Collabos Corp. 3908
TSE · Japan · Technologiedienstleistungen
¥362,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥362,00 | +1,12 % | ¥360,00 | ¥362,00 | ¥359,00 | 1,80K |
| 2026-09-30 | ¥358,00 | +0,28 % | ¥351,00 | ¥360,00 | ¥351,00 | 9,70K |
| 2026-09-29 | ¥357,00 | -3,51 % | ¥346,00 | ¥358,00 | ¥345,00 | 16,80K |
| 2026-09-28 | ¥370,00 | +1,65 % | ¥368,00 | ¥370,00 | ¥357,00 | 20,40K |
| 2026-09-25 | ¥364,00 | -0,27 % | ¥365,00 | ¥368,00 | ¥363,00 | 7,20K |
| 2026-09-24 | ¥365,00 | 0,00 % | ¥365,00 | ¥369,00 | ¥365,00 | 10,40K |
| 2026-09-18 | ¥365,00 | -0,27 % | ¥362,00 | ¥369,00 | ¥362,00 | 5,00K |
| 2026-09-17 | ¥366,00 | +1,10 % | ¥362,00 | ¥369,00 | ¥360,00 | 5,80K |
| 2026-09-16 | ¥362,00 | +1,97 % | ¥354,00 | ¥367,00 | ¥354,00 | 9,00K |
| 2026-09-15 | ¥355,00 | +0,28 % | ¥354,00 | ¥357,00 | ¥354,00 | 1,80K |
| 2026-09-14 | ¥354,00 | -0,28 % | ¥357,00 | ¥357,00 | ¥354,00 | 2,80K |
| 2026-09-11 | ¥355,00 | -0,28 % | ¥353,00 | ¥357,00 | ¥353,00 | 2,30K |
| 2026-09-10 | ¥356,00 | +0,28 % | ¥357,00 | ¥357,00 | ¥354,00 | 5,90K |
| 2026-09-09 | ¥355,00 | -0,28 % | ¥356,00 | ¥356,00 | ¥352,00 | 6,10K |
| 2026-09-08 | ¥356,00 | +1,14 % | ¥352,00 | ¥356,00 | ¥350,00 | 2,10K |
| 2026-09-07 | ¥352,00 | -0,28 % | ¥357,00 | ¥357,00 | ¥350,00 | 6,70K |
| 2026-09-04 | ¥353,00 | -0,84 % | ¥354,00 | ¥356,00 | ¥352,00 | 700 |
| 2026-09-03 | ¥356,00 | +1,71 % | ¥349,00 | ¥356,00 | ¥348,00 | 5,00K |
| 2026-09-02 | ¥350,00 | 0,00 % | ¥351,00 | ¥352,00 | ¥350,00 | 3,00K |
| 2026-09-01 | ¥350,00 | +0,29 % | ¥349,00 | ¥351,00 | ¥349,00 | 900 |
| 2026-08-31 | ¥349,00 | +0,29 % | ¥344,00 | ¥354,00 | ¥343,00 | 3,80K |
| 2026-08-28 | ¥348,00 | -0,85 % | ¥352,00 | ¥352,00 | ¥348,00 | 1,70K |
| 2026-08-27 | ¥351,00 | -1,96 % | ¥358,00 | ¥358,00 | ¥348,00 | 10,70K |
| 2026-08-26 | ¥358,00 | +1,42 % | ¥355,00 | ¥358,00 | ¥349,00 | 12,50K |
| 2026-08-25 | ¥353,00 | +0,57 % | ¥345,00 | ¥354,00 | ¥345,00 | 1,10K |
| 2026-08-24 | ¥351,00 | -0,85 % | ¥354,00 | ¥354,00 | ¥351,00 | 1,90K |
| 2026-08-21 | ¥354,00 | +0,28 % | ¥354,00 | ¥354,00 | ¥350,00 | 1,40K |
| 2026-08-20 | ¥353,00 | +0,86 % | ¥350,00 | ¥356,00 | ¥343,00 | 10,70K |
| 2026-08-19 | ¥350,00 | +0,29 % | ¥349,00 | ¥350,00 | ¥343,00 | 2,50K |
| 2026-08-18 | ¥349,00 | -0,85 % | ¥352,00 | ¥352,00 | ¥343,00 | 2,60K |
| 2026-08-17 | ¥352,00 | +0,57 % | ¥350,00 | ¥352,00 | ¥345,00 | 4,70K |
| 2026-08-14 | ¥350,00 | +0,29 % | ¥350,00 | ¥351,00 | ¥350,00 | 2,30K |
| 2026-08-13 | ¥349,00 | +1,75 % | ¥350,00 | ¥350,00 | ¥340,00 | 6,30K |
| 2026-08-12 | ¥343,00 | -0,29 % | ¥344,00 | ¥347,00 | ¥342,00 | 2,30K |
| 2026-08-10 | ¥344,00 | -0,29 % | ¥345,00 | ¥346,00 | ¥337,00 | 4,00K |
| 2026-08-07 | ¥345,00 | +1,77 % | ¥342,00 | ¥345,00 | ¥342,00 | 2,50K |
| 2026-08-06 | ¥339,00 | 0,00 % | ¥334,00 | ¥342,00 | ¥334,00 | 2,50K |
| 2026-08-05 | ¥339,00 | -1,17 % | ¥344,00 | ¥344,00 | ¥337,00 | 3,90K |
| 2026-08-04 | ¥343,00 | +0,88 % | ¥341,00 | ¥345,00 | ¥340,00 | 2,00K |
| 2026-08-03 | ¥340,00 | -1,45 % | ¥337,00 | ¥346,00 | ¥337,00 | 5,90K |
| 2026-07-31 | ¥345,00 | -0,58 % | ¥347,00 | ¥347,00 | ¥336,00 | 5,20K |
| 2026-07-30 | ¥347,00 | +0,58 % | ¥345,00 | ¥347,00 | ¥338,00 | 4,50K |
| 2026-07-29 | ¥345,00 | 0,00 % | ¥348,00 | ¥348,00 | ¥337,00 | 3,00K |
| 2026-07-28 | ¥345,00 | -0,86 % | ¥347,00 | ¥348,00 | ¥345,00 | 2,50K |
| 2026-07-27 | ¥348,00 | -0,29 % | ¥347,00 | ¥349,00 | ¥347,00 | 3,40K |
| 2026-07-24 | ¥349,00 | +0,29 % | ¥348,00 | ¥350,00 | ¥348,00 | 2,60K |
| 2026-07-23 | ¥348,00 | +0,29 % | ¥352,00 | ¥355,00 | ¥345,00 | 10,70K |
| 2026-07-22 | ¥347,00 | -0,86 % | ¥347,00 | ¥350,00 | ¥345,00 | 2,20K |
| 2026-07-21 | ¥350,00 | +1,16 % | ¥344,00 | ¥350,00 | ¥342,00 | 5,30K |
| 2026-07-17 | ¥346,00 | +1,47 % | ¥339,00 | ¥353,00 | ¥336,00 | 32,40K |
| 2026-07-16 | ¥341,00 | -0,29 % | ¥342,00 | ¥342,00 | ¥337,00 | 6,60K |
| 2026-07-15 | ¥342,00 | -0,58 % | ¥344,00 | ¥346,00 | ¥341,00 | 9,40K |
| 2026-07-14 | ¥344,00 | +2,69 % | ¥342,00 | ¥344,00 | ¥338,00 | 5,20K |
| 2026-07-13 | ¥335,00 | -1,18 % | ¥333,00 | ¥339,00 | ¥333,00 | 4,20K |
| 2026-07-10 | ¥339,00 | +1,19 % | ¥338,00 | ¥339,00 | ¥335,00 | 3,10K |
| 2026-07-09 | ¥335,00 | -0,59 % | ¥337,00 | ¥337,00 | ¥335,00 | 1,40K |
| 2026-07-08 | ¥337,00 | +1,20 % | ¥334,00 | ¥337,00 | ¥334,00 | 3,40K |
| 2026-07-07 | ¥333,00 | +2,46 % | ¥328,00 | ¥333,00 | ¥327,00 | 7,40K |
| 2026-07-06 | ¥325,00 | +0,31 % | ¥322,00 | ¥326,00 | ¥321,00 | 4,50K |
| 2026-07-03 | ¥324,00 | +0,31 % | ¥320,00 | ¥324,00 | ¥320,00 | 3,30K |
| 2026-07-02 | ¥323,00 | +1,57 % | ¥321,00 | ¥323,00 | ¥317,00 | 2,60K |
| 2026-07-01 | ¥318,00 | 0,00 % | ¥325,00 | ¥325,00 | ¥316,00 | 5,10K |
| 2026-06-30 | ¥318,00 | +0,32 % | ¥322,00 | ¥322,00 | ¥315,00 | 4,20K |
| 2026-06-29 | ¥317,00 | -0,63 % | ¥318,00 | ¥321,00 | ¥316,00 | 1,30K |
| 2026-06-26 | ¥319,00 | 0,00 % | ¥327,00 | ¥327,00 | ¥315,00 | 11,10K |
| 2026-06-25 | ¥319,00 | 0,00 % | ¥321,00 | ¥323,00 | ¥317,00 | 4,70K |
| 2026-06-24 | ¥319,00 | +0,95 % | ¥318,00 | ¥322,00 | ¥316,00 | 5,70K |
| 2026-06-23 | ¥316,00 | -1,25 % | ¥324,00 | ¥325,00 | ¥314,00 | 12,20K |
| 2026-06-22 | ¥320,00 | +2,24 % | ¥320,00 | ¥320,00 | ¥315,00 | 11,70K |
| 2026-06-19 | ¥313,00 | +2,62 % | ¥309,00 | ¥313,00 | ¥303,00 | 11,20K |
| 2026-06-18 | ¥305,00 | 0,00 % | ¥306,00 | ¥309,00 | ¥304,00 | 3,40K |
| 2026-06-17 | ¥305,00 | -1,29 % | ¥310,00 | ¥310,00 | ¥304,00 | 4,80K |
| 2026-06-16 | ¥309,00 | -0,32 % | ¥310,00 | ¥310,00 | ¥304,00 | 12,80K |
| 2026-06-15 | ¥310,00 | +2,31 % | ¥308,00 | ¥310,00 | ¥304,00 | 5,00K |
| 2026-06-12 | ¥303,00 | -1,30 % | ¥307,00 | ¥307,00 | ¥301,00 | 3,60K |
| 2026-06-11 | ¥307,00 | +1,99 % | ¥301,00 | ¥307,00 | ¥300,00 | 9,20K |
| 2026-06-10 | ¥301,00 | -0,33 % | ¥302,00 | ¥306,00 | ¥301,00 | 8,00K |
| 2026-06-09 | ¥302,00 | 0,00 % | ¥303,00 | ¥303,00 | ¥301,00 | 4,40K |
| 2026-06-08 | ¥302,00 | +0,33 % | ¥300,00 | ¥302,00 | ¥298,00 | 14,60K |
| 2026-06-05 | ¥301,00 | 0,00 % | ¥301,00 | ¥302,00 | ¥298,00 | 3,80K |
| 2026-06-04 | ¥301,00 | +1,01 % | ¥298,00 | ¥301,00 | ¥297,00 | 5,90K |
| 2026-06-03 | ¥298,00 | +0,34 % | ¥299,00 | ¥300,00 | ¥297,00 | 11,60K |
| 2026-06-02 | ¥297,00 | -1,33 % | ¥299,00 | ¥300,00 | ¥297,00 | 12,70K |
| 2026-06-01 | ¥301,00 | +1,01 % | ¥298,00 | ¥301,00 | ¥298,00 | 4,50K |
| 2026-05-29 | ¥298,00 | +0,34 % | ¥300,00 | ¥302,00 | ¥298,00 | 12,10K |
| 2026-05-28 | ¥297,00 | -1,33 % | ¥300,00 | ¥308,00 | ¥297,00 | 12,20K |
| 2026-05-27 | ¥301,00 | -1,95 % | ¥305,00 | ¥308,00 | ¥300,00 | 13,00K |
| 2026-05-26 | ¥307,00 | 0,00 % | ¥310,00 | ¥310,00 | ¥306,00 | 5,30K |
| 2026-05-25 | ¥307,00 | +1,32 % | ¥303,00 | ¥307,00 | ¥301,00 | 18,80K |
| 2026-05-22 | ¥303,00 | +1,00 % | ¥301,00 | ¥304,00 | ¥299,00 | 9,50K |