I-Freek Mobile Inc. 3845
TSE · Japan · Technologiedienstleistungen
¥325,00-5,00 (-1,52 %)
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 | ¥330,00 | -1,49 % | ¥333,00 | ¥336,00 | ¥323,00 | 41,40K |
| 2026-09-30 | ¥335,00 | +1,82 % | ¥328,00 | ¥335,00 | ¥320,00 | 91,40K |
| 2026-09-29 | ¥329,00 | 0,00 % | ¥332,00 | ¥337,00 | ¥325,00 | 38,80K |
| 2026-09-28 | ¥329,00 | +0,30 % | ¥328,00 | ¥332,00 | ¥324,00 | 25,80K |
| 2026-09-25 | ¥328,00 | +2,50 % | ¥316,00 | ¥328,00 | ¥309,00 | 104,20K |
| 2026-09-24 | ¥320,00 | -2,14 % | ¥327,00 | ¥329,00 | ¥313,00 | 129,20K |
| 2026-09-18 | ¥327,00 | -2,97 % | ¥342,00 | ¥342,00 | ¥325,00 | 45,90K |
| 2026-09-17 | ¥337,00 | +3,69 % | ¥324,00 | ¥345,00 | ¥323,00 | 109,50K |
| 2026-09-16 | ¥325,00 | +1,56 % | ¥317,00 | ¥325,00 | ¥305,00 | 194,50K |
| 2026-09-15 | ¥320,00 | -0,93 % | ¥326,00 | ¥326,00 | ¥310,00 | 416,00K |
| 2026-09-14 | ¥323,00 | +3,19 % | ¥313,00 | ¥326,00 | ¥309,00 | 146,40K |
| 2026-09-11 | ¥313,00 | -1,88 % | ¥322,00 | ¥327,00 | ¥305,00 | 226,00K |
| 2026-09-10 | ¥319,00 | +2,90 % | ¥303,00 | ¥327,00 | ¥302,00 | 266,30K |
| 2026-09-09 | ¥310,00 | +5,80 % | ¥285,00 | ¥312,00 | ¥285,00 | 78,60K |
| 2026-09-08 | ¥293,00 | +0,34 % | ¥292,00 | ¥294,00 | ¥284,00 | 86,80K |
| 2026-09-07 | ¥292,00 | +0,69 % | ¥284,00 | ¥293,00 | ¥284,00 | 55,00K |
| 2026-09-04 | ¥290,00 | +1,05 % | ¥287,00 | ¥295,00 | ¥285,00 | 163,00K |
| 2026-09-03 | ¥287,00 | +1,77 % | ¥287,00 | ¥293,00 | ¥277,00 | 75,10K |
| 2026-09-02 | ¥282,00 | -9,62 % | ¥305,00 | ¥309,00 | ¥282,00 | 163,00K |
| 2026-09-01 | ¥312,00 | +3,31 % | ¥304,00 | ¥314,00 | ¥299,00 | 103,70K |
| 2026-08-31 | ¥302,00 | +6,34 % | ¥288,00 | ¥302,00 | ¥270,00 | 99,60K |
| 2026-08-28 | ¥284,00 | +2,16 % | ¥279,00 | ¥286,00 | ¥273,00 | 96,50K |
| 2026-08-27 | ¥278,00 | -0,71 % | ¥280,00 | ¥287,00 | ¥277,00 | 36,10K |
| 2026-08-26 | ¥280,00 | -1,41 % | ¥279,00 | ¥286,00 | ¥274,00 | 89,50K |
| 2026-08-25 | ¥284,00 | +5,97 % | ¥270,00 | ¥286,00 | ¥255,00 | 242,80K |
| 2026-08-24 | ¥268,00 | +4,28 % | ¥257,00 | ¥268,00 | ¥257,00 | 114,10K |
| 2026-08-21 | ¥257,00 | 0,00 % | ¥257,00 | ¥258,00 | ¥249,00 | 36,40K |
| 2026-08-20 | ¥257,00 | +2,80 % | ¥249,00 | ¥258,00 | ¥247,00 | 40,40K |
| 2026-08-19 | ¥250,00 | 0,00 % | ¥243,00 | ¥251,00 | ¥242,00 | 37,50K |
| 2026-08-18 | ¥250,00 | +4,17 % | ¥236,00 | ¥264,00 | ¥236,00 | 472,10K |
| 2026-08-17 | ¥240,00 | -1,64 % | ¥241,00 | ¥247,00 | ¥233,00 | 48,50K |
| 2026-08-14 | ¥244,00 | -2,40 % | ¥248,00 | ¥248,00 | ¥237,00 | 60,00K |
| 2026-08-13 | ¥250,00 | +0,40 % | ¥241,00 | ¥252,00 | ¥233,00 | 127,60K |
| 2026-08-12 | ¥249,00 | +4,18 % | ¥242,00 | ¥250,00 | ¥240,00 | 66,00K |
| 2026-08-10 | ¥239,00 | -0,42 % | ¥243,00 | ¥243,00 | ¥233,00 | 23,60K |
| 2026-08-07 | ¥240,00 | 0,00 % | ¥244,00 | ¥248,00 | ¥233,00 | 224,70K |
| 2026-08-06 | ¥240,00 | +6,19 % | ¥227,00 | ¥252,00 | ¥224,00 | 692,90K |
| 2026-08-05 | ¥226,00 | +6,10 % | ¥217,00 | ¥235,00 | ¥213,00 | 507,60K |
| 2026-08-04 | ¥213,00 | +0,47 % | ¥214,00 | ¥214,00 | ¥209,00 | 6,10K |
| 2026-08-03 | ¥212,00 | +1,92 % | ¥210,00 | ¥213,00 | ¥200,00 | 103,50K |
| 2026-07-31 | ¥208,00 | +0,97 % | ¥204,00 | ¥208,00 | ¥202,00 | 7,30K |
| 2026-07-30 | ¥206,00 | -2,83 % | ¥214,00 | ¥214,00 | ¥200,00 | 60,00K |
| 2026-07-29 | ¥212,00 | 0,00 % | ¥213,00 | ¥215,00 | ¥199,00 | 115,50K |
| 2026-07-28 | ¥212,00 | 0,00 % | ¥204,00 | ¥213,00 | ¥202,00 | 90,00K |
| 2026-07-27 | ¥212,00 | -1,40 % | ¥213,00 | ¥218,00 | ¥209,00 | 32,60K |
| 2026-07-24 | ¥215,00 | -3,15 % | ¥221,00 | ¥221,00 | ¥215,00 | 19,50K |
| 2026-07-23 | ¥222,00 | +3,74 % | ¥209,00 | ¥222,00 | ¥209,00 | 18,10K |
| 2026-07-22 | ¥214,00 | +1,42 % | ¥213,00 | ¥216,00 | ¥205,00 | 92,60K |
| 2026-07-21 | ¥211,00 | 0,00 % | ¥205,00 | ¥216,00 | ¥205,00 | 43,40K |
| 2026-07-17 | ¥211,00 | -8,66 % | ¥229,00 | ¥229,00 | ¥211,00 | 138,60K |
| 2026-07-16 | ¥231,00 | -0,43 % | ¥232,00 | ¥232,00 | ¥224,00 | 38,80K |
| 2026-07-15 | ¥232,00 | +2,20 % | ¥219,00 | ¥232,00 | ¥217,00 | 94,10K |
| 2026-07-14 | ¥227,00 | +4,13 % | ¥218,00 | ¥240,00 | ¥217,00 | 181,40K |
| 2026-07-13 | ¥218,00 | 0,00 % | ¥212,00 | ¥232,00 | ¥212,00 | 142,10K |
| 2026-07-10 | ¥218,00 | +2,35 % | ¥207,00 | ¥222,00 | ¥205,00 | 90,70K |
| 2026-07-09 | ¥213,00 | -0,93 % | ¥214,00 | ¥220,00 | ¥211,00 | 30,70K |
| 2026-07-08 | ¥215,00 | +1,42 % | ¥206,00 | ¥215,00 | ¥204,00 | 48,20K |
| 2026-07-07 | ¥212,00 | -2,30 % | ¥210,00 | ¥217,00 | ¥205,00 | 45,50K |
| 2026-07-06 | ¥217,00 | +5,85 % | ¥204,00 | ¥221,00 | ¥200,00 | 128,70K |
| 2026-07-03 | ¥205,00 | -4,21 % | ¥206,00 | ¥208,00 | ¥184,00 | 328,60K |
| 2026-07-02 | ¥214,00 | +9,18 % | ¥188,00 | ¥216,00 | ¥186,00 | 272,50K |
| 2026-07-01 | ¥196,00 | -0,51 % | ¥195,00 | ¥201,00 | ¥183,00 | 343,60K |
| 2026-06-30 | ¥197,00 | -7,08 % | ¥207,00 | ¥209,00 | ¥196,00 | 74,80K |
| 2026-06-29 | ¥212,00 | 0,00 % | ¥219,00 | ¥219,00 | ¥203,00 | 98,70K |
| 2026-06-26 | ¥212,00 | -7,42 % | ¥221,00 | ¥222,00 | ¥212,00 | 14,10K |
| 2026-06-25 | ¥229,00 | +2,23 % | ¥225,00 | ¥233,00 | ¥220,00 | 87,00K |
| 2026-06-24 | ¥224,00 | -1,32 % | ¥228,00 | ¥231,00 | ¥220,00 | 31,10K |
| 2026-06-23 | ¥227,00 | -0,87 % | ¥226,00 | ¥232,00 | ¥216,00 | 127,00K |
| 2026-06-22 | ¥229,00 | +4,09 % | ¥220,00 | ¥239,00 | ¥212,00 | 199,80K |
| 2026-06-19 | ¥220,00 | +13,40 % | ¥196,00 | ¥222,00 | ¥196,00 | 268,90K |
| 2026-06-18 | ¥194,00 | +0,52 % | ¥190,00 | ¥206,00 | ¥177,00 | 257,90K |
| 2026-06-17 | ¥193,00 | 0,00 % | ¥191,00 | ¥196,00 | ¥190,00 | 34,90K |
| 2026-06-16 | ¥193,00 | -3,50 % | ¥207,00 | ¥207,00 | ¥191,00 | 72,90K |
| 2026-06-15 | ¥200,00 | -6,54 % | ¥210,00 | ¥210,00 | ¥190,00 | 236,70K |
| 2026-06-12 | ¥214,00 | +2,88 % | ¥208,00 | ¥215,00 | ¥204,00 | 87,40K |
| 2026-06-11 | ¥208,00 | -6,73 % | ¥215,00 | ¥221,00 | ¥207,00 | 191,40K |
| 2026-06-10 | ¥223,00 | -2,19 % | ¥225,00 | ¥227,00 | ¥212,00 | 147,90K |
| 2026-06-09 | ¥228,00 | -2,15 % | ¥233,00 | ¥240,00 | ¥221,00 | 61,10K |
| 2026-06-08 | ¥233,00 | -3,72 % | ¥238,00 | ¥244,00 | ¥227,00 | 88,80K |
| 2026-06-05 | ¥242,00 | +0,83 % | ¥240,00 | ¥251,00 | ¥240,00 | 70,70K |
| 2026-06-04 | ¥240,00 | -0,41 % | ¥241,00 | ¥241,00 | ¥236,00 | 35,00K |
| 2026-06-03 | ¥241,00 | +1,26 % | ¥243,00 | ¥243,00 | ¥235,00 | 55,60K |
| 2026-06-02 | ¥238,00 | -0,83 % | ¥241,00 | ¥242,00 | ¥237,00 | 61,80K |
| 2026-06-01 | ¥240,00 | +0,84 % | ¥239,00 | ¥247,00 | ¥238,00 | 92,10K |
| 2026-05-29 | ¥238,00 | -4,42 % | ¥249,00 | ¥250,00 | ¥238,00 | 41,40K |
| 2026-05-28 | ¥249,00 | 0,00 % | ¥250,00 | ¥250,00 | ¥243,00 | 81,00K |
| 2026-05-27 | ¥249,00 | -4,23 % | ¥262,00 | ¥262,00 | ¥248,00 | 38,60K |
| 2026-05-26 | ¥260,00 | +2,77 % | ¥252,00 | ¥260,00 | ¥252,00 | 12,50K |
| 2026-05-25 | ¥253,00 | -2,69 % | ¥260,00 | ¥266,00 | ¥251,00 | 101,50K |
| 2026-05-22 | ¥260,00 | +4,00 % | ¥254,00 | ¥260,00 | ¥245,00 | 93,00K |