NEOJAPAN Inc. 3921
TSE · Japan · Technologiedienstleistungen
¥1.599,00-5,00 (-0,31 %)
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 | ¥1.599,00 | -0,31 % | ¥1.607,00 | ¥1.632,00 | ¥1.596,00 | 15,70K |
| 2026-10-01 | ¥1.604,00 | -0,56 % | ¥1.600,00 | ¥1.625,00 | ¥1.594,00 | 10,90K |
| 2026-09-30 | ¥1.613,00 | -1,04 % | ¥1.622,00 | ¥1.632,00 | ¥1.590,00 | 15,50K |
| 2026-09-29 | ¥1.630,00 | -2,74 % | ¥1.657,00 | ¥1.660,00 | ¥1.623,00 | 14,40K |
| 2026-09-28 | ¥1.676,00 | -0,65 % | ¥1.690,00 | ¥1.695,00 | ¥1.663,00 | 9,00K |
| 2026-09-25 | ¥1.687,00 | +1,44 % | ¥1.670,00 | ¥1.692,00 | ¥1.660,00 | 12,20K |
| 2026-09-24 | ¥1.663,00 | -2,52 % | ¥1.682,00 | ¥1.685,00 | ¥1.661,00 | 18,10K |
| 2026-09-18 | ¥1.706,00 | +1,49 % | ¥1.681,00 | ¥1.710,00 | ¥1.667,00 | 22,50K |
| 2026-09-17 | ¥1.681,00 | +1,82 % | ¥1.651,00 | ¥1.688,00 | ¥1.651,00 | 14,70K |
| 2026-09-16 | ¥1.651,00 | +2,55 % | ¥1.598,00 | ¥1.656,00 | ¥1.596,00 | 11,80K |
| 2026-09-15 | ¥1.610,00 | 0,00 % | ¥1.610,00 | ¥1.614,00 | ¥1.594,00 | 11,60K |
| 2026-09-14 | ¥1.610,00 | +2,16 % | ¥1.589,00 | ¥1.619,00 | ¥1.589,00 | 19,10K |
| 2026-09-11 | ¥1.576,00 | -0,19 % | ¥1.566,00 | ¥1.628,00 | ¥1.560,00 | 61,50K |
| 2026-09-10 | ¥1.579,00 | -1,00 % | ¥1.576,00 | ¥1.588,00 | ¥1.565,00 | 12,40K |
| 2026-09-09 | ¥1.595,00 | -1,12 % | ¥1.601,00 | ¥1.603,00 | ¥1.574,00 | 12,70K |
| 2026-09-08 | ¥1.613,00 | +0,19 % | ¥1.602,00 | ¥1.616,00 | ¥1.598,00 | 11,50K |
| 2026-09-07 | ¥1.610,00 | -0,37 % | ¥1.613,00 | ¥1.621,00 | ¥1.601,00 | 17,30K |
| 2026-09-04 | ¥1.616,00 | +0,37 % | ¥1.610,00 | ¥1.625,00 | ¥1.606,00 | 7,50K |
| 2026-09-03 | ¥1.610,00 | -1,35 % | ¥1.624,00 | ¥1.626,00 | ¥1.607,00 | 8,30K |
| 2026-09-02 | ¥1.632,00 | -2,51 % | ¥1.674,00 | ¥1.674,00 | ¥1.626,00 | 13,20K |
| 2026-09-01 | ¥1.674,00 | +0,72 % | ¥1.665,00 | ¥1.696,00 | ¥1.663,00 | 11,40K |
| 2026-08-31 | ¥1.662,00 | -1,01 % | ¥1.679,00 | ¥1.683,00 | ¥1.662,00 | 13,90K |
| 2026-08-28 | ¥1.679,00 | +1,82 % | ¥1.641,00 | ¥1.696,00 | ¥1.641,00 | 24,00K |
| 2026-08-27 | ¥1.649,00 | +0,55 % | ¥1.640,00 | ¥1.661,00 | ¥1.632,00 | 10,40K |
| 2026-08-26 | ¥1.640,00 | -1,15 % | ¥1.665,00 | ¥1.670,00 | ¥1.640,00 | 8,00K |
| 2026-08-25 | ¥1.659,00 | +0,48 % | ¥1.639,00 | ¥1.671,00 | ¥1.629,00 | 17,30K |
| 2026-08-24 | ¥1.651,00 | +1,73 % | ¥1.635,00 | ¥1.660,00 | ¥1.625,00 | 21,10K |
| 2026-08-21 | ¥1.623,00 | +1,06 % | ¥1.595,00 | ¥1.630,00 | ¥1.594,00 | 21,30K |
| 2026-08-20 | ¥1.606,00 | -0,43 % | ¥1.616,00 | ¥1.626,00 | ¥1.588,00 | 21,30K |
| 2026-08-19 | ¥1.613,00 | +0,81 % | ¥1.600,00 | ¥1.620,00 | ¥1.568,00 | 13,50K |
| 2026-08-18 | ¥1.600,00 | 0,00 % | ¥1.588,00 | ¥1.611,00 | ¥1.576,00 | 12,60K |
| 2026-08-17 | ¥1.600,00 | -0,25 % | ¥1.604,00 | ¥1.618,00 | ¥1.560,00 | 27,50K |
| 2026-08-14 | ¥1.604,00 | +0,63 % | ¥1.582,00 | ¥1.617,00 | ¥1.582,00 | 16,90K |
| 2026-08-13 | ¥1.594,00 | -0,19 % | ¥1.600,00 | ¥1.608,00 | ¥1.582,00 | 11,20K |
| 2026-08-12 | ¥1.597,00 | +0,13 % | ¥1.595,00 | ¥1.610,00 | ¥1.590,00 | 10,80K |
| 2026-08-10 | ¥1.595,00 | 0,00 % | ¥1.585,00 | ¥1.611,00 | ¥1.579,00 | 7,60K |
| 2026-08-07 | ¥1.595,00 | +1,40 % | ¥1.573,00 | ¥1.605,00 | ¥1.573,00 | 12,80K |
| 2026-08-06 | ¥1.573,00 | +0,32 % | ¥1.561,00 | ¥1.579,00 | ¥1.558,00 | 7,60K |
| 2026-08-05 | ¥1.568,00 | -0,44 % | ¥1.575,00 | ¥1.586,00 | ¥1.565,00 | 7,50K |
| 2026-08-04 | ¥1.575,00 | +0,77 % | ¥1.560,00 | ¥1.579,00 | ¥1.560,00 | 13,60K |
| 2026-08-03 | ¥1.563,00 | -4,70 % | ¥1.654,00 | ¥1.654,00 | ¥1.562,00 | 21,10K |
| 2026-07-31 | ¥1.640,00 | -3,81 % | ¥1.696,00 | ¥1.696,00 | ¥1.640,00 | 31,70K |
| 2026-07-30 | ¥1.705,00 | -0,23 % | ¥1.709,00 | ¥1.712,00 | ¥1.674,00 | 38,70K |
| 2026-07-29 | ¥1.709,00 | +3,26 % | ¥1.679,00 | ¥1.709,00 | ¥1.659,00 | 86,80K |
| 2026-07-28 | ¥1.655,00 | +0,06 % | ¥1.647,00 | ¥1.676,00 | ¥1.647,00 | 32,30K |
| 2026-07-27 | ¥1.654,00 | +1,41 % | ¥1.644,00 | ¥1.654,00 | ¥1.640,00 | 10,40K |
| 2026-07-24 | ¥1.631,00 | -0,24 % | ¥1.626,00 | ¥1.631,00 | ¥1.611,00 | 16,30K |
| 2026-07-23 | ¥1.635,00 | -0,79 % | ¥1.659,00 | ¥1.659,00 | ¥1.624,00 | 6,60K |
| 2026-07-22 | ¥1.648,00 | +0,12 % | ¥1.646,00 | ¥1.653,00 | ¥1.624,00 | 13,60K |
| 2026-07-21 | ¥1.646,00 | +1,60 % | ¥1.643,00 | ¥1.666,00 | ¥1.640,00 | 16,70K |
| 2026-07-17 | ¥1.620,00 | +0,31 % | ¥1.623,00 | ¥1.628,00 | ¥1.612,00 | 12,80K |
| 2026-07-16 | ¥1.615,00 | -0,62 % | ¥1.622,00 | ¥1.634,00 | ¥1.615,00 | 9,20K |
| 2026-07-15 | ¥1.625,00 | -0,12 % | ¥1.627,00 | ¥1.627,00 | ¥1.604,00 | 13,60K |
| 2026-07-14 | ¥1.627,00 | -0,18 % | ¥1.630,00 | ¥1.654,00 | ¥1.624,00 | 13,20K |
| 2026-07-13 | ¥1.630,00 | +0,25 % | ¥1.630,00 | ¥1.659,00 | ¥1.630,00 | 12,10K |
| 2026-07-10 | ¥1.626,00 | +0,37 % | ¥1.633,00 | ¥1.633,00 | ¥1.621,00 | 7,00K |
| 2026-07-09 | ¥1.620,00 | -0,31 % | ¥1.629,00 | ¥1.639,00 | ¥1.620,00 | 13,00K |
| 2026-07-08 | ¥1.625,00 | -0,37 % | ¥1.646,00 | ¥1.646,00 | ¥1.621,00 | 10,60K |
| 2026-07-07 | ¥1.631,00 | +0,62 % | ¥1.630,00 | ¥1.647,00 | ¥1.622,00 | 13,80K |
| 2026-07-06 | ¥1.621,00 | +1,31 % | ¥1.606,00 | ¥1.623,00 | ¥1.606,00 | 7,30K |
| 2026-07-03 | ¥1.600,00 | -0,25 % | ¥1.610,00 | ¥1.622,00 | ¥1.594,00 | 17,70K |
| 2026-07-02 | ¥1.604,00 | +1,97 % | ¥1.578,00 | ¥1.607,00 | ¥1.578,00 | 25,90K |
| 2026-07-01 | ¥1.573,00 | +0,83 % | ¥1.565,00 | ¥1.573,00 | ¥1.563,00 | 10,00K |
| 2026-06-30 | ¥1.560,00 | -0,38 % | ¥1.546,00 | ¥1.565,00 | ¥1.546,00 | 7,70K |
| 2026-06-29 | ¥1.566,00 | +3,16 % | ¥1.528,00 | ¥1.567,00 | ¥1.526,00 | 32,00K |
| 2026-06-26 | ¥1.518,00 | -0,07 % | ¥1.506,00 | ¥1.522,00 | ¥1.494,00 | 17,60K |
| 2026-06-25 | ¥1.519,00 | +0,66 % | ¥1.509,00 | ¥1.521,00 | ¥1.507,00 | 12,70K |
| 2026-06-24 | ¥1.509,00 | 0,00 % | ¥1.503,00 | ¥1.516,00 | ¥1.500,00 | 12,30K |
| 2026-06-23 | ¥1.509,00 | +0,47 % | ¥1.494,00 | ¥1.517,00 | ¥1.486,00 | 41,70K |
| 2026-06-22 | ¥1.502,00 | +1,35 % | ¥1.486,00 | ¥1.509,00 | ¥1.485,00 | 32,60K |
| 2026-06-19 | ¥1.482,00 | +0,14 % | ¥1.480,00 | ¥1.492,00 | ¥1.451,00 | 34,00K |
| 2026-06-18 | ¥1.480,00 | +0,41 % | ¥1.480,00 | ¥1.490,00 | ¥1.474,00 | 10,20K |
| 2026-06-17 | ¥1.474,00 | +0,55 % | ¥1.466,00 | ¥1.500,00 | ¥1.466,00 | 10,60K |
| 2026-06-16 | ¥1.466,00 | +1,03 % | ¥1.444,00 | ¥1.475,00 | ¥1.439,00 | 20,10K |
| 2026-06-15 | ¥1.451,00 | -0,34 % | ¥1.461,00 | ¥1.469,00 | ¥1.444,00 | 21,90K |
| 2026-06-12 | ¥1.456,00 | -2,93 % | ¥1.490,00 | ¥1.510,00 | ¥1.437,00 | 48,40K |
| 2026-06-11 | ¥1.500,00 | -2,34 % | ¥1.532,00 | ¥1.532,00 | ¥1.492,00 | 56,50K |
| 2026-06-10 | ¥1.536,00 | +0,33 % | ¥1.540,00 | ¥1.558,00 | ¥1.518,00 | 23,90K |
| 2026-06-09 | ¥1.531,00 | -0,84 % | ¥1.544,00 | ¥1.565,00 | ¥1.531,00 | 16,90K |
| 2026-06-08 | ¥1.544,00 | -0,90 % | ¥1.550,00 | ¥1.570,00 | ¥1.540,00 | 31,60K |
| 2026-06-05 | ¥1.558,00 | +1,56 % | ¥1.534,00 | ¥1.566,00 | ¥1.534,00 | 15,40K |
| 2026-06-04 | ¥1.534,00 | -1,29 % | ¥1.540,00 | ¥1.548,00 | ¥1.522,00 | 12,70K |
| 2026-06-03 | ¥1.554,00 | -0,89 % | ¥1.554,00 | ¥1.565,00 | ¥1.541,00 | 16,80K |
| 2026-06-02 | ¥1.568,00 | -0,51 % | ¥1.571,00 | ¥1.572,00 | ¥1.559,00 | 11,50K |
| 2026-06-01 | ¥1.576,00 | +1,09 % | ¥1.566,00 | ¥1.588,00 | ¥1.561,00 | 12,80K |
| 2026-05-29 | ¥1.559,00 | -0,06 % | ¥1.558,00 | ¥1.580,00 | ¥1.558,00 | 17,80K |
| 2026-05-28 | ¥1.560,00 | -0,76 % | ¥1.555,00 | ¥1.570,00 | ¥1.550,00 | 17,80K |
| 2026-05-27 | ¥1.572,00 | +0,19 % | ¥1.568,00 | ¥1.573,00 | ¥1.558,00 | 9,20K |
| 2026-05-26 | ¥1.569,00 | +0,97 % | ¥1.554,00 | ¥1.570,00 | ¥1.544,00 | 22,80K |
| 2026-05-25 | ¥1.554,00 | -0,83 % | ¥1.564,00 | ¥1.564,00 | ¥1.544,00 | 16,10K |