Comture Corporation 3844
TSE · Japan · Technologiedienstleistungen
¥1.265,00-21,00 (-1,63 %)
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 | ¥1.286,00 | +0,78 % | ¥1.276,00 | ¥1.295,00 | ¥1.268,00 | 219,30K |
| 2026-09-30 | ¥1.276,00 | -1,39 % | ¥1.264,00 | ¥1.283,00 | ¥1.250,00 | 391,10K |
| 2026-09-29 | ¥1.294,00 | -2,12 % | ¥1.312,00 | ¥1.312,00 | ¥1.284,00 | 424,10K |
| 2026-09-28 | ¥1.322,00 | -0,23 % | ¥1.333,00 | ¥1.336,00 | ¥1.321,00 | 612,20K |
| 2026-09-25 | ¥1.325,00 | 0,00 % | ¥1.324,00 | ¥1.336,00 | ¥1.314,00 | 505,20K |
| 2026-09-24 | ¥1.325,00 | -1,27 % | ¥1.328,00 | ¥1.343,00 | ¥1.323,00 | 358,00K |
| 2026-09-18 | ¥1.342,00 | -0,52 % | ¥1.352,00 | ¥1.352,00 | ¥1.336,00 | 165,50K |
| 2026-09-17 | ¥1.349,00 | +0,60 % | ¥1.323,00 | ¥1.353,00 | ¥1.320,00 | 211,20K |
| 2026-09-16 | ¥1.341,00 | -0,89 % | ¥1.349,00 | ¥1.358,00 | ¥1.340,00 | 156,20K |
| 2026-09-15 | ¥1.353,00 | +2,11 % | ¥1.332,00 | ¥1.360,00 | ¥1.324,00 | 309,10K |
| 2026-09-14 | ¥1.325,00 | +4,74 % | ¥1.271,00 | ¥1.326,00 | ¥1.262,00 | 502,70K |
| 2026-09-11 | ¥1.265,00 | -0,24 % | ¥1.250,00 | ¥1.271,00 | ¥1.237,00 | 639,50K |
| 2026-09-10 | ¥1.268,00 | +0,63 % | ¥1.252,00 | ¥1.273,00 | ¥1.252,00 | 154,80K |
| 2026-09-09 | ¥1.260,00 | -2,33 % | ¥1.277,00 | ¥1.277,00 | ¥1.255,00 | 333,80K |
| 2026-09-08 | ¥1.290,00 | -0,85 % | ¥1.288,00 | ¥1.299,00 | ¥1.281,00 | 178,80K |
| 2026-09-07 | ¥1.301,00 | -1,66 % | ¥1.312,00 | ¥1.314,00 | ¥1.298,00 | 285,60K |
| 2026-09-04 | ¥1.323,00 | -0,30 % | ¥1.332,00 | ¥1.333,00 | ¥1.320,00 | 88,50K |
| 2026-09-03 | ¥1.327,00 | +0,23 % | ¥1.320,00 | ¥1.337,00 | ¥1.317,00 | 212,30K |
| 2026-09-02 | ¥1.324,00 | -3,00 % | ¥1.352,00 | ¥1.357,00 | ¥1.324,00 | 255,00K |
| 2026-09-01 | ¥1.365,00 | -0,15 % | ¥1.367,00 | ¥1.378,00 | ¥1.356,00 | 178,40K |
| 2026-08-31 | ¥1.367,00 | -0,29 % | ¥1.368,00 | ¥1.374,00 | ¥1.360,00 | 116,20K |
| 2026-08-28 | ¥1.371,00 | +1,48 % | ¥1.363,00 | ¥1.381,00 | ¥1.351,00 | 153,30K |
| 2026-08-27 | ¥1.351,00 | -0,44 % | ¥1.363,00 | ¥1.379,00 | ¥1.350,00 | 192,90K |
| 2026-08-26 | ¥1.357,00 | -1,17 % | ¥1.370,00 | ¥1.374,00 | ¥1.351,00 | 183,70K |
| 2026-08-25 | ¥1.373,00 | -2,76 % | ¥1.399,00 | ¥1.401,00 | ¥1.367,00 | 255,70K |
| 2026-08-24 | ¥1.412,00 | +0,14 % | ¥1.420,00 | ¥1.434,00 | ¥1.403,00 | 176,20K |
| 2026-08-21 | ¥1.410,00 | +0,50 % | ¥1.392,00 | ¥1.410,00 | ¥1.388,00 | 191,90K |
| 2026-08-20 | ¥1.403,00 | +4,08 % | ¥1.363,00 | ¥1.404,00 | ¥1.357,00 | 260,40K |
| 2026-08-19 | ¥1.348,00 | +1,66 % | ¥1.333,00 | ¥1.357,00 | ¥1.327,00 | 495,40K |
| 2026-08-18 | ¥1.326,00 | +0,68 % | ¥1.315,00 | ¥1.341,00 | ¥1.306,00 | 417,40K |
| 2026-08-17 | ¥1.317,00 | -10,53 % | ¥1.344,00 | ¥1.345,00 | ¥1.307,00 | 973,40K |
| 2026-08-14 | ¥1.472,00 | +1,73 % | ¥1.459,00 | ¥1.483,00 | ¥1.435,00 | 298,50K |
| 2026-08-13 | ¥1.447,00 | -0,55 % | ¥1.455,00 | ¥1.455,00 | ¥1.428,00 | 388,00K |
| 2026-08-12 | ¥1.455,00 | +1,46 % | ¥1.452,00 | ¥1.461,00 | ¥1.440,00 | 119,30K |
| 2026-08-10 | ¥1.434,00 | +0,49 % | ¥1.435,00 | ¥1.444,00 | ¥1.424,00 | 203,10K |
| 2026-08-07 | ¥1.427,00 | +1,28 % | ¥1.409,00 | ¥1.434,00 | ¥1.405,00 | 165,60K |
| 2026-08-06 | ¥1.409,00 | -0,07 % | ¥1.407,00 | ¥1.418,00 | ¥1.389,00 | 109,40K |
| 2026-08-05 | ¥1.410,00 | -0,28 % | ¥1.418,00 | ¥1.431,00 | ¥1.403,00 | 142,60K |
| 2026-08-04 | ¥1.414,00 | 0,00 % | ¥1.416,00 | ¥1.421,00 | ¥1.408,00 | 114,80K |
| 2026-08-03 | ¥1.414,00 | -1,12 % | ¥1.428,00 | ¥1.428,00 | ¥1.396,00 | 228,10K |
| 2026-07-31 | ¥1.430,00 | -1,45 % | ¥1.429,00 | ¥1.443,00 | ¥1.418,00 | 192,00K |
| 2026-07-30 | ¥1.451,00 | -0,27 % | ¥1.465,00 | ¥1.468,00 | ¥1.442,00 | 218,10K |
| 2026-07-29 | ¥1.455,00 | +2,75 % | ¥1.430,00 | ¥1.467,00 | ¥1.423,00 | 377,90K |
| 2026-07-28 | ¥1.416,00 | +2,46 % | ¥1.400,00 | ¥1.420,00 | ¥1.386,00 | 272,20K |
| 2026-07-27 | ¥1.382,00 | +3,21 % | ¥1.348,00 | ¥1.386,00 | ¥1.345,00 | 256,20K |
| 2026-07-24 | ¥1.339,00 | -0,52 % | ¥1.340,00 | ¥1.341,00 | ¥1.328,00 | 97,00K |
| 2026-07-23 | ¥1.346,00 | -0,59 % | ¥1.340,00 | ¥1.354,00 | ¥1.336,00 | 85,50K |
| 2026-07-22 | ¥1.354,00 | -1,02 % | ¥1.366,00 | ¥1.366,00 | ¥1.343,00 | 131,20K |
| 2026-07-21 | ¥1.368,00 | -0,22 % | ¥1.380,00 | ¥1.386,00 | ¥1.364,00 | 106,00K |
| 2026-07-17 | ¥1.371,00 | -0,44 % | ¥1.376,00 | ¥1.391,00 | ¥1.364,00 | 132,00K |
| 2026-07-16 | ¥1.377,00 | -1,15 % | ¥1.393,00 | ¥1.410,00 | ¥1.370,00 | 268,30K |
| 2026-07-15 | ¥1.393,00 | +0,58 % | ¥1.372,00 | ¥1.396,00 | ¥1.371,00 | 211,70K |
| 2026-07-14 | ¥1.385,00 | +1,91 % | ¥1.373,00 | ¥1.397,00 | ¥1.359,00 | 176,20K |
| 2026-07-13 | ¥1.359,00 | +0,67 % | ¥1.352,00 | ¥1.371,00 | ¥1.346,00 | 117,30K |
| 2026-07-10 | ¥1.350,00 | +0,30 % | ¥1.341,00 | ¥1.357,00 | ¥1.326,00 | 158,60K |
| 2026-07-09 | ¥1.346,00 | -0,74 % | ¥1.350,00 | ¥1.358,00 | ¥1.344,00 | 97,60K |
| 2026-07-08 | ¥1.356,00 | -0,07 % | ¥1.357,00 | ¥1.364,00 | ¥1.347,00 | 127,20K |
| 2026-07-07 | ¥1.357,00 | +1,12 % | ¥1.349,00 | ¥1.367,00 | ¥1.343,00 | 112,40K |
| 2026-07-06 | ¥1.342,00 | +0,52 % | ¥1.339,00 | ¥1.363,00 | ¥1.334,00 | 170,30K |
| 2026-07-03 | ¥1.335,00 | +0,98 % | ¥1.327,00 | ¥1.339,00 | ¥1.318,00 | 158,30K |
| 2026-07-02 | ¥1.322,00 | +4,01 % | ¥1.292,00 | ¥1.328,00 | ¥1.281,00 | 266,00K |
| 2026-07-01 | ¥1.271,00 | -1,01 % | ¥1.269,00 | ¥1.284,00 | ¥1.263,00 | 160,10K |
| 2026-06-30 | ¥1.284,00 | -0,70 % | ¥1.299,00 | ¥1.299,00 | ¥1.269,00 | 178,90K |
| 2026-06-29 | ¥1.293,00 | +4,02 % | ¥1.255,00 | ¥1.293,00 | ¥1.251,00 | 317,90K |
| 2026-06-26 | ¥1.243,00 | +0,16 % | ¥1.243,00 | ¥1.249,00 | ¥1.237,00 | 115,10K |
| 2026-06-25 | ¥1.241,00 | -0,32 % | ¥1.243,00 | ¥1.248,00 | ¥1.234,00 | 104,60K |
| 2026-06-24 | ¥1.245,00 | +1,14 % | ¥1.243,00 | ¥1.255,00 | ¥1.237,00 | 157,00K |
| 2026-06-23 | ¥1.231,00 | -1,68 % | ¥1.248,00 | ¥1.248,00 | ¥1.228,00 | 238,60K |
| 2026-06-22 | ¥1.252,00 | -0,40 % | ¥1.257,00 | ¥1.272,00 | ¥1.249,00 | 152,00K |
| 2026-06-19 | ¥1.257,00 | -2,03 % | ¥1.268,00 | ¥1.274,00 | ¥1.252,00 | 331,90K |
| 2026-06-18 | ¥1.283,00 | +2,15 % | ¥1.257,00 | ¥1.283,00 | ¥1.255,00 | 158,70K |
| 2026-06-17 | ¥1.256,00 | -0,95 % | ¥1.273,00 | ¥1.289,00 | ¥1.256,00 | 156,80K |
| 2026-06-16 | ¥1.268,00 | -0,94 % | ¥1.279,00 | ¥1.279,00 | ¥1.258,00 | 178,80K |
| 2026-06-15 | ¥1.280,00 | -0,62 % | ¥1.286,00 | ¥1.294,00 | ¥1.280,00 | 144,60K |
| 2026-06-12 | ¥1.288,00 | +0,39 % | ¥1.283,00 | ¥1.298,00 | ¥1.282,00 | 152,70K |
| 2026-06-11 | ¥1.283,00 | -1,61 % | ¥1.292,00 | ¥1.299,00 | ¥1.280,00 | 183,50K |
| 2026-06-10 | ¥1.304,00 | +0,08 % | ¥1.301,00 | ¥1.307,00 | ¥1.291,00 | 160,20K |
| 2026-06-09 | ¥1.303,00 | -1,73 % | ¥1.339,00 | ¥1.339,00 | ¥1.301,00 | 212,10K |
| 2026-06-08 | ¥1.326,00 | -0,97 % | ¥1.320,00 | ¥1.335,00 | ¥1.311,00 | 317,40K |
| 2026-06-05 | ¥1.339,00 | +1,67 % | ¥1.327,00 | ¥1.362,00 | ¥1.320,00 | 246,90K |
| 2026-06-04 | ¥1.317,00 | -1,20 % | ¥1.326,00 | ¥1.331,00 | ¥1.305,00 | 226,20K |
| 2026-06-03 | ¥1.333,00 | -0,67 % | ¥1.336,00 | ¥1.355,00 | ¥1.330,00 | 337,90K |
| 2026-06-02 | ¥1.342,00 | +0,07 % | ¥1.342,00 | ¥1.346,00 | ¥1.326,00 | 158,10K |
| 2026-06-01 | ¥1.341,00 | +0,52 % | ¥1.334,00 | ¥1.346,00 | ¥1.323,00 | 244,60K |
| 2026-05-29 | ¥1.334,00 | +0,76 % | ¥1.330,00 | ¥1.354,00 | ¥1.329,00 | 228,70K |
| 2026-05-28 | ¥1.324,00 | -3,15 % | ¥1.367,00 | ¥1.379,00 | ¥1.321,00 | 229,30K |
| 2026-05-27 | ¥1.367,00 | +0,74 % | ¥1.350,00 | ¥1.370,00 | ¥1.343,00 | 193,60K |
| 2026-05-26 | ¥1.357,00 | +0,89 % | ¥1.345,00 | ¥1.375,00 | ¥1.345,00 | 272,30K |
| 2026-05-25 | ¥1.345,00 | -0,52 % | ¥1.353,00 | ¥1.353,00 | ¥1.309,00 | 214,60K |
| 2026-05-22 | ¥1.352,00 | +1,35 % | ¥1.342,00 | ¥1.364,00 | ¥1.339,00 | 212,40K |