JIG-SAW INC. 3914
TSE · Japan · Technologiedienstleistungen
¥2.481,00-56,00 (-2,21 %)
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 | ¥2.481,00 | -2,21 % | ¥2.559,00 | ¥2.559,00 | ¥2.480,00 | 7,80K |
| 2026-10-01 | ¥2.537,00 | -0,12 % | ¥2.525,00 | ¥2.576,00 | ¥2.525,00 | 5,30K |
| 2026-09-30 | ¥2.540,00 | +0,16 % | ¥2.532,00 | ¥2.544,00 | ¥2.471,00 | 11,00K |
| 2026-09-29 | ¥2.536,00 | -2,27 % | ¥2.571,00 | ¥2.585,00 | ¥2.520,00 | 10,80K |
| 2026-09-28 | ¥2.595,00 | -1,03 % | ¥2.612,00 | ¥2.639,00 | ¥2.577,00 | 6,50K |
| 2026-09-25 | ¥2.622,00 | -3,18 % | ¥2.690,00 | ¥2.690,00 | ¥2.583,00 | 11,90K |
| 2026-09-24 | ¥2.708,00 | +0,86 % | ¥2.710,00 | ¥2.763,00 | ¥2.690,00 | 25,80K |
| 2026-09-18 | ¥2.685,00 | +2,60 % | ¥2.655,00 | ¥2.704,00 | ¥2.627,00 | 11,40K |
| 2026-09-17 | ¥2.617,00 | +2,43 % | ¥2.545,00 | ¥2.636,00 | ¥2.545,00 | 12,90K |
| 2026-09-16 | ¥2.555,00 | -3,95 % | ¥2.663,00 | ¥2.664,00 | ¥2.554,00 | 13,30K |
| 2026-09-15 | ¥2.660,00 | +5,22 % | ¥2.518,00 | ¥2.660,00 | ¥2.500,00 | 34,30K |
| 2026-09-14 | ¥2.528,00 | +5,42 % | ¥2.390,00 | ¥2.528,00 | ¥2.390,00 | 29,20K |
| 2026-09-11 | ¥2.398,00 | +0,59 % | ¥2.336,00 | ¥2.398,00 | ¥2.335,00 | 5,60K |
| 2026-09-10 | ¥2.384,00 | +1,02 % | ¥2.345,00 | ¥2.384,00 | ¥2.344,00 | 7,20K |
| 2026-09-09 | ¥2.360,00 | -0,72 % | ¥2.394,00 | ¥2.394,00 | ¥2.357,00 | 5,80K |
| 2026-09-08 | ¥2.377,00 | -0,25 % | ¥2.401,00 | ¥2.401,00 | ¥2.367,00 | 15,00K |
| 2026-09-07 | ¥2.383,00 | -0,13 % | ¥2.398,00 | ¥2.401,00 | ¥2.357,00 | 12,90K |
| 2026-09-04 | ¥2.386,00 | +2,93 % | ¥2.318,00 | ¥2.420,00 | ¥2.318,00 | 24,40K |
| 2026-09-03 | ¥2.318,00 | -1,07 % | ¥2.332,00 | ¥2.342,00 | ¥2.311,00 | 6,50K |
| 2026-09-02 | ¥2.343,00 | -0,68 % | ¥2.351,00 | ¥2.357,00 | ¥2.327,00 | 11,80K |
| 2026-09-01 | ¥2.359,00 | -1,50 % | ¥2.388,00 | ¥2.395,00 | ¥2.356,00 | 6,50K |
| 2026-08-31 | ¥2.395,00 | +0,84 % | ¥2.394,00 | ¥2.395,00 | ¥2.366,00 | 4,40K |
| 2026-08-28 | ¥2.375,00 | +1,50 % | ¥2.340,00 | ¥2.395,00 | ¥2.330,00 | 19,10K |
| 2026-08-27 | ¥2.340,00 | +0,56 % | ¥2.330,00 | ¥2.341,00 | ¥2.309,00 | 5,00K |
| 2026-08-26 | ¥2.327,00 | +0,39 % | ¥2.315,00 | ¥2.335,00 | ¥2.304,00 | 8,30K |
| 2026-08-25 | ¥2.318,00 | -2,19 % | ¥2.353,00 | ¥2.371,00 | ¥2.318,00 | 10,40K |
| 2026-08-24 | ¥2.370,00 | +1,20 % | ¥2.377,00 | ¥2.390,00 | ¥2.346,00 | 13,90K |
| 2026-08-21 | ¥2.342,00 | -2,13 % | ¥2.393,00 | ¥2.393,00 | ¥2.335,00 | 16,20K |
| 2026-08-20 | ¥2.393,00 | +1,31 % | ¥2.364,00 | ¥2.399,00 | ¥2.362,00 | 16,40K |
| 2026-08-19 | ¥2.362,00 | -0,96 % | ¥2.385,00 | ¥2.385,00 | ¥2.344,00 | 15,20K |
| 2026-08-18 | ¥2.385,00 | -0,17 % | ¥2.385,00 | ¥2.388,00 | ¥2.356,00 | 7,20K |
| 2026-08-17 | ¥2.389,00 | -0,33 % | ¥2.397,00 | ¥2.397,00 | ¥2.348,00 | 10,50K |
| 2026-08-14 | ¥2.397,00 | +4,22 % | ¥2.300,00 | ¥2.398,00 | ¥2.300,00 | 31,70K |
| 2026-08-13 | ¥2.300,00 | +1,28 % | ¥2.279,00 | ¥2.322,00 | ¥2.271,00 | 18,70K |
| 2026-08-12 | ¥2.271,00 | +0,26 % | ¥2.283,00 | ¥2.299,00 | ¥2.266,00 | 16,80K |
| 2026-08-10 | ¥2.265,00 | -0,26 % | ¥2.263,00 | ¥2.290,00 | ¥2.251,00 | 9,70K |
| 2026-08-07 | ¥2.271,00 | -1,22 % | ¥2.300,00 | ¥2.308,00 | ¥2.261,00 | 11,90K |
| 2026-08-06 | ¥2.299,00 | +0,83 % | ¥2.274,00 | ¥2.307,00 | ¥2.231,00 | 31,20K |
| 2026-08-05 | ¥2.280,00 | -0,70 % | ¥2.315,00 | ¥2.315,00 | ¥2.270,00 | 35,20K |
| 2026-08-04 | ¥2.296,00 | -9,21 % | ¥2.329,00 | ¥2.369,00 | ¥2.291,00 | 124,60K |
| 2026-08-03 | ¥2.529,00 | +3,86 % | ¥2.467,00 | ¥2.543,00 | ¥2.430,00 | 49,40K |
| 2026-07-31 | ¥2.435,00 | -0,45 % | ¥2.477,00 | ¥2.495,00 | ¥2.435,00 | 8,50K |
| 2026-07-30 | ¥2.446,00 | -0,93 % | ¥2.468,00 | ¥2.506,00 | ¥2.426,00 | 18,40K |
| 2026-07-29 | ¥2.469,00 | +3,74 % | ¥2.380,00 | ¥2.469,00 | ¥2.380,00 | 18,50K |
| 2026-07-28 | ¥2.380,00 | -2,62 % | ¥2.444,00 | ¥2.449,00 | ¥2.380,00 | 7,30K |
| 2026-07-27 | ¥2.444,00 | +3,78 % | ¥2.357,00 | ¥2.444,00 | ¥2.357,00 | 5,30K |
| 2026-07-24 | ¥2.355,00 | -1,63 % | ¥2.367,00 | ¥2.410,00 | ¥2.355,00 | 7,60K |
| 2026-07-23 | ¥2.394,00 | +0,13 % | ¥2.391,00 | ¥2.430,00 | ¥2.377,00 | 4,90K |
| 2026-07-22 | ¥2.391,00 | -0,91 % | ¥2.406,00 | ¥2.419,00 | ¥2.380,00 | 3,70K |
| 2026-07-21 | ¥2.413,00 | +1,47 % | ¥2.399,00 | ¥2.422,00 | ¥2.368,00 | 6,00K |
| 2026-07-17 | ¥2.378,00 | +0,55 % | ¥2.370,00 | ¥2.399,00 | ¥2.329,00 | 13,80K |
| 2026-07-16 | ¥2.365,00 | -2,75 % | ¥2.424,00 | ¥2.456,00 | ¥2.363,00 | 11,80K |
| 2026-07-15 | ¥2.432,00 | +0,91 % | ¥2.405,00 | ¥2.456,00 | ¥2.390,00 | 4,20K |
| 2026-07-14 | ¥2.410,00 | -1,31 % | ¥2.450,00 | ¥2.470,00 | ¥2.409,00 | 6,20K |
| 2026-07-13 | ¥2.442,00 | -2,24 % | ¥2.508,00 | ¥2.530,00 | ¥2.440,00 | 9,70K |
| 2026-07-10 | ¥2.498,00 | +4,13 % | ¥2.392,00 | ¥2.499,00 | ¥2.390,00 | 15,60K |
| 2026-07-09 | ¥2.399,00 | -0,29 % | ¥2.418,00 | ¥2.433,00 | ¥2.366,00 | 6,30K |
| 2026-07-08 | ¥2.406,00 | +1,35 % | ¥2.398,00 | ¥2.407,00 | ¥2.359,00 | 5,40K |
| 2026-07-07 | ¥2.374,00 | -1,37 % | ¥2.407,00 | ¥2.449,00 | ¥2.365,00 | 12,30K |
| 2026-07-06 | ¥2.407,00 | -0,70 % | ¥2.420,00 | ¥2.459,00 | ¥2.406,00 | 8,10K |
| 2026-07-03 | ¥2.424,00 | -0,12 % | ¥2.427,00 | ¥2.437,00 | ¥2.385,00 | 9,20K |
| 2026-07-02 | ¥2.427,00 | +2,02 % | ¥2.380,00 | ¥2.440,00 | ¥2.380,00 | 10,70K |
| 2026-07-01 | ¥2.379,00 | -0,04 % | ¥2.381,00 | ¥2.413,00 | ¥2.375,00 | 5,60K |
| 2026-06-30 | ¥2.380,00 | +1,23 % | ¥2.401,00 | ¥2.410,00 | ¥2.352,00 | 9,00K |
| 2026-06-29 | ¥2.351,00 | -0,76 % | ¥2.352,00 | ¥2.436,00 | ¥2.323,00 | 8,40K |
| 2026-06-26 | ¥2.369,00 | +0,94 % | ¥2.369,00 | ¥2.393,00 | ¥2.330,00 | 11,00K |
| 2026-06-25 | ¥2.347,00 | -1,18 % | ¥2.370,00 | ¥2.379,00 | ¥2.347,00 | 4,40K |
| 2026-06-24 | ¥2.375,00 | +0,34 % | ¥2.379,00 | ¥2.380,00 | ¥2.344,00 | 4,00K |
| 2026-06-23 | ¥2.367,00 | -2,27 % | ¥2.460,00 | ¥2.460,00 | ¥2.332,00 | 19,90K |
| 2026-06-22 | ¥2.422,00 | +3,95 % | ¥2.380,00 | ¥2.465,00 | ¥2.380,00 | 19,20K |
| 2026-06-19 | ¥2.330,00 | -3,60 % | ¥2.423,00 | ¥2.423,00 | ¥2.328,00 | 12,40K |
| 2026-06-18 | ¥2.417,00 | +1,98 % | ¥2.394,00 | ¥2.435,00 | ¥2.394,00 | 12,70K |
| 2026-06-17 | ¥2.370,00 | -1,25 % | ¥2.374,00 | ¥2.397,00 | ¥2.320,00 | 13,20K |
| 2026-06-16 | ¥2.400,00 | +4,62 % | ¥2.300,00 | ¥2.400,00 | ¥2.284,00 | 25,50K |
| 2026-06-15 | ¥2.294,00 | +2,00 % | ¥2.299,00 | ¥2.313,00 | ¥2.280,00 | 13,60K |
| 2026-06-12 | ¥2.249,00 | -1,14 % | ¥2.275,00 | ¥2.293,00 | ¥2.223,00 | 13,50K |
| 2026-06-11 | ¥2.275,00 | 0,00 % | ¥2.247,00 | ¥2.280,00 | ¥2.213,00 | 12,10K |
| 2026-06-10 | ¥2.275,00 | -4,37 % | ¥2.351,00 | ¥2.351,00 | ¥2.256,00 | 32,20K |
| 2026-06-09 | ¥2.379,00 | +0,30 % | ¥2.422,00 | ¥2.422,00 | ¥2.342,00 | 16,50K |
| 2026-06-08 | ¥2.372,00 | -3,54 % | ¥2.401,00 | ¥2.426,00 | ¥2.366,00 | 23,40K |
| 2026-06-05 | ¥2.459,00 | -0,04 % | ¥2.430,00 | ¥2.500,00 | ¥2.429,00 | 10,50K |
| 2026-06-04 | ¥2.460,00 | +1,23 % | ¥2.475,00 | ¥2.485,00 | ¥2.423,00 | 14,80K |
| 2026-06-03 | ¥2.430,00 | -1,06 % | ¥2.457,00 | ¥2.469,00 | ¥2.400,00 | 16,50K |
| 2026-06-02 | ¥2.456,00 | -1,84 % | ¥2.506,00 | ¥2.506,00 | ¥2.400,00 | 27,10K |
| 2026-06-01 | ¥2.502,00 | -0,44 % | ¥2.525,00 | ¥2.577,00 | ¥2.477,00 | 25,20K |
| 2026-05-29 | ¥2.513,00 | -3,94 % | ¥2.621,00 | ¥2.685,00 | ¥2.508,00 | 31,80K |
| 2026-05-28 | ¥2.616,00 | -0,38 % | ¥2.658,00 | ¥2.658,00 | ¥2.570,00 | 11,50K |
| 2026-05-27 | ¥2.626,00 | -0,76 % | ¥2.660,00 | ¥2.660,00 | ¥2.605,00 | 15,80K |
| 2026-05-26 | ¥2.646,00 | -0,49 % | ¥2.658,00 | ¥2.678,00 | ¥2.639,00 | 6,30K |
| 2026-05-25 | ¥2.659,00 | -2,28 % | ¥2.752,00 | ¥2.752,00 | ¥2.654,00 | 17,50K |