VIXTON corporation 3840
TSE · Japan · Einzelhandel
¥64,00+2,00 (+3,23 %)
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 | ¥62,00 | -3,13 % | ¥63,00 | ¥64,00 | ¥61,00 | 179,50K |
| 2026-09-30 | ¥64,00 | 0,00 % | ¥63,00 | ¥65,00 | ¥62,00 | 67,30K |
| 2026-09-29 | ¥64,00 | 0,00 % | ¥64,00 | ¥64,00 | ¥61,00 | 96,50K |
| 2026-09-28 | ¥64,00 | 0,00 % | ¥63,00 | ¥65,00 | ¥63,00 | 181,70K |
| 2026-09-25 | ¥64,00 | +1,59 % | ¥62,00 | ¥64,00 | ¥62,00 | 167,50K |
| 2026-09-24 | ¥63,00 | +1,61 % | ¥62,00 | ¥63,00 | ¥62,00 | 185,20K |
| 2026-09-18 | ¥62,00 | +3,33 % | ¥61,00 | ¥62,00 | ¥60,00 | 344,30K |
| 2026-09-17 | ¥60,00 | 0,00 % | ¥61,00 | ¥62,00 | ¥60,00 | 145,40K |
| 2026-09-16 | ¥60,00 | -1,64 % | ¥60,00 | ¥61,00 | ¥60,00 | 132,70K |
| 2026-09-15 | ¥61,00 | -1,61 % | ¥62,00 | ¥63,00 | ¥61,00 | 129,60K |
| 2026-09-14 | ¥62,00 | +1,64 % | ¥61,00 | ¥63,00 | ¥60,00 | 94,40K |
| 2026-09-11 | ¥61,00 | -1,61 % | ¥61,00 | ¥63,00 | ¥61,00 | 82,70K |
| 2026-09-10 | ¥62,00 | -1,59 % | ¥61,00 | ¥62,00 | ¥61,00 | 49,70K |
| 2026-09-09 | ¥63,00 | +1,61 % | ¥61,00 | ¥63,00 | ¥61,00 | 97,40K |
| 2026-09-08 | ¥62,00 | 0,00 % | ¥61,00 | ¥64,00 | ¥60,00 | 363,50K |
| 2026-09-07 | ¥62,00 | +5,08 % | ¥59,00 | ¥62,00 | ¥58,00 | 153,10K |
| 2026-09-04 | ¥59,00 | +3,51 % | ¥57,00 | ¥59,00 | ¥56,00 | 111,90K |
| 2026-09-03 | ¥57,00 | -5,00 % | ¥60,00 | ¥61,00 | ¥57,00 | 158,60K |
| 2026-09-02 | ¥60,00 | -3,23 % | ¥61,00 | ¥61,00 | ¥59,00 | 88,20K |
| 2026-09-01 | ¥62,00 | +6,90 % | ¥59,00 | ¥63,00 | ¥58,00 | 264,90K |
| 2026-08-31 | ¥58,00 | 0,00 % | ¥58,00 | ¥59,00 | ¥57,00 | 68,40K |
| 2026-08-28 | ¥58,00 | +1,75 % | ¥56,00 | ¥58,00 | ¥56,00 | 105,20K |
| 2026-08-27 | ¥57,00 | -5,00 % | ¥59,00 | ¥60,00 | ¥56,00 | 281,40K |
| 2026-08-26 | ¥60,00 | +1,69 % | ¥60,00 | ¥60,00 | ¥58,00 | 75,50K |
| 2026-08-25 | ¥59,00 | +1,72 % | ¥59,00 | ¥59,00 | ¥58,00 | 84,80K |
| 2026-08-24 | ¥58,00 | +3,57 % | ¥56,00 | ¥59,00 | ¥56,00 | 388,70K |
| 2026-08-21 | ¥56,00 | -1,75 % | ¥56,00 | ¥57,00 | ¥56,00 | 92,40K |
| 2026-08-20 | ¥57,00 | +1,79 % | ¥56,00 | ¥57,00 | ¥55,00 | 72,10K |
| 2026-08-19 | ¥56,00 | -1,75 % | ¥56,00 | ¥57,00 | ¥55,00 | 62,70K |
| 2026-08-18 | ¥57,00 | +1,79 % | ¥57,00 | ¥57,00 | ¥56,00 | 22,80K |
| 2026-08-17 | ¥56,00 | 0,00 % | ¥57,00 | ¥57,00 | ¥56,00 | 35,20K |
| 2026-08-14 | ¥56,00 | +1,82 % | ¥56,00 | ¥58,00 | ¥56,00 | 237,80K |
| 2026-08-13 | ¥55,00 | -1,79 % | ¥56,00 | ¥56,00 | ¥55,00 | 58,30K |
| 2026-08-12 | ¥56,00 | 0,00 % | ¥56,00 | ¥57,00 | ¥56,00 | 57,40K |
| 2026-08-10 | ¥56,00 | 0,00 % | ¥56,00 | ¥57,00 | ¥56,00 | 14,80K |
| 2026-08-07 | ¥56,00 | 0,00 % | ¥57,00 | ¥57,00 | ¥56,00 | 52,10K |
| 2026-08-06 | ¥56,00 | 0,00 % | ¥56,00 | ¥57,00 | ¥55,00 | 61,90K |
| 2026-08-05 | ¥56,00 | 0,00 % | ¥56,00 | ¥58,00 | ¥55,00 | 107,00K |
| 2026-08-04 | ¥56,00 | -1,75 % | ¥56,00 | ¥57,00 | ¥56,00 | 32,80K |
| 2026-08-03 | ¥57,00 | 0,00 % | ¥57,00 | ¥58,00 | ¥55,00 | 86,60K |
| 2026-07-31 | ¥57,00 | +1,79 % | ¥55,00 | ¥58,00 | ¥55,00 | 144,20K |
| 2026-07-30 | ¥56,00 | +1,82 % | ¥54,00 | ¥56,00 | ¥54,00 | 87,20K |
| 2026-07-29 | ¥55,00 | -3,51 % | ¥56,00 | ¥57,00 | ¥54,00 | 279,30K |
| 2026-07-28 | ¥57,00 | 0,00 % | ¥56,00 | ¥58,00 | ¥55,00 | 457,20K |
| 2026-07-27 | ¥57,00 | -1,72 % | ¥57,00 | ¥58,00 | ¥57,00 | 200,40K |
| 2026-07-24 | ¥58,00 | -3,33 % | ¥59,00 | ¥59,00 | ¥57,00 | 138,20K |
| 2026-07-23 | ¥60,00 | +3,45 % | ¥58,00 | ¥60,00 | ¥57,00 | 221,30K |
| 2026-07-22 | ¥58,00 | -3,33 % | ¥61,00 | ¥63,00 | ¥58,00 | 422,20K |
| 2026-07-21 | ¥60,00 | -1,64 % | ¥60,00 | ¥61,00 | ¥59,00 | 88,20K |
| 2026-07-17 | ¥61,00 | -4,69 % | ¥62,00 | ¥63,00 | ¥60,00 | 257,40K |
| 2026-07-16 | ¥64,00 | 0,00 % | ¥64,00 | ¥64,00 | ¥62,00 | 135,60K |
| 2026-07-15 | ¥64,00 | 0,00 % | ¥63,00 | ¥64,00 | ¥62,00 | 90,60K |
| 2026-07-14 | ¥64,00 | +1,59 % | ¥63,00 | ¥65,00 | ¥62,00 | 120,00K |
| 2026-07-13 | ¥63,00 | -1,56 % | ¥65,00 | ¥66,00 | ¥62,00 | 202,10K |
| 2026-07-10 | ¥64,00 | -1,54 % | ¥66,00 | ¥68,00 | ¥64,00 | 256,00K |
| 2026-07-09 | ¥65,00 | +3,17 % | ¥62,00 | ¥68,00 | ¥62,00 | 910,00K |
| 2026-07-08 | ¥63,00 | +3,28 % | ¥60,00 | ¥63,00 | ¥60,00 | 324,20K |
| 2026-07-07 | ¥61,00 | -1,61 % | ¥63,00 | ¥63,00 | ¥61,00 | 52,30K |
| 2026-07-06 | ¥62,00 | -1,59 % | ¥63,00 | ¥63,00 | ¥61,00 | 165,10K |
| 2026-07-03 | ¥63,00 | +3,28 % | ¥61,00 | ¥63,00 | ¥60,00 | 80,80K |
| 2026-07-02 | ¥61,00 | -3,17 % | ¥62,00 | ¥62,00 | ¥59,00 | 245,40K |
| 2026-07-01 | ¥63,00 | +5,00 % | ¥60,00 | ¥64,00 | ¥60,00 | 449,60K |
| 2026-06-30 | ¥60,00 | +7,14 % | ¥57,00 | ¥61,00 | ¥56,00 | 355,90K |
| 2026-06-29 | ¥56,00 | -1,75 % | ¥56,00 | ¥57,00 | ¥55,00 | 62,40K |
| 2026-06-26 | ¥57,00 | -1,72 % | ¥57,00 | ¥58,00 | ¥55,00 | 176,90K |
| 2026-06-25 | ¥58,00 | +3,57 % | ¥56,00 | ¥59,00 | ¥55,00 | 600,80K |
| 2026-06-24 | ¥56,00 | +1,82 % | ¥54,00 | ¥56,00 | ¥54,00 | 156,90K |
| 2026-06-23 | ¥55,00 | -1,79 % | ¥56,00 | ¥57,00 | ¥54,00 | 191,60K |
| 2026-06-22 | ¥56,00 | -1,75 % | ¥55,00 | ¥58,00 | ¥55,00 | 287,00K |
| 2026-06-19 | ¥57,00 | +3,64 % | ¥55,00 | ¥58,00 | ¥55,00 | 381,10K |
| 2026-06-18 | ¥55,00 | -1,79 % | ¥55,00 | ¥57,00 | ¥55,00 | 109,80K |
| 2026-06-17 | ¥56,00 | 0,00 % | ¥56,00 | ¥56,00 | ¥55,00 | 31,70K |
| 2026-06-16 | ¥56,00 | 0,00 % | ¥56,00 | ¥57,00 | ¥55,00 | 94,60K |
| 2026-06-15 | ¥56,00 | 0,00 % | ¥55,00 | ¥57,00 | ¥55,00 | 107,80K |
| 2026-06-12 | ¥56,00 | 0,00 % | ¥55,00 | ¥56,00 | ¥55,00 | 72,10K |
| 2026-06-11 | ¥56,00 | +1,82 % | ¥54,00 | ¥56,00 | ¥53,00 | 270,90K |
| 2026-06-10 | ¥55,00 | -1,79 % | ¥56,00 | ¥57,00 | ¥54,00 | 225,50K |
| 2026-06-09 | ¥56,00 | -3,45 % | ¥58,00 | ¥58,00 | ¥56,00 | 133,20K |
| 2026-06-08 | ¥58,00 | +1,75 % | ¥55,00 | ¥58,00 | ¥54,00 | 325,10K |
| 2026-06-05 | ¥57,00 | +5,56 % | ¥54,00 | ¥57,00 | ¥54,00 | 256,20K |
| 2026-06-04 | ¥54,00 | -3,57 % | ¥56,00 | ¥57,00 | ¥54,00 | 316,20K |
| 2026-06-03 | ¥56,00 | -6,67 % | ¥60,00 | ¥60,00 | ¥55,00 | 795,90K |
| 2026-06-02 | ¥60,00 | +1,69 % | ¥60,00 | ¥62,00 | ¥56,00 | 978,60K |
| 2026-06-01 | ¥59,00 | +5,36 % | ¥56,00 | ¥60,00 | ¥56,00 | 445,00K |
| 2026-05-29 | ¥56,00 | -1,75 % | ¥58,00 | ¥58,00 | ¥56,00 | 254,30K |
| 2026-05-28 | ¥57,00 | -1,72 % | ¥58,00 | ¥58,00 | ¥56,00 | 79,20K |
| 2026-05-27 | ¥58,00 | 0,00 % | ¥57,00 | ¥58,00 | ¥56,00 | 320,50K |
| 2026-05-26 | ¥58,00 | 0,00 % | ¥58,00 | ¥59,00 | ¥56,00 | 408,50K |
| 2026-05-25 | ¥58,00 | 0,00 % | ¥58,00 | ¥59,00 | ¥56,00 | 431,50K |
| 2026-05-22 | ¥58,00 | -1,69 % | ¥58,00 | ¥59,00 | ¥56,00 | 347,30K |