Jedat Inc. 3841
TSE · Japan · Technologiedienstleistungen
¥1.300,00-10,00 (-0,76 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.300,00 | -0,76 % | ¥1.305,00 | ¥1.305,00 | ¥1.300,00 | 1,20K |
| 2026-10-01 | ¥1.310,00 | +0,69 % | ¥1.331,00 | ¥1.331,00 | ¥1.310,00 | 700 |
| 2026-09-30 | ¥1.301,00 | -1,36 % | ¥1.308,00 | ¥1.319,00 | ¥1.300,00 | 500 |
| 2026-09-29 | ¥1.319,00 | +1,07 % | ¥1.306,00 | ¥1.319,00 | ¥1.300,00 | 1,60K |
| 2026-09-28 | ¥1.305,00 | -2,03 % | ¥1.305,00 | ¥1.305,00 | ¥1.305,00 | 300 |
| 2026-09-25 | ¥1.332,00 | +0,68 % | ¥1.321,00 | ¥1.332,00 | ¥1.321,00 | 900 |
| 2026-09-24 | ¥1.323,00 | -1,93 % | ¥1.349,00 | ¥1.349,00 | ¥1.322,00 | 500 |
| 2026-09-18 | ¥1.349,00 | +3,77 % | ¥1.330,00 | ¥1.349,00 | ¥1.300,00 | 1,80K |
| 2026-09-17 | ¥1.300,00 | -0,99 % | ¥1.303,00 | ¥1.303,00 | ¥1.300,00 | 1,40K |
| 2026-09-16 | ¥1.313,00 | -0,38 % | ¥1.313,00 | ¥1.313,00 | ¥1.313,00 | 200 |
| 2026-09-15 | ¥1.318,00 | 0,00 % | ¥1.318,00 | ¥1.318,00 | ¥1.318,00 | 100 |
| 2026-09-14 | ¥1.318,00 | +0,84 % | ¥1.310,00 | ¥1.318,00 | ¥1.301,00 | 700 |
| 2026-09-11 | ¥1.307,00 | -2,54 % | ¥1.331,00 | ¥1.331,00 | ¥1.303,00 | 1,40K |
| 2026-09-10 | ¥1.341,00 | -0,96 % | ¥1.335,00 | ¥1.394,00 | ¥1.316,00 | 2,60K |
| 2026-09-09 | ¥1.354,00 | -0,73 % | ¥1.358,00 | ¥1.394,00 | ¥1.345,00 | 1,60K |
| 2026-09-08 | ¥1.364,00 | -1,52 % | ¥1.370,00 | ¥1.370,00 | ¥1.352,00 | 1,10K |
| 2026-09-07 | ¥1.385,00 | -0,79 % | ¥1.385,00 | ¥1.402,00 | ¥1.373,00 | 1,10K |
| 2026-09-04 | ¥1.396,00 | -0,14 % | ¥1.393,00 | ¥1.419,00 | ¥1.393,00 | 2,80K |
| 2026-09-03 | ¥1.398,00 | 0,00 % | ¥1.386,00 | ¥1.410,00 | ¥1.370,00 | 3,70K |
| 2026-09-02 | ¥1.398,00 | +0,36 % | ¥1.381,00 | ¥1.398,00 | ¥1.339,00 | 4,40K |
| 2026-09-01 | ¥1.393,00 | +1,83 % | ¥1.368,00 | ¥1.430,00 | ¥1.368,00 | 8,90K |
| 2026-08-31 | ¥1.368,00 | +6,21 % | ¥1.277,00 | ¥1.399,00 | ¥1.277,00 | 11,40K |
| 2026-08-28 | ¥1.288,00 | +0,78 % | ¥1.272,00 | ¥1.295,00 | ¥1.270,00 | 1,00K |
| 2026-08-27 | ¥1.278,00 | +0,24 % | ¥1.275,00 | ¥1.279,00 | ¥1.271,00 | 500 |
| 2026-08-26 | ¥1.275,00 | -1,54 % | ¥1.294,00 | ¥1.294,00 | ¥1.273,00 | 600 |
| 2026-08-25 | ¥1.295,00 | +2,13 % | ¥1.262,00 | ¥1.295,00 | ¥1.261,00 | 600 |
| 2026-08-24 | ¥1.268,00 | -0,94 % | ¥1.273,00 | ¥1.278,00 | ¥1.268,00 | 1,20K |
| 2026-08-21 | ¥1.280,00 | -0,47 % | ¥1.288,00 | ¥1.292,00 | ¥1.280,00 | 700 |
| 2026-08-20 | ¥1.286,00 | +1,10 % | ¥1.272,00 | ¥1.286,00 | ¥1.271,00 | 700 |
| 2026-08-19 | ¥1.272,00 | -2,15 % | ¥1.273,00 | ¥1.298,00 | ¥1.272,00 | 1,80K |
| 2026-08-18 | ¥1.300,00 | -1,81 % | ¥1.329,00 | ¥1.329,00 | ¥1.300,00 | 2,70K |
| 2026-08-17 | ¥1.324,00 | +1,46 % | ¥1.310,00 | ¥1.326,00 | ¥1.302,00 | 3,50K |
| 2026-08-14 | ¥1.305,00 | -0,76 % | ¥1.312,00 | ¥1.312,00 | ¥1.305,00 | 900 |
| 2026-08-13 | ¥1.315,00 | -0,38 % | ¥1.330,00 | ¥1.330,00 | ¥1.315,00 | 1,30K |
| 2026-08-12 | ¥1.320,00 | +0,69 % | ¥1.322,00 | ¥1.325,00 | ¥1.311,00 | 2,40K |
| 2026-08-10 | ¥1.311,00 | +1,55 % | ¥1.297,00 | ¥1.320,00 | ¥1.295,00 | 4,50K |
| 2026-08-07 | ¥1.291,00 | -0,31 % | ¥1.318,00 | ¥1.318,00 | ¥1.290,00 | 2,70K |
| 2026-08-06 | ¥1.295,00 | -0,38 % | ¥1.300,00 | ¥1.300,00 | ¥1.280,00 | 2,50K |
| 2026-08-05 | ¥1.300,00 | +2,04 % | ¥1.295,00 | ¥1.318,00 | ¥1.275,00 | 7,10K |
| 2026-08-04 | ¥1.274,00 | -2,00 % | ¥1.279,00 | ¥1.291,00 | ¥1.261,00 | 1,70K |
| 2026-08-03 | ¥1.300,00 | +7,35 % | ¥1.255,00 | ¥1.325,00 | ¥1.250,00 | 24,00K |
| 2026-07-31 | ¥1.211,00 | -0,16 % | ¥1.193,00 | ¥1.235,00 | ¥1.193,00 | 4,50K |
| 2026-07-30 | ¥1.213,00 | +0,17 % | ¥1.210,00 | ¥1.214,00 | ¥1.191,00 | 1,80K |
| 2026-07-29 | ¥1.211,00 | +0,92 % | ¥1.211,00 | ¥1.217,00 | ¥1.188,00 | 1,60K |
| 2026-07-28 | ¥1.200,00 | -3,85 % | ¥1.233,00 | ¥1.233,00 | ¥1.200,00 | 4,70K |
| 2026-07-27 | ¥1.248,00 | -3,18 % | ¥1.289,00 | ¥1.289,00 | ¥1.203,00 | 8,80K |
| 2026-07-24 | ¥1.289,00 | +7,51 % | ¥1.229,00 | ¥1.335,00 | ¥1.226,00 | 38,00K |
| 2026-07-23 | ¥1.199,00 | -2,12 % | ¥1.225,00 | ¥1.225,00 | ¥1.196,00 | 600 |
| 2026-07-22 | ¥1.225,00 | +0,08 % | ¥1.230,00 | ¥1.240,00 | ¥1.224,00 | 2,00K |
| 2026-07-21 | ¥1.224,00 | +3,90 % | ¥1.191,00 | ¥1.224,00 | ¥1.168,00 | 2,60K |
| 2026-07-17 | ¥1.178,00 | -2,24 % | ¥1.206,00 | ¥1.206,00 | ¥1.150,00 | 5,30K |
| 2026-07-16 | ¥1.205,00 | -0,41 % | ¥1.210,00 | ¥1.210,00 | ¥1.205,00 | 600 |
| 2026-07-15 | ¥1.210,00 | -1,14 % | ¥1.224,00 | ¥1.224,00 | ¥1.210,00 | 1,50K |
| 2026-07-14 | ¥1.224,00 | -3,39 % | ¥1.248,00 | ¥1.248,00 | ¥1.224,00 | 1,40K |
| 2026-07-13 | ¥1.267,00 | +6,03 % | ¥1.195,00 | ¥1.270,00 | ¥1.195,00 | 3,50K |
| 2026-07-10 | ¥1.195,00 | -0,08 % | ¥1.203,00 | ¥1.205,00 | ¥1.193,00 | 700 |
| 2026-07-09 | ¥1.196,00 | -4,09 % | ¥1.250,00 | ¥1.250,00 | ¥1.175,00 | 4,50K |
| 2026-07-08 | ¥1.247,00 | +1,22 % | ¥1.232,00 | ¥1.247,00 | ¥1.230,00 | 1,50K |
| 2026-07-07 | ¥1.232,00 | -1,44 % | ¥1.250,00 | ¥1.250,00 | ¥1.232,00 | 500 |
| 2026-07-06 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.220,00 | 1,50K |
| 2026-07-03 | ¥1.250,00 | +4,08 % | ¥1.202,00 | ¥1.298,00 | ¥1.195,00 | 9,30K |
| 2026-07-02 | ¥1.201,00 | -0,74 % | ¥1.210,00 | ¥1.210,00 | ¥1.195,00 | 2,20K |
| 2026-07-01 | ¥1.210,00 | -1,71 % | ¥1.201,00 | ¥1.211,00 | ¥1.201,00 | 500 |
| 2026-06-30 | ¥1.231,00 | +1,40 % | ¥1.214,00 | ¥1.231,00 | ¥1.214,00 | 600 |
| 2026-06-29 | ¥1.214,00 | -0,08 % | ¥1.231,00 | ¥1.231,00 | ¥1.212,00 | 4,40K |
| 2026-06-26 | ¥1.215,00 | +1,67 % | ¥1.200,00 | ¥1.215,00 | ¥1.190,00 | 14,70K |
| 2026-06-25 | ¥1.195,00 | +1,79 % | ¥1.170,00 | ¥1.200,00 | ¥1.155,00 | 21,10K |
| 2026-06-24 | ¥1.174,00 | +1,21 % | ¥1.160,00 | ¥1.174,00 | ¥1.146,00 | 10,90K |
| 2026-06-23 | ¥1.160,00 | -1,28 % | ¥1.166,00 | ¥1.196,00 | ¥1.160,00 | 1,40K |
| 2026-06-22 | ¥1.175,00 | +3,07 % | ¥1.140,00 | ¥1.181,00 | ¥1.140,00 | 2,80K |
| 2026-06-19 | ¥1.140,00 | -3,47 % | ¥1.181,00 | ¥1.181,00 | ¥1.107,00 | 3,90K |
| 2026-06-18 | ¥1.181,00 | +2,07 % | ¥1.151,00 | ¥1.182,00 | ¥1.151,00 | 900 |
| 2026-06-17 | ¥1.157,00 | -1,03 % | ¥1.171,00 | ¥1.175,00 | ¥1.141,00 | 4,50K |
| 2026-06-16 | ¥1.169,00 | -2,99 % | ¥1.201,00 | ¥1.201,00 | ¥1.155,00 | 3,60K |
| 2026-06-15 | ¥1.205,00 | +2,99 % | ¥1.230,00 | ¥1.249,00 | ¥1.180,00 | 11,60K |
| 2026-06-12 | ¥1.170,00 | +0,34 % | ¥1.180,00 | ¥1.180,00 | ¥1.130,00 | 1,20K |
| 2026-06-11 | ¥1.166,00 | -0,85 % | ¥1.161,00 | ¥1.166,00 | ¥1.136,00 | 1,10K |
| 2026-06-10 | ¥1.176,00 | +1,47 % | ¥1.176,00 | ¥1.178,00 | ¥1.148,00 | 1,40K |
| 2026-06-09 | ¥1.159,00 | -0,60 % | ¥1.171,00 | ¥1.171,00 | ¥1.137,00 | 1,30K |
| 2026-06-08 | ¥1.166,00 | -1,69 % | ¥1.170,00 | ¥1.170,00 | ¥1.144,00 | 1,80K |
| 2026-06-05 | ¥1.186,00 | -0,08 % | ¥1.184,00 | ¥1.186,00 | ¥1.141,00 | 2,70K |
| 2026-06-04 | ¥1.187,00 | -0,08 % | ¥1.187,00 | ¥1.187,00 | ¥1.134,00 | 2,60K |
| 2026-06-03 | ¥1.188,00 | +5,04 % | ¥1.133,00 | ¥1.221,00 | ¥1.133,00 | 5,70K |
| 2026-06-02 | ¥1.131,00 | -2,50 % | ¥1.160,00 | ¥1.160,00 | ¥1.130,00 | 2,20K |
| 2026-06-01 | ¥1.160,00 | +0,26 % | ¥1.184,00 | ¥1.184,00 | ¥1.137,00 | 2,20K |
| 2026-05-29 | ¥1.157,00 | +2,30 % | ¥1.135,00 | ¥1.157,00 | ¥1.135,00 | 1,30K |
| 2026-05-28 | ¥1.131,00 | +0,09 % | ¥1.160,00 | ¥1.160,00 | ¥1.130,00 | 3,00K |
| 2026-05-27 | ¥1.130,00 | -0,18 % | ¥1.138,00 | ¥1.138,00 | ¥1.124,00 | 1,00K |
| 2026-05-26 | ¥1.132,00 | +0,80 % | ¥1.123,00 | ¥1.139,00 | ¥1.123,00 | 1,00K |
| 2026-05-25 | ¥1.123,00 | -2,09 % | ¥1.151,00 | ¥1.151,00 | ¥1.113,00 | 3,10K |