Silicon Studio Corp. 3907
TSE · Japan · Technologiedienstleistungen
¥1.888,00-92,00 (-4,65 %)
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 | ¥1.888,00 | -4,65 % | ¥1.952,00 | ¥1.999,00 | ¥1.882,00 | 95,20K |
| 2026-10-01 | ¥1.980,00 | +2,64 % | ¥1.929,00 | ¥2.070,00 | ¥1.921,00 | 249,80K |
| 2026-09-30 | ¥1.929,00 | +2,55 % | ¥1.866,00 | ¥2.041,00 | ¥1.834,00 | 234,50K |
| 2026-09-29 | ¥1.881,00 | -6,00 % | ¥1.991,00 | ¥1.991,00 | ¥1.830,00 | 253,40K |
| 2026-09-28 | ¥2.001,00 | -6,06 % | ¥2.101,00 | ¥2.163,00 | ¥2.001,00 | 201,80K |
| 2026-09-25 | ¥2.130,00 | -2,07 % | ¥2.169,00 | ¥2.268,00 | ¥2.084,00 | 251,40K |
| 2026-09-24 | ¥2.175,00 | +5,07 % | ¥2.100,00 | ¥2.385,00 | ¥2.100,00 | 1,10M |
| 2026-09-18 | ¥2.070,00 | -4,21 % | ¥2.111,00 | ¥2.255,00 | ¥2.028,00 | 439,90K |
| 2026-09-17 | ¥2.161,00 | +7,35 % | ¥2.058,00 | ¥2.274,00 | ¥2.038,00 | 496,90K |
| 2026-09-16 | ¥2.013,00 | +2,91 % | ¥1.956,00 | ¥2.040,00 | ¥1.903,00 | 196,80K |
| 2026-09-15 | ¥1.956,00 | +0,05 % | ¥1.927,00 | ¥1.995,00 | ¥1.833,00 | 168,10K |
| 2026-09-14 | ¥1.955,00 | -7,61 % | ¥1.996,00 | ¥1.997,00 | ¥1.810,00 | 304,50K |
| 2026-09-11 | ¥2.116,00 | -5,45 % | ¥2.141,00 | ¥2.171,00 | ¥2.061,00 | 203,10K |
| 2026-09-10 | ¥2.238,00 | +5,52 % | ¥2.131,00 | ¥2.243,00 | ¥2.101,00 | 277,70K |
| 2026-09-09 | ¥2.121,00 | +1,73 % | ¥2.093,00 | ¥2.176,00 | ¥2.061,00 | 311,40K |
| 2026-09-08 | ¥2.085,00 | +0,43 % | ¥2.038,00 | ¥2.345,00 | ¥2.035,00 | 579,60K |
| 2026-09-07 | ¥2.076,00 | -4,42 % | ¥2.222,00 | ¥2.290,00 | ¥2.050,00 | 347,40K |
| 2026-09-04 | ¥2.172,00 | -8,24 % | ¥2.289,00 | ¥2.319,00 | ¥2.104,00 | 448,80K |
| 2026-09-03 | ¥2.367,00 | +19,42 % | ¥1.959,00 | ¥2.382,00 | ¥1.920,00 | 1,16M |
| 2026-09-02 | ¥1.982,00 | -5,66 % | ¥1.964,00 | ¥2.030,00 | ¥1.927,00 | 412,30K |
| 2026-09-01 | ¥2.101,00 | -10,44 % | ¥2.240,00 | ¥2.302,00 | ¥2.079,00 | 738,20K |
| 2026-08-31 | ¥2.346,00 | -10,97 % | ¥2.661,00 | ¥2.988,00 | ¥2.346,00 | 2,19M |
| 2026-08-28 | ¥2.635,00 | +23,42 % | ¥2.630,00 | ¥2.635,00 | ¥2.535,00 | 777,20K |
| 2026-08-27 | ¥2.135,00 | +4,15 % | ¥2.160,00 | ¥2.365,00 | ¥2.050,00 | 1,43M |
| 2026-08-26 | ¥2.050,00 | +16,81 % | ¥2.035,00 | ¥2.155,00 | ¥1.962,00 | 1,64M |
| 2026-08-25 | ¥1.755,00 | -1,79 % | ¥1.762,00 | ¥1.888,00 | ¥1.703,00 | 526,90K |
| 2026-08-24 | ¥1.787,00 | +2,35 % | ¥1.821,00 | ¥2.069,00 | ¥1.755,00 | 1,43M |
| 2026-08-21 | ¥1.746,00 | -4,17 % | ¥1.763,00 | ¥1.843,00 | ¥1.653,00 | 656,10K |
| 2026-08-20 | ¥1.822,00 | +15,54 % | ¥1.679,00 | ¥1.885,00 | ¥1.659,00 | 1,90M |
| 2026-08-19 | ¥1.577,00 | +3,21 % | ¥1.490,00 | ¥1.684,00 | ¥1.457,00 | 736,60K |
| 2026-08-18 | ¥1.528,00 | +3,59 % | ¥1.464,00 | ¥1.570,00 | ¥1.434,00 | 364,70K |
| 2026-08-17 | ¥1.475,00 | -7,52 % | ¥1.515,00 | ¥1.550,00 | ¥1.475,00 | 314,90K |
| 2026-08-14 | ¥1.595,00 | +8,36 % | ¥1.442,00 | ¥1.636,00 | ¥1.390,00 | 755,70K |
| 2026-08-13 | ¥1.472,00 | -9,02 % | ¥1.476,00 | ¥1.560,00 | ¥1.425,00 | 812,00K |
| 2026-08-12 | ¥1.618,00 | -0,74 % | ¥1.750,00 | ¥1.900,00 | ¥1.615,00 | 2,02M |
| 2026-08-10 | ¥1.630,00 | -2,57 % | ¥1.633,00 | ¥1.788,00 | ¥1.553,00 | 1,70M |
| 2026-08-07 | ¥1.673,00 | +19,16 % | ¥1.450,00 | ¥1.673,00 | ¥1.329,00 | 1,61M |
| 2026-08-06 | ¥1.404,00 | -7,02 % | ¥1.608,00 | ¥1.713,00 | ¥1.350,00 | 3,13M |
| 2026-08-05 | ¥1.510,00 | +24,79 % | ¥1.250,00 | ¥1.510,00 | ¥1.250,00 | 2,62M |
| 2026-08-04 | ¥1.210,00 | +11,42 % | ¥1.091,00 | ¥1.335,00 | ¥1.085,00 | 1,52M |
| 2026-08-03 | ¥1.086,00 | +8,17 % | ¥1.060,00 | ¥1.157,00 | ¥1.030,00 | 1,12M |
| 2026-07-31 | ¥1.004,00 | -1,38 % | ¥1.108,00 | ¥1.230,00 | ¥1.000,00 | 1,24M |
| 2026-07-30 | ¥1.018,00 | -22,76 % | ¥1.190,00 | ¥1.234,00 | ¥1.018,00 | 1,27M |
| 2026-07-29 | ¥1.318,00 | +29,47 % | ¥1.018,00 | ¥1.318,00 | ¥1.007,00 | 1,61M |
| 2026-07-28 | ¥1.018,00 | -12,69 % | ¥1.196,00 | ¥1.248,00 | ¥983,00 | 1,69M |
| 2026-07-27 | ¥1.166,00 | +5,05 % | ¥1.200,00 | ¥1.377,00 | ¥1.103,00 | 2,69M |
| 2026-07-24 | ¥1.110,00 | +5,31 % | ¥1.044,00 | ¥1.350,00 | ¥964,00 | 3,17M |
| 2026-07-23 | ¥1.054,00 | +16,59 % | ¥1.054,00 | ¥1.054,00 | ¥1.002,00 | 287,70K |
| 2026-07-22 | ¥904,00 | +19,89 % | ¥904,00 | ¥904,00 | ¥904,00 | 10,40K |
| 2026-07-21 | ¥754,00 | +15,29 % | ¥674,00 | ¥754,00 | ¥674,00 | 118,30K |
| 2026-07-17 | ¥654,00 | -5,63 % | ¥688,00 | ¥697,00 | ¥640,00 | 163,50K |
| 2026-07-16 | ¥693,00 | -4,28 % | ¥735,00 | ¥741,00 | ¥686,00 | 185,80K |
| 2026-07-15 | ¥724,00 | -4,11 % | ¥715,00 | ¥730,00 | ¥685,00 | 213,40K |
| 2026-07-14 | ¥755,00 | -16,57 % | ¥755,00 | ¥765,00 | ¥755,00 | 80,30K |
| 2026-07-13 | ¥905,00 | -2,48 % | ¥928,00 | ¥948,00 | ¥890,00 | 58,30K |
| 2026-07-10 | ¥928,00 | +5,10 % | ¥898,00 | ¥950,00 | ¥890,00 | 87,10K |
| 2026-07-09 | ¥883,00 | +1,49 % | ¥874,00 | ¥893,00 | ¥870,00 | 20,40K |
| 2026-07-08 | ¥870,00 | -3,33 % | ¥898,00 | ¥898,00 | ¥870,00 | 26,90K |
| 2026-07-07 | ¥900,00 | +2,86 % | ¥890,00 | ¥936,00 | ¥884,00 | 89,60K |
| 2026-07-06 | ¥875,00 | -2,67 % | ¥908,00 | ¥931,00 | ¥871,00 | 60,00K |
| 2026-07-03 | ¥899,00 | +2,98 % | ¥868,00 | ¥929,00 | ¥856,00 | 90,50K |
| 2026-07-02 | ¥873,00 | -1,69 % | ¥875,00 | ¥911,00 | ¥870,00 | 54,10K |
| 2026-07-01 | ¥888,00 | -1,11 % | ¥902,00 | ¥907,00 | ¥877,00 | 72,00K |
| 2026-06-30 | ¥898,00 | -2,60 % | ¥934,00 | ¥944,00 | ¥896,00 | 89,50K |
| 2026-06-29 | ¥922,00 | -2,23 % | ¥973,00 | ¥985,00 | ¥907,00 | 144,00K |
| 2026-06-26 | ¥943,00 | -10,95 % | ¥1.051,00 | ¥1.084,00 | ¥940,00 | 539,30K |
| 2026-06-25 | ¥1.059,00 | +16,50 % | ¥939,00 | ¥1.059,00 | ¥912,00 | 774,10K |
| 2026-06-24 | ¥909,00 | -0,98 % | ¥916,00 | ¥949,00 | ¥885,00 | 138,20K |
| 2026-06-23 | ¥918,00 | -8,11 % | ¥1.074,00 | ¥1.074,00 | ¥911,00 | 698,20K |
| 2026-06-22 | ¥999,00 | +17,67 % | ¥999,00 | ¥999,00 | ¥999,00 | 11,60K |
| 2026-06-19 | ¥849,00 | -2,19 % | ¥838,00 | ¥854,00 | ¥811,00 | 90,20K |
| 2026-06-18 | ¥868,00 | +3,21 % | ¥833,00 | ¥880,00 | ¥833,00 | 100,60K |
| 2026-06-17 | ¥841,00 | -2,44 % | ¥844,00 | ¥892,00 | ¥827,00 | 96,10K |
| 2026-06-16 | ¥862,00 | +2,13 % | ¥899,00 | ¥921,00 | ¥848,00 | 150,00K |
| 2026-06-15 | ¥844,00 | -9,25 % | ¥915,00 | ¥931,00 | ¥834,00 | 177,90K |
| 2026-06-12 | ¥930,00 | -3,23 % | ¥971,00 | ¥971,00 | ¥893,00 | 99,90K |
| 2026-06-11 | ¥961,00 | -1,23 % | ¥928,00 | ¥1.057,00 | ¥914,00 | 260,30K |
| 2026-06-10 | ¥973,00 | -6,26 % | ¥1.011,00 | ¥1.027,00 | ¥909,00 | 165,10K |
| 2026-06-09 | ¥1.038,00 | -10,21 % | ¥1.186,00 | ¥1.245,00 | ¥1.018,00 | 215,70K |
| 2026-06-08 | ¥1.156,00 | -6,40 % | ¥1.132,00 | ¥1.166,00 | ¥1.110,00 | 108,30K |
| 2026-06-05 | ¥1.235,00 | +2,32 % | ¥1.205,00 | ¥1.254,00 | ¥1.166,00 | 82,10K |
| 2026-06-04 | ¥1.207,00 | -2,66 % | ¥1.183,00 | ¥1.235,00 | ¥1.121,00 | 154,10K |
| 2026-06-03 | ¥1.240,00 | +6,53 % | ¥1.168,00 | ¥1.405,00 | ¥1.168,00 | 584,30K |
| 2026-06-02 | ¥1.164,00 | -10,67 % | ¥1.243,00 | ¥1.243,00 | ¥1.107,00 | 304,40K |
| 2026-06-01 | ¥1.303,00 | -6,73 % | ¥1.337,00 | ¥1.379,00 | ¥1.241,00 | 300,90K |
| 2026-05-29 | ¥1.397,00 | -22,26 % | ¥1.757,00 | ¥1.799,00 | ¥1.397,00 | 538,80K |
| 2026-05-28 | ¥1.797,00 | -14,35 % | ¥1.918,00 | ¥1.950,00 | ¥1.735,00 | 402,40K |
| 2026-05-27 | ¥2.098,00 | +8,42 % | ¥1.938,00 | ¥2.190,00 | ¥1.628,00 | 1,49M |
| 2026-05-26 | ¥1.935,00 | +23,25 % | ¥1.650,00 | ¥1.950,00 | ¥1.420,00 | 1,95M |
| 2026-05-25 | ¥1.570,00 | +23,62 % | ¥1.570,00 | ¥1.570,00 | ¥1.570,00 | 41,70K |