iRidge, Inc. 3917
TSE · Japan · Technologiedienstleistungen
¥491,00-7,00 (-1,41 %)
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 | ¥498,00 | -0,40 % | ¥498,00 | ¥499,00 | ¥488,00 | 15,40K |
| 2026-09-30 | ¥500,00 | +1,01 % | ¥495,00 | ¥501,00 | ¥489,00 | 42,80K |
| 2026-09-29 | ¥495,00 | +2,70 % | ¥476,00 | ¥495,00 | ¥476,00 | 4,60K |
| 2026-09-28 | ¥482,00 | -0,82 % | ¥484,00 | ¥493,00 | ¥482,00 | 21,50K |
| 2026-09-25 | ¥486,00 | -1,62 % | ¥500,00 | ¥500,00 | ¥483,00 | 17,70K |
| 2026-09-24 | ¥494,00 | -1,98 % | ¥499,00 | ¥504,00 | ¥490,00 | 29,60K |
| 2026-09-18 | ¥504,00 | +3,92 % | ¥481,00 | ¥504,00 | ¥480,00 | 53,20K |
| 2026-09-17 | ¥485,00 | -0,41 % | ¥485,00 | ¥488,00 | ¥485,00 | 1,90K |
| 2026-09-16 | ¥487,00 | -0,41 % | ¥487,00 | ¥488,00 | ¥479,00 | 6,00K |
| 2026-09-15 | ¥489,00 | 0,00 % | ¥484,00 | ¥491,00 | ¥482,00 | 12,30K |
| 2026-09-14 | ¥489,00 | +0,41 % | ¥490,00 | ¥491,00 | ¥486,00 | 9,70K |
| 2026-09-11 | ¥487,00 | +1,88 % | ¥483,00 | ¥490,00 | ¥476,00 | 24,80K |
| 2026-09-10 | ¥478,00 | +0,84 % | ¥469,00 | ¥483,00 | ¥469,00 | 8,20K |
| 2026-09-09 | ¥474,00 | -2,07 % | ¥479,00 | ¥479,00 | ¥473,00 | 6,20K |
| 2026-09-08 | ¥484,00 | +3,42 % | ¥475,00 | ¥484,00 | ¥475,00 | 18,20K |
| 2026-09-07 | ¥468,00 | +2,63 % | ¥453,00 | ¥481,00 | ¥453,00 | 28,30K |
| 2026-09-04 | ¥456,00 | +1,56 % | ¥449,00 | ¥456,00 | ¥446,00 | 7,40K |
| 2026-09-03 | ¥449,00 | +1,13 % | ¥444,00 | ¥456,00 | ¥444,00 | 6,70K |
| 2026-09-02 | ¥444,00 | -3,27 % | ¥453,00 | ¥455,00 | ¥444,00 | 10,70K |
| 2026-09-01 | ¥459,00 | -2,13 % | ¥469,00 | ¥469,00 | ¥454,00 | 8,10K |
| 2026-08-31 | ¥469,00 | -0,64 % | ¥468,00 | ¥470,00 | ¥458,00 | 13,30K |
| 2026-08-28 | ¥472,00 | -0,21 % | ¥472,00 | ¥475,00 | ¥472,00 | 7,90K |
| 2026-08-27 | ¥473,00 | -1,66 % | ¥487,00 | ¥489,00 | ¥473,00 | 18,20K |
| 2026-08-26 | ¥481,00 | -1,84 % | ¥484,00 | ¥489,00 | ¥481,00 | 9,80K |
| 2026-08-25 | ¥490,00 | 0,00 % | ¥489,00 | ¥490,00 | ¥484,00 | 8,10K |
| 2026-08-24 | ¥490,00 | +0,62 % | ¥488,00 | ¥490,00 | ¥487,00 | 9,80K |
| 2026-08-21 | ¥487,00 | 0,00 % | ¥485,00 | ¥489,00 | ¥483,00 | 11,90K |
| 2026-08-20 | ¥487,00 | -0,61 % | ¥486,00 | ¥488,00 | ¥483,00 | 13,00K |
| 2026-08-19 | ¥490,00 | -0,20 % | ¥483,00 | ¥490,00 | ¥480,00 | 18,60K |
| 2026-08-18 | ¥491,00 | +7,91 % | ¥451,00 | ¥498,00 | ¥451,00 | 77,60K |
| 2026-08-17 | ¥455,00 | +5,57 % | ¥437,00 | ¥460,00 | ¥435,00 | 57,60K |
| 2026-08-14 | ¥431,00 | -0,92 % | ¥431,00 | ¥435,00 | ¥431,00 | 11,70K |
| 2026-08-13 | ¥435,00 | -0,46 % | ¥433,00 | ¥437,00 | ¥431,00 | 21,00K |
| 2026-08-12 | ¥437,00 | +1,63 % | ¥430,00 | ¥438,00 | ¥425,00 | 50,30K |
| 2026-08-10 | ¥430,00 | -13,65 % | ¥458,00 | ¥458,00 | ¥418,00 | 253,50K |
| 2026-08-07 | ¥498,00 | -1,39 % | ¥501,00 | ¥505,00 | ¥495,00 | 10,70K |
| 2026-08-06 | ¥505,00 | +2,23 % | ¥488,00 | ¥505,00 | ¥488,00 | 36,50K |
| 2026-08-05 | ¥494,00 | -0,20 % | ¥489,00 | ¥494,00 | ¥484,00 | 15,80K |
| 2026-08-04 | ¥495,00 | +0,81 % | ¥484,00 | ¥496,00 | ¥484,00 | 11,80K |
| 2026-08-03 | ¥491,00 | -1,60 % | ¥499,00 | ¥500,00 | ¥489,00 | 11,50K |
| 2026-07-31 | ¥499,00 | +1,22 % | ¥488,00 | ¥500,00 | ¥488,00 | 24,00K |
| 2026-07-30 | ¥493,00 | +0,20 % | ¥489,00 | ¥496,00 | ¥489,00 | 8,70K |
| 2026-07-29 | ¥492,00 | +0,82 % | ¥481,00 | ¥499,00 | ¥478,00 | 22,40K |
| 2026-07-28 | ¥488,00 | -0,41 % | ¥486,00 | ¥491,00 | ¥480,00 | 19,70K |
| 2026-07-27 | ¥490,00 | +2,08 % | ¥474,00 | ¥503,00 | ¥472,00 | 42,40K |
| 2026-07-24 | ¥480,00 | +1,05 % | ¥450,00 | ¥481,00 | ¥449,00 | 52,50K |
| 2026-07-23 | ¥475,00 | +1,06 % | ¥462,00 | ¥480,00 | ¥462,00 | 31,00K |
| 2026-07-22 | ¥470,00 | 0,00 % | ¥470,00 | ¥471,00 | ¥458,00 | 15,90K |
| 2026-07-21 | ¥470,00 | +0,86 % | ¥458,00 | ¥473,00 | ¥458,00 | 14,40K |
| 2026-07-17 | ¥466,00 | 0,00 % | ¥458,00 | ¥467,00 | ¥455,00 | 15,80K |
| 2026-07-16 | ¥466,00 | +1,97 % | ¥452,00 | ¥466,00 | ¥452,00 | 13,30K |
| 2026-07-15 | ¥457,00 | +1,11 % | ¥451,00 | ¥461,00 | ¥443,00 | 17,20K |
| 2026-07-14 | ¥452,00 | +1,12 % | ¥440,00 | ¥452,00 | ¥438,00 | 13,10K |
| 2026-07-13 | ¥447,00 | +6,68 % | ¥418,00 | ¥450,00 | ¥418,00 | 42,40K |
| 2026-07-10 | ¥419,00 | -0,48 % | ¥418,00 | ¥426,00 | ¥418,00 | 8,10K |
| 2026-07-09 | ¥421,00 | -0,71 % | ¥420,00 | ¥425,00 | ¥419,00 | 5,70K |
| 2026-07-08 | ¥424,00 | +0,24 % | ¥420,00 | ¥424,00 | ¥420,00 | 4,50K |
| 2026-07-07 | ¥423,00 | 0,00 % | ¥422,00 | ¥428,00 | ¥422,00 | 9,50K |
| 2026-07-06 | ¥423,00 | +1,20 % | ¥418,00 | ¥425,00 | ¥418,00 | 15,20K |
| 2026-07-03 | ¥418,00 | -1,18 % | ¥423,00 | ¥424,00 | ¥416,00 | 10,10K |
| 2026-07-02 | ¥423,00 | +4,44 % | ¥405,00 | ¥423,00 | ¥405,00 | 16,60K |
| 2026-07-01 | ¥405,00 | -1,22 % | ¥410,00 | ¥414,00 | ¥405,00 | 8,30K |
| 2026-06-30 | ¥410,00 | -0,97 % | ¥414,00 | ¥415,00 | ¥410,00 | 8,70K |
| 2026-06-29 | ¥414,00 | +2,99 % | ¥402,00 | ¥414,00 | ¥402,00 | 12,00K |
| 2026-06-26 | ¥402,00 | -0,74 % | ¥397,00 | ¥405,00 | ¥393,00 | 24,50K |
| 2026-06-25 | ¥405,00 | -0,98 % | ¥414,00 | ¥414,00 | ¥394,00 | 38,50K |
| 2026-06-24 | ¥409,00 | 0,00 % | ¥404,00 | ¥411,00 | ¥404,00 | 6,60K |
| 2026-06-23 | ¥409,00 | 0,00 % | ¥405,00 | ¥411,00 | ¥404,00 | 18,70K |
| 2026-06-22 | ¥409,00 | -3,31 % | ¥422,00 | ¥422,00 | ¥408,00 | 30,60K |
| 2026-06-19 | ¥423,00 | +0,48 % | ¥421,00 | ¥424,00 | ¥420,00 | 9,20K |
| 2026-06-18 | ¥421,00 | +1,20 % | ¥413,00 | ¥421,00 | ¥411,00 | 8,70K |
| 2026-06-17 | ¥416,00 | +2,46 % | ¥406,00 | ¥417,00 | ¥406,00 | 13,50K |
| 2026-06-16 | ¥406,00 | -0,25 % | ¥405,00 | ¥409,00 | ¥403,00 | 11,90K |
| 2026-06-15 | ¥407,00 | 0,00 % | ¥403,00 | ¥412,00 | ¥403,00 | 23,00K |
| 2026-06-12 | ¥407,00 | -0,49 % | ¥407,00 | ¥412,00 | ¥403,00 | 34,70K |
| 2026-06-11 | ¥409,00 | +0,25 % | ¥402,00 | ¥409,00 | ¥402,00 | 20,40K |
| 2026-06-10 | ¥408,00 | -2,39 % | ¥420,00 | ¥420,00 | ¥406,00 | 55,50K |
| 2026-06-09 | ¥418,00 | -0,48 % | ¥423,00 | ¥423,00 | ¥416,00 | 38,20K |
| 2026-06-08 | ¥420,00 | -2,33 % | ¥426,00 | ¥432,00 | ¥415,00 | 42,80K |
| 2026-06-05 | ¥430,00 | -0,69 % | ¥433,00 | ¥435,00 | ¥430,00 | 22,20K |
| 2026-06-04 | ¥433,00 | -1,37 % | ¥435,00 | ¥435,00 | ¥432,00 | 16,30K |
| 2026-06-03 | ¥439,00 | 0,00 % | ¥441,00 | ¥441,00 | ¥437,00 | 13,10K |
| 2026-06-02 | ¥439,00 | 0,00 % | ¥437,00 | ¥442,00 | ¥436,00 | 8,90K |
| 2026-06-01 | ¥439,00 | -0,90 % | ¥440,00 | ¥444,00 | ¥439,00 | 8,80K |
| 2026-05-29 | ¥443,00 | +0,45 % | ¥441,00 | ¥445,00 | ¥441,00 | 13,50K |
| 2026-05-28 | ¥441,00 | -1,12 % | ¥446,00 | ¥446,00 | ¥440,00 | 21,60K |
| 2026-05-27 | ¥446,00 | 0,00 % | ¥448,00 | ¥448,00 | ¥441,00 | 31,30K |
| 2026-05-26 | ¥446,00 | +0,22 % | ¥445,00 | ¥449,00 | ¥444,00 | 18,60K |
| 2026-05-25 | ¥445,00 | -1,55 % | ¥451,00 | ¥453,00 | ¥445,00 | 18,30K |
| 2026-05-22 | ¥452,00 | 0,00 % | ¥453,00 | ¥456,00 | ¥452,00 | 10,60K |