Datasection, Inc. 3905
TSE · Japan · Technologiedienstleistungen
¥2.042,00-32,00 (-1,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.042,00 | -1,54 % | ¥2.050,00 | ¥2.116,00 | ¥1.988,00 | 5,56M |
| 2026-10-01 | ¥2.074,00 | +2,93 % | ¥2.050,00 | ¥2.108,00 | ¥1.999,00 | 5,60M |
| 2026-09-30 | ¥2.015,00 | +3,17 % | ¥1.985,00 | ¥2.061,00 | ¥1.924,00 | 5,31M |
| 2026-09-29 | ¥1.953,00 | -4,82 % | ¥2.050,00 | ¥2.056,00 | ¥1.934,00 |
| 6,34M |
| 2026-09-28 | ¥2.052,00 | -1,20 % | ¥2.277,00 | ¥2.368,00 | ¥2.014,00 | 17,76M |
| 2026-09-25 | ¥2.077,00 | +14,94 % | ¥1.919,00 | ¥2.187,00 | ¥1.908,00 | 22,04M |
| 2026-09-24 | ¥1.807,00 | +17,19 % | ¥1.892,00 | ¥1.932,00 | ¥1.718,00 | 14,67M |
| 2026-09-18 | ¥1.542,00 | +7,23 % | ¥1.459,00 | ¥1.560,00 | ¥1.441,00 | 2,56M |
| 2026-09-17 | ¥1.438,00 | -0,55 % | ¥1.446,00 | ¥1.458,00 | ¥1.429,00 | 1,02M |
| 2026-09-16 | ¥1.446,00 | -4,17 % | ¥1.492,00 | ¥1.503,00 | ¥1.425,00 | 1,86M |
| 2026-09-15 | ¥1.509,00 | +1,75 % | ¥1.470,00 | ¥1.523,00 | ¥1.466,00 | 985,50K |
| 2026-09-14 | ¥1.483,00 | -4,14 % | ¥1.510,00 | ¥1.511,00 | ¥1.441,00 | 1,92M |
| 2026-09-11 | ¥1.547,00 | -3,61 % | ¥1.565,00 | ¥1.568,00 | ¥1.515,00 | 1,61M |
| 2026-09-10 | ¥1.605,00 | +4,77 % | ¥1.521,00 | ¥1.617,00 | ¥1.516,00 | 2,23M |
| 2026-09-09 | ¥1.532,00 | +1,19 % | ¥1.505,00 | ¥1.565,00 | ¥1.496,00 | 1,67M |
| 2026-09-08 | ¥1.514,00 | -3,99 % | ¥1.565,00 | ¥1.584,00 | ¥1.510,00 | 1,70M |
| 2026-09-07 | ¥1.577,00 | +3,14 % | ¥1.552,00 | ¥1.606,00 | ¥1.536,00 | 2,41M |
| 2026-09-04 | ¥1.529,00 | -1,61 % | ¥1.560,00 | ¥1.575,00 | ¥1.489,00 | 2,83M |
| 2026-09-03 | ¥1.554,00 | -1,21 % | ¥1.590,00 | ¥1.602,00 | ¥1.531,00 | 2,59M |
| 2026-09-02 | ¥1.573,00 | -3,79 % | ¥1.595,00 | ¥1.614,00 | ¥1.566,00 | 1,81M |
| 2026-09-01 | ¥1.635,00 | -3,60 % | ¥1.669,00 | ¥1.681,00 | ¥1.586,00 | 3,23M |
| 2026-08-31 | ¥1.696,00 | -1,80 % | ¥1.701,00 | ¥1.753,00 | ¥1.617,00 | 4,72M |
| 2026-08-28 | ¥1.727,00 | +12,22 % | ¥1.545,00 | ¥1.730,00 | ¥1.542,00 | 11,93M |
| 2026-08-27 | ¥1.539,00 | +0,79 % | ¥1.561,00 | ¥1.563,00 | ¥1.495,00 | 3,46M |
| 2026-08-26 | ¥1.527,00 | -5,39 % | ¥1.593,00 | ¥1.598,00 | ¥1.527,00 | 4,01M |
| 2026-08-25 | ¥1.614,00 | -2,89 % | ¥1.660,00 | ¥1.662,00 | ¥1.562,00 | 4,52M |
| 2026-08-24 | ¥1.662,00 | -9,67 % | ¥1.822,00 | ¥1.822,00 | ¥1.655,00 | 5,48M |
| 2026-08-21 | ¥1.840,00 | +6,67 % | ¥1.685,00 | ¥1.894,00 | ¥1.654,00 | 9,33M |
| 2026-08-20 | ¥1.725,00 | +4,10 % | ¥1.691,00 | ¥1.731,00 | ¥1.640,00 | 5,23M |
| 2026-08-19 | ¥1.657,00 | -2,13 % | ¥1.653,00 | ¥1.841,00 | ¥1.616,00 | 12,19M |
| 2026-08-18 | ¥1.693,00 | -6,31 % | ¥1.823,00 | ¥1.997,00 | ¥1.602,00 | 23,33M |
| 2026-08-17 | ¥1.807,00 | -3,73 % | ¥1.681,00 | ¥1.850,00 | ¥1.648,00 | 10,34M |
| 2026-08-14 | ¥1.877,00 | 0,00 % | ¥1.894,00 | ¥1.953,00 | ¥1.857,00 | 4,44M |
| 2026-08-13 | ¥1.877,00 | +0,97 % | ¥1.899,00 | ¥1.946,00 | ¥1.854,00 | 2,94M |
| 2026-08-12 | ¥1.859,00 | +4,56 % | ¥1.818,00 | ¥1.914,00 | ¥1.795,00 | 3,39M |
| 2026-08-10 | ¥1.778,00 | -6,03 % | ¥1.920,00 | ¥1.920,00 | ¥1.775,00 | 2,65M |
| 2026-08-07 | ¥1.892,00 | -0,94 % | ¥1.950,00 | ¥1.958,00 | ¥1.761,00 | 3,73M |
| 2026-08-06 | ¥1.910,00 | -15,49 % | ¥2.210,00 | ¥2.282,00 | ¥1.906,00 | 6,00M |
| 2026-08-05 | ¥2.260,00 | +4,87 % | ¥2.205,00 | ¥2.284,00 | ¥2.163,00 | 3,48M |
| 2026-08-04 | ¥2.155,00 | -2,05 % | ¥2.250,00 | ¥2.407,00 | ¥2.145,00 | 4,97M |
| 2026-08-03 | ¥2.200,00 | +3,09 % | ¥2.084,00 | ¥2.251,00 | ¥2.040,00 | 2,14M |
| 2026-07-31 | ¥2.134,00 | +13,75 % | ¥2.086,00 | ¥2.193,00 | ¥2.037,00 | 3,77M |
| 2026-07-30 | ¥1.876,00 | -2,80 % | ¥1.945,00 | ¥1.960,00 | ¥1.860,00 | 1,76M |
| 2026-07-29 | ¥1.930,00 | -7,83 % | ¥2.095,00 | ¥2.109,00 | ¥1.877,00 | 2,19M |
| 2026-07-28 | ¥2.094,00 | -9,86 % | ¥2.273,00 | ¥2.283,00 | ¥2.070,00 | 1,46M |
| 2026-07-27 | ¥2.323,00 | -0,21 % | ¥2.319,00 | ¥2.331,00 | ¥2.224,00 | 1,18M |
| 2026-07-24 | ¥2.328,00 | -4,39 % | ¥2.385,00 | ¥2.389,00 | ¥2.250,00 | 1,43M |
| 2026-07-23 | ¥2.435,00 | +0,66 % | ¥2.400,00 | ¥2.520,00 | ¥2.362,00 | 1,40M |
| 2026-07-22 | ¥2.419,00 | -3,66 % | ¥2.582,00 | ¥2.597,00 | ¥2.407,00 | 1,92M |
| 2026-07-21 | ¥2.511,00 | -0,63 % | ¥2.529,00 | ¥2.618,00 | ¥2.475,00 | 1,28M |
| 2026-07-17 | ¥2.527,00 | -6,02 % | ¥2.592,00 | ¥2.605,00 | ¥2.440,00 | 2,02M |
| 2026-07-16 | ¥2.689,00 | -10,19 % | ¥2.845,00 | ¥2.857,00 | ¥2.666,00 | 1,85M |
| 2026-07-15 | ¥2.994,00 | +5,24 % | ¥2.841,00 | ¥2.998,00 | ¥2.761,00 | 1,30M |
| 2026-07-14 | ¥2.845,00 | +0,18 % | ¥2.790,00 | ¥2.877,00 | ¥2.760,00 | 1,13M |
| 2026-07-13 | ¥2.840,00 | -1,08 % | ¥2.879,00 | ¥3.090,00 | ¥2.792,00 | 1,93M |
| 2026-07-10 | ¥2.871,00 | -1,85 % | ¥2.941,00 | ¥3.000,00 | ¥2.766,00 | 2,87M |
| 2026-07-09 | ¥2.925,00 | +6,99 % | ¥2.813,00 | ¥2.936,00 | ¥2.746,00 | 1,88M |
| 2026-07-08 | ¥2.734,00 | -2,18 % | ¥2.727,00 | ¥2.838,00 | ¥2.673,00 | 1,91M |
| 2026-07-07 | ¥2.795,00 | -6,80 % | ¥3.000,00 | ¥3.080,00 | ¥2.755,00 | 2,39M |
| 2026-07-06 | ¥2.999,00 | -5,09 % | ¥3.230,00 | ¥3.305,00 | ¥2.914,00 | 2,29M |
| 2026-07-03 | ¥3.160,00 | +1,77 % | ¥3.035,00 | ¥3.225,00 | ¥2.941,00 | 1,83M |
| 2026-07-02 | ¥3.105,00 | -9,21 % | ¥3.200,00 | ¥3.360,00 | ¥3.070,00 | 2,07M |
| 2026-07-01 | ¥3.420,00 | -1,30 % | ¥3.505,00 | ¥3.545,00 | ¥3.310,00 | 1,11M |
| 2026-06-30 | ¥3.465,00 | -3,62 % | ¥3.735,00 | ¥3.750,00 | ¥3.340,00 | 2,50M |
| 2026-06-29 | ¥3.595,00 | -14,00 % | ¥4.250,00 | ¥4.275,00 | ¥3.510,00 | 3,66M |
| 2026-06-26 | ¥4.180,00 | -13,99 % | ¥4.680,00 | ¥4.680,00 | ¥4.160,00 | 2,85M |
| 2026-06-25 | ¥4.860,00 | +4,74 % | ¥4.780,00 | ¥5.010,00 | ¥4.565,00 | 2,06M |
| 2026-06-24 | ¥4.640,00 | +2,65 % | ¥4.590,00 | ¥4.905,00 | ¥4.340,00 | 2,34M |
| 2026-06-23 | ¥4.520,00 | -10,14 % | ¥5.000,00 | ¥5.110,00 | ¥4.510,00 | 1,93M |
| 2026-06-22 | ¥5.030,00 | -4,55 % | ¥5.260,00 | ¥5.410,00 | ¥4.835,00 | 2,34M |
| 2026-06-19 | ¥5.270,00 | +3,13 % | ¥5.170,00 | ¥5.950,00 | ¥5.090,00 | 3,95M |
| 2026-06-18 | ¥5.110,00 | +3,97 % | ¥4.845,00 | ¥5.360,00 | ¥4.700,00 | 2,08M |
| 2026-06-17 | ¥4.915,00 | -5,48 % | ¥5.000,00 | ¥5.030,00 | ¥4.780,00 | 1,55M |
| 2026-06-16 | ¥5.200,00 | +7,33 % | ¥4.775,00 | ¥5.240,00 | ¥4.585,00 | 2,27M |
| 2026-06-15 | ¥4.845,00 | +5,79 % | ¥4.790,00 | ¥5.100,00 | ¥4.525,00 | 3,24M |
| 2026-06-12 | ¥4.580,00 | +5,53 % | ¥4.505,00 | ¥4.645,00 | ¥4.225,00 | 1,77M |
| 2026-06-11 | ¥4.340,00 | +0,58 % | ¥4.310,00 | ¥4.715,00 | ¥4.260,00 | 2,29M |
| 2026-06-10 | ¥4.315,00 | -5,99 % | ¥4.460,00 | ¥4.470,00 | ¥4.130,00 | 2,15M |
| 2026-06-09 | ¥4.590,00 | -7,09 % | ¥5.000,00 | ¥5.010,00 | ¥4.550,00 | 2,14M |
| 2026-06-08 | ¥4.940,00 | +0,82 % | ¥4.480,00 | ¥5.040,00 | ¥4.480,00 | 4,37M |
| 2026-06-05 | ¥4.900,00 | -13,88 % | ¥5.700,00 | ¥5.740,00 | ¥4.810,00 | 4,37M |
| 2026-06-04 | ¥5.690,00 | +12,45 % | ¥5.060,00 | ¥5.690,00 | ¥4.715,00 | 10,27M |
| 2026-06-03 | ¥5.060,00 | +16,06 % | ¥5.060,00 | ¥5.060,00 | ¥5.000,00 | 810,00K |
| 2026-06-02 | ¥4.360,00 | -17,89 % | ¥4.805,00 | ¥4.865,00 | ¥4.310,00 | 3,43M |
| 2026-06-01 | ¥5.310,00 | -13,52 % | ¥5.440,00 | ¥5.860,00 | ¥5.140,00 | 6,75M |
| 2026-05-29 | ¥6.140,00 | +19,46 % | ¥5.400,00 | ¥6.140,00 | ¥5.360,00 | 3,27M |
| 2026-05-28 | ¥5.140,00 | +15,90 % | ¥4.335,00 | ¥5.140,00 | ¥4.335,00 | 5,68M |
| 2026-05-27 | ¥4.435,00 | -6,04 % | ¥4.760,00 | ¥4.820,00 | ¥4.325,00 | 3,31M |
| 2026-05-26 | ¥4.720,00 | +5,12 % | ¥4.420,00 | ¥4.820,00 | ¥4.285,00 | 5,81M |
| 2026-05-25 | ¥4.490,00 | -6,46 % | ¥4.800,00 | ¥5.000,00 | ¥4.100,00 | 10,64M |