |
| 2026-06-17 | ¥225,00 | -8,54 % | ¥241,00 | ¥241,00 | ¥218,00 | 4,43M |
| 2026-06-16 | ¥246,00 | +2,50 % | ¥241,00 | ¥248,00 | ¥221,00 | 6,34M |
| 2026-06-15 | ¥240,00 | -13,04 % | ¥260,00 | ¥298,00 | ¥236,00 | 16,36M |
| 2026-06-12 | ¥276,00 | +37,31 % | ¥264,00 | ¥281,00 | ¥250,00 | 33,86M |
| 2026-06-11 | ¥201,00 | +33,11 % | ¥151,00 | ¥201,00 | ¥151,00 | 12,38M |
| 2026-06-10 | ¥151,00 | -3,82 % | ¥155,00 | ¥156,00 | ¥148,00 | 1,83M |
| 2026-06-09 | ¥157,00 | 0,00 % | ¥159,00 | ¥160,00 | ¥155,00 | 839,00K |
| 2026-06-08 | ¥157,00 | -1,88 % | ¥158,00 | ¥163,00 | ¥155,00 | 1,51M |
| 2026-06-05 | ¥160,00 | 0,00 % | ¥162,00 | ¥173,00 | ¥160,00 | 2,38M |
| 2026-06-04 | ¥160,00 | -3,61 % | ¥162,00 | ¥164,00 | ¥158,00 | 1,14M |
| 2026-06-03 | ¥166,00 | -6,74 % | ¥174,00 | ¥174,00 | ¥159,00 | 2,69M |
| 2026-06-02 | ¥178,00 | -2,73 % | ¥178,00 | ¥180,00 | ¥176,00 | 797,70K |
| 2026-06-01 | ¥183,00 | 0,00 % | ¥182,00 | ¥184,00 | ¥178,00 | 1,13M |
| 2026-05-29 | ¥183,00 | -1,08 % | ¥186,00 | ¥188,00 | ¥183,00 | 718,70K |
| 2026-05-28 | ¥185,00 | -1,60 % | ¥186,00 | ¥190,00 | ¥182,00 | 950,60K |
| 2026-05-27 | ¥188,00 | -5,53 % | ¥198,00 | ¥199,00 | ¥185,00 | 1,73M |
| 2026-05-26 | ¥199,00 | -4,33 % | ¥206,00 | ¥207,00 | ¥197,00 | 920,80K |
| 2026-05-25 | ¥208,00 | -5,88 % | ¥223,00 | ¥223,00 | ¥205,00 | 1,39M |
| 2026-05-22 | ¥221,00 | +12,76 % | ¥200,00 | ¥221,00 | ¥198,00 | 2,51M |