eBASE Co., Ltd. 3835
TSE · Japan · Technologiedienstleistungen
¥432,00+5,00 (+1,17 %)
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 | ¥432,00 | +1,17 % | ¥424,00 | ¥432,00 | ¥424,00 | 81,80K |
| 2026-09-30 | ¥427,00 | +0,47 % | ¥422,00 | ¥429,00 | ¥421,00 | 78,00K |
| 2026-09-29 | ¥425,00 | -2,30 % | ¥427,00 | ¥429,00 | ¥425,00 | 75,60K |
| 2026-09-28 | ¥435,00 | +1,16 % | ¥431,00 | ¥435,00 | ¥426,00 | 105,00K |
| 2026-09-25 | ¥430,00 | 0,00 % | ¥430,00 | ¥433,00 | ¥430,00 | 33,10K |
| 2026-09-24 | ¥430,00 | -1,15 % | ¥433,00 | ¥436,00 | ¥430,00 | 39,40K |
| 2026-09-18 | ¥435,00 | -0,68 % | ¥437,00 | ¥438,00 | ¥431,00 | 39,00K |
| 2026-09-17 | ¥438,00 | +0,92 % | ¥434,00 | ¥439,00 | ¥431,00 | 88,30K |
| 2026-09-16 | ¥434,00 | 0,00 % | ¥434,00 | ¥435,00 | ¥431,00 | 35,90K |
| 2026-09-15 | ¥434,00 | +0,46 % | ¥432,00 | ¥437,00 | ¥431,00 | 64,80K |
| 2026-09-14 | ¥432,00 | +1,41 % | ¥429,00 | ¥433,00 | ¥426,00 | 56,90K |
| 2026-09-11 | ¥426,00 | 0,00 % | ¥421,00 | ¥428,00 | ¥421,00 | 44,60K |
| 2026-09-10 | ¥426,00 | +0,24 % | ¥425,00 | ¥430,00 | ¥423,00 | 36,20K |
| 2026-09-09 | ¥425,00 | -0,93 % | ¥428,00 | ¥430,00 | ¥425,00 | 49,30K |
| 2026-09-08 | ¥429,00 | -0,23 % | ¥429,00 | ¥431,00 | ¥427,00 | 23,00K |
| 2026-09-07 | ¥430,00 | -1,60 % | ¥436,00 | ¥437,00 | ¥430,00 | 53,50K |
| 2026-09-04 | ¥437,00 | 0,00 % | ¥437,00 | ¥440,00 | ¥435,00 | 36,80K |
| 2026-09-03 | ¥437,00 | -0,23 % | ¥438,00 | ¥441,00 | ¥435,00 | 55,60K |
| 2026-09-02 | ¥438,00 | -0,90 % | ¥440,00 | ¥441,00 | ¥435,00 | 87,90K |
| 2026-09-01 | ¥442,00 | -0,23 % | ¥440,00 | ¥443,00 | ¥438,00 | 103,10K |
| 2026-08-31 | ¥443,00 | +1,37 % | ¥435,00 | ¥443,00 | ¥433,00 | 122,30K |
| 2026-08-28 | ¥437,00 | +0,46 % | ¥435,00 | ¥440,00 | ¥431,00 | 65,80K |
| 2026-08-27 | ¥435,00 | +0,69 % | ¥430,00 | ¥435,00 | ¥430,00 | 66,50K |
| 2026-08-26 | ¥432,00 | +1,41 % | ¥426,00 | ¥432,00 | ¥426,00 | 53,50K |
| 2026-08-25 | ¥426,00 | -0,70 % | ¥427,00 | ¥429,00 | ¥425,00 | 25,00K |
| 2026-08-24 | ¥429,00 | 0,00 % | ¥429,00 | ¥430,00 | ¥426,00 | 30,90K |
| 2026-08-21 | ¥429,00 | -0,23 % | ¥431,00 | ¥431,00 | ¥427,00 | 38,20K |
| 2026-08-20 | ¥430,00 | +0,94 % | ¥423,00 | ¥430,00 | ¥423,00 | 37,70K |
| 2026-08-19 | ¥426,00 | +0,24 % | ¥427,00 | ¥428,00 | ¥424,00 | 33,90K |
| 2026-08-18 | ¥425,00 | +0,24 % | ¥424,00 | ¥429,00 | ¥424,00 | 46,70K |
| 2026-08-17 | ¥424,00 | -1,17 % | ¥429,00 | ¥430,00 | ¥424,00 | 56,80K |
| 2026-08-14 | ¥429,00 | +0,47 % | ¥428,00 | ¥431,00 | ¥425,00 | 56,00K |
| 2026-08-13 | ¥427,00 | 0,00 % | ¥427,00 | ¥428,00 | ¥420,00 | 66,80K |
| 2026-08-12 | ¥427,00 | +0,47 % | ¥426,00 | ¥428,00 | ¥424,00 | 26,30K |
| 2026-08-10 | ¥425,00 | +0,47 % | ¥425,00 | ¥427,00 | ¥423,00 | 18,70K |
| 2026-08-07 | ¥423,00 | -0,24 % | ¥419,00 | ¥425,00 | ¥419,00 | 29,80K |
| 2026-08-06 | ¥424,00 | +0,71 % | ¥420,00 | ¥424,00 | ¥417,00 | 53,50K |
| 2026-08-05 | ¥421,00 | 0,00 % | ¥421,00 | ¥425,00 | ¥420,00 | 43,20K |
| 2026-08-04 | ¥421,00 | -1,17 % | ¥429,00 | ¥429,00 | ¥421,00 | 61,90K |
| 2026-08-03 | ¥426,00 | +0,24 % | ¥422,00 | ¥428,00 | ¥420,00 | 80,20K |
| 2026-07-31 | ¥425,00 | -1,16 % | ¥432,00 | ¥432,00 | ¥425,00 | 68,30K |
| 2026-07-30 | ¥430,00 | -0,69 % | ¥433,00 | ¥435,00 | ¥424,00 | 96,90K |
| 2026-07-29 | ¥433,00 | +1,88 % | ¥425,00 | ¥433,00 | ¥425,00 | 113,80K |
| 2026-07-28 | ¥425,00 | -0,70 % | ¥427,00 | ¥429,00 | ¥424,00 | 104,90K |
| 2026-07-27 | ¥428,00 | +1,90 % | ¥422,00 | ¥429,00 | ¥421,00 | 87,30K |
| 2026-07-24 | ¥420,00 | +0,72 % | ¥415,00 | ¥420,00 | ¥414,00 | 25,70K |
| 2026-07-23 | ¥417,00 | -0,71 % | ¥420,00 | ¥421,00 | ¥414,00 | 96,40K |
| 2026-07-22 | ¥420,00 | -0,24 % | ¥420,00 | ¥422,00 | ¥415,00 | 79,50K |
| 2026-07-21 | ¥421,00 | -0,94 % | ¥425,00 | ¥428,00 | ¥421,00 | 51,30K |
| 2026-07-17 | ¥425,00 | -0,47 % | ¥430,00 | ¥431,00 | ¥422,00 | 86,40K |
| 2026-07-16 | ¥427,00 | -0,23 % | ¥428,00 | ¥432,00 | ¥426,00 | 58,20K |
| 2026-07-15 | ¥428,00 | +0,47 % | ¥427,00 | ¥429,00 | ¥426,00 | 39,00K |
| 2026-07-14 | ¥426,00 | -0,93 % | ¥430,00 | ¥432,00 | ¥426,00 | 66,80K |
| 2026-07-13 | ¥430,00 | +1,65 % | ¥427,00 | ¥431,00 | ¥426,00 | 150,10K |
| 2026-07-10 | ¥423,00 | +0,48 % | ¥422,00 | ¥425,00 | ¥419,00 | 58,60K |
| 2026-07-09 | ¥421,00 | +0,96 % | ¥421,00 | ¥424,00 | ¥419,00 | 60,70K |
| 2026-07-08 | ¥417,00 | +0,24 % | ¥417,00 | ¥421,00 | ¥414,00 | 68,80K |
| 2026-07-07 | ¥416,00 | +1,22 % | ¥417,00 | ¥418,00 | ¥410,00 | 63,00K |
| 2026-07-06 | ¥411,00 | +0,98 % | ¥407,00 | ¥416,00 | ¥407,00 | 73,20K |
| 2026-07-03 | ¥407,00 | -0,97 % | ¥412,00 | ¥415,00 | ¥406,00 | 75,30K |
| 2026-07-02 | ¥411,00 | +2,24 % | ¥406,00 | ¥415,00 | ¥405,00 | 85,80K |
| 2026-07-01 | ¥402,00 | +0,50 % | ¥401,00 | ¥402,00 | ¥399,00 | 46,20K |
| 2026-06-30 | ¥400,00 | -0,25 % | ¥404,00 | ¥405,00 | ¥400,00 | 56,70K |
| 2026-06-29 | ¥401,00 | +0,25 % | ¥400,00 | ¥405,00 | ¥400,00 | 93,40K |
| 2026-06-26 | ¥400,00 | +1,01 % | ¥396,00 | ¥400,00 | ¥395,00 | 106,60K |
| 2026-06-25 | ¥396,00 | +0,51 % | ¥396,00 | ¥397,00 | ¥395,00 | 115,40K |
| 2026-06-24 | ¥394,00 | -0,25 % | ¥391,00 | ¥397,00 | ¥391,00 | 51,00K |
| 2026-06-23 | ¥395,00 | -0,50 % | ¥397,00 | ¥397,00 | ¥389,00 | 121,10K |
| 2026-06-22 | ¥397,00 | +1,79 % | ¥395,00 | ¥399,00 | ¥392,00 | 77,80K |
| 2026-06-19 | ¥390,00 | -0,76 % | ¥393,00 | ¥395,00 | ¥388,00 | 74,90K |
| 2026-06-18 | ¥393,00 | -0,25 % | ¥393,00 | ¥396,00 | ¥390,00 | 61,50K |
| 2026-06-17 | ¥394,00 | +1,03 % | ¥392,00 | ¥398,00 | ¥390,00 | 82,80K |
| 2026-06-16 | ¥390,00 | 0,00 % | ¥388,00 | ¥391,00 | ¥386,00 | 69,20K |
| 2026-06-15 | ¥390,00 | +0,52 % | ¥388,00 | ¥392,00 | ¥388,00 | 47,80K |
| 2026-06-12 | ¥388,00 | -1,02 % | ¥388,00 | ¥393,00 | ¥385,00 | 89,30K |
| 2026-06-11 | ¥392,00 | -0,25 % | ¥395,00 | ¥395,00 | ¥387,00 | 58,70K |
| 2026-06-10 | ¥393,00 | +1,03 % | ¥390,00 | ¥395,00 | ¥388,00 | 90,20K |
| 2026-06-09 | ¥389,00 | 0,00 % | ¥390,00 | ¥394,00 | ¥385,00 | 184,50K |
| 2026-06-08 | ¥389,00 | -2,02 % | ¥395,00 | ¥399,00 | ¥389,00 | 63,90K |
| 2026-06-05 | ¥397,00 | +2,32 % | ¥393,00 | ¥400,00 | ¥392,00 | 83,20K |
| 2026-06-04 | ¥388,00 | -1,27 % | ¥389,00 | ¥392,00 | ¥388,00 | 55,30K |
| 2026-06-03 | ¥393,00 | 0,00 % | ¥397,00 | ¥397,00 | ¥387,00 | 101,50K |
| 2026-06-02 | ¥393,00 | -0,51 % | ¥396,00 | ¥397,00 | ¥390,00 | 69,60K |
| 2026-06-01 | ¥395,00 | +1,28 % | ¥394,00 | ¥395,00 | ¥389,00 | 92,70K |
| 2026-05-29 | ¥390,00 | -0,76 % | ¥392,00 | ¥398,00 | ¥390,00 | 49,80K |
| 2026-05-28 | ¥393,00 | -0,76 % | ¥395,00 | ¥397,00 | ¥391,00 | 83,90K |
| 2026-05-27 | ¥396,00 | +1,54 % | ¥395,00 | ¥398,00 | ¥392,00 | 301,20K |
| 2026-05-26 | ¥390,00 | 0,00 % | ¥391,00 | ¥393,00 | ¥386,00 | 76,60K |
| 2026-05-25 | ¥390,00 | 0,00 % | ¥393,00 | ¥393,00 | ¥385,00 | 109,10K |
| 2026-05-22 | ¥390,00 | -1,02 % | ¥390,00 | ¥395,00 | ¥383,00 | 163,70K |