Mynet, Inc. 3928
TSE · Japan · Technologiedienstleistungen
¥235,00-5,00 (-2,08 %)
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 | ¥240,00 | +0,84 % | ¥240,00 | ¥240,00 | ¥237,00 | 8,60K |
| 2026-09-30 | ¥238,00 | -1,24 % | ¥241,00 | ¥242,00 | ¥238,00 | 8,50K |
| 2026-09-29 | ¥241,00 | +0,42 % | ¥240,00 | ¥241,00 | ¥238,00 | 2,60K |
| 2026-09-28 | ¥240,00 | -0,41 % | ¥241,00 | ¥242,00 | ¥239,00 | 4,20K |
| 2026-09-25 | ¥241,00 | 0,00 % | ¥242,00 | ¥242,00 | ¥239,00 | 5,60K |
| 2026-09-24 | ¥241,00 | +0,42 % | ¥242,00 | ¥243,00 | ¥239,00 | 7,60K |
| 2026-09-18 | ¥240,00 | -0,41 % | ¥238,00 | ¥242,00 | ¥238,00 | 3,70K |
| 2026-09-17 | ¥241,00 | 0,00 % | ¥240,00 | ¥241,00 | ¥236,00 | 6,60K |
| 2026-09-16 | ¥241,00 | -0,41 % | ¥242,00 | ¥242,00 | ¥237,00 | 7,90K |
| 2026-09-15 | ¥242,00 | +1,26 % | ¥239,00 | ¥242,00 | ¥236,00 | 5,70K |
| 2026-09-14 | ¥239,00 | +0,84 % | ¥238,00 | ¥240,00 | ¥237,00 | 8,10K |
| 2026-09-11 | ¥237,00 | -1,66 % | ¥237,00 | ¥240,00 | ¥235,00 | 14,60K |
| 2026-09-10 | ¥241,00 | 0,00 % | ¥239,00 | ¥242,00 | ¥238,00 | 3,50K |
| 2026-09-09 | ¥241,00 | +1,69 % | ¥239,00 | ¥243,00 | ¥235,00 | 11,40K |
| 2026-09-08 | ¥237,00 | +0,42 % | ¥236,00 | ¥237,00 | ¥236,00 | 6,20K |
| 2026-09-07 | ¥236,00 | +0,43 % | ¥236,00 | ¥237,00 | ¥234,00 | 6,50K |
| 2026-09-04 | ¥235,00 | -0,42 % | ¥236,00 | ¥236,00 | ¥232,00 | 6,90K |
| 2026-09-03 | ¥236,00 | +0,43 % | ¥237,00 | ¥237,00 | ¥233,00 | 4,80K |
| 2026-09-02 | ¥235,00 | -0,84 % | ¥237,00 | ¥238,00 | ¥234,00 | 9,30K |
| 2026-09-01 | ¥237,00 | +0,85 % | ¥237,00 | ¥238,00 | ¥234,00 | 13,00K |
| 2026-08-31 | ¥235,00 | -0,42 % | ¥236,00 | ¥238,00 | ¥234,00 | 6,70K |
| 2026-08-28 | ¥236,00 | 0,00 % | ¥236,00 | ¥237,00 | ¥235,00 | 7,10K |
| 2026-08-27 | ¥236,00 | +0,43 % | ¥236,00 | ¥236,00 | ¥232,00 | 15,10K |
| 2026-08-26 | ¥235,00 | 0,00 % | ¥236,00 | ¥238,00 | ¥231,00 | 12,00K |
| 2026-08-25 | ¥235,00 | +0,86 % | ¥235,00 | ¥235,00 | ¥231,00 | 17,70K |
| 2026-08-24 | ¥233,00 | -0,43 % | ¥236,00 | ¥236,00 | ¥231,00 | 22,40K |
| 2026-08-21 | ¥234,00 | -0,43 % | ¥235,00 | ¥236,00 | ¥233,00 | 6,30K |
| 2026-08-20 | ¥235,00 | +1,29 % | ¥232,00 | ¥235,00 | ¥231,00 | 5,70K |
| 2026-08-19 | ¥232,00 | -0,43 % | ¥229,00 | ¥235,00 | ¥229,00 | 11,60K |
| 2026-08-18 | ¥233,00 | -1,27 % | ¥232,00 | ¥235,00 | ¥230,00 | 31,40K |
| 2026-08-17 | ¥236,00 | +0,85 % | ¥234,00 | ¥243,00 | ¥233,00 | 40,80K |
| 2026-08-14 | ¥234,00 | -8,95 % | ¥254,00 | ¥267,00 | ¥225,00 | 238,30K |
| 2026-08-13 | ¥257,00 | -1,15 % | ¥253,00 | ¥261,00 | ¥253,00 | 20,50K |
| 2026-08-12 | ¥260,00 | +6,12 % | ¥244,00 | ¥266,00 | ¥242,00 | 151,30K |
| 2026-08-10 | ¥245,00 | +1,24 % | ¥240,00 | ¥247,00 | ¥235,00 | 20,00K |
| 2026-08-07 | ¥242,00 | -0,82 % | ¥244,00 | ¥244,00 | ¥237,00 | 39,50K |
| 2026-08-06 | ¥244,00 | -0,81 % | ¥244,00 | ¥247,00 | ¥241,00 | 9,70K |
| 2026-08-05 | ¥246,00 | +3,80 % | ¥236,00 | ¥246,00 | ¥236,00 | 14,80K |
| 2026-08-04 | ¥237,00 | +0,42 % | ¥235,00 | ¥237,00 | ¥233,00 | 2,30K |
| 2026-08-03 | ¥236,00 | +0,85 % | ¥234,00 | ¥239,00 | ¥233,00 | 8,10K |
| 2026-07-31 | ¥234,00 | +2,63 % | ¥232,00 | ¥235,00 | ¥230,00 | 8,10K |
| 2026-07-30 | ¥228,00 | -1,30 % | ¥230,00 | ¥231,00 | ¥226,00 | 9,50K |
| 2026-07-29 | ¥231,00 | +1,76 % | ¥225,00 | ¥231,00 | ¥224,00 | 10,40K |
| 2026-07-28 | ¥227,00 | -0,44 % | ¥228,00 | ¥228,00 | ¥224,00 | 10,60K |
| 2026-07-27 | ¥228,00 | +0,44 % | ¥223,00 | ¥234,00 | ¥223,00 | 15,40K |
| 2026-07-24 | ¥227,00 | +0,44 % | ¥226,00 | ¥228,00 | ¥223,00 | 64,20K |
| 2026-07-23 | ¥226,00 | +0,44 % | ¥225,00 | ¥226,00 | ¥225,00 | 4,00K |
| 2026-07-22 | ¥225,00 | -0,44 % | ¥226,00 | ¥227,00 | ¥225,00 | 15,80K |
| 2026-07-21 | ¥226,00 | +2,73 % | ¥221,00 | ¥228,00 | ¥220,00 | 90,10K |
| 2026-07-17 | ¥220,00 | -3,93 % | ¥228,00 | ¥229,00 | ¥218,00 | 34,80K |
| 2026-07-16 | ¥229,00 | -0,87 % | ¥231,00 | ¥234,00 | ¥229,00 | 8,00K |
| 2026-07-15 | ¥231,00 | -0,43 % | ¥232,00 | ¥235,00 | ¥230,00 | 13,30K |
| 2026-07-14 | ¥232,00 | -1,28 % | ¥235,00 | ¥236,00 | ¥232,00 | 11,30K |
| 2026-07-13 | ¥235,00 | -0,42 % | ¥237,00 | ¥239,00 | ¥235,00 | 4,50K |
| 2026-07-10 | ¥236,00 | -0,42 % | ¥237,00 | ¥242,00 | ¥236,00 | 11,10K |
| 2026-07-09 | ¥237,00 | -0,84 % | ¥240,00 | ¥240,00 | ¥236,00 | 8,40K |
| 2026-07-08 | ¥239,00 | +0,42 % | ¥237,00 | ¥242,00 | ¥237,00 | 8,60K |
| 2026-07-07 | ¥238,00 | -0,83 % | ¥238,00 | ¥241,00 | ¥238,00 | 12,70K |
| 2026-07-06 | ¥240,00 | +4,80 % | ¥232,00 | ¥240,00 | ¥229,00 | 24,90K |
| 2026-07-03 | ¥229,00 | +1,33 % | ¥226,00 | ¥230,00 | ¥223,00 | 24,20K |
| 2026-07-02 | ¥226,00 | +3,67 % | ¥220,00 | ¥226,00 | ¥218,00 | 24,00K |
| 2026-07-01 | ¥218,00 | -0,46 % | ¥219,00 | ¥223,00 | ¥216,00 | 28,00K |
| 2026-06-30 | ¥219,00 | -0,90 % | ¥221,00 | ¥223,00 | ¥218,00 | 17,10K |
| 2026-06-29 | ¥221,00 | 0,00 % | ¥221,00 | ¥223,00 | ¥220,00 | 12,70K |
| 2026-06-26 | ¥221,00 | -1,34 % | ¥226,00 | ¥228,00 | ¥220,00 | 45,40K |
| 2026-06-25 | ¥224,00 | +0,45 % | ¥229,00 | ¥230,00 | ¥224,00 | 57,00K |
| 2026-06-24 | ¥223,00 | -3,04 % | ¥228,00 | ¥230,00 | ¥222,00 | 88,20K |
| 2026-06-23 | ¥230,00 | -0,86 % | ¥231,00 | ¥271,00 | ¥227,00 | 527,10K |
| 2026-06-22 | ¥232,00 | +1,31 % | ¥226,00 | ¥248,00 | ¥225,00 | 51,50K |
| 2026-06-19 | ¥229,00 | 0,00 % | ¥227,00 | ¥230,00 | ¥227,00 | 7,30K |
| 2026-06-18 | ¥229,00 | 0,00 % | ¥227,00 | ¥229,00 | ¥227,00 | 8,60K |
| 2026-06-17 | ¥229,00 | +0,44 % | ¥228,00 | ¥231,00 | ¥226,00 | 13,00K |
| 2026-06-16 | ¥228,00 | -0,87 % | ¥231,00 | ¥240,00 | ¥228,00 | 26,60K |
| 2026-06-15 | ¥230,00 | -1,71 % | ¥234,00 | ¥237,00 | ¥230,00 | 10,20K |
| 2026-06-12 | ¥234,00 | +1,74 % | ¥231,00 | ¥234,00 | ¥228,00 | 4,80K |
| 2026-06-11 | ¥230,00 | -0,86 % | ¥230,00 | ¥234,00 | ¥227,00 | 11,70K |
| 2026-06-10 | ¥232,00 | -1,28 % | ¥235,00 | ¥236,00 | ¥232,00 | 6,80K |
| 2026-06-09 | ¥235,00 | 0,00 % | ¥237,00 | ¥245,00 | ¥234,00 | 25,80K |
| 2026-06-08 | ¥235,00 | -2,89 % | ¥240,00 | ¥241,00 | ¥235,00 | 12,60K |
| 2026-06-05 | ¥242,00 | 0,00 % | ¥242,00 | ¥245,00 | ¥241,00 | 15,60K |
| 2026-06-04 | ¥242,00 | -1,22 % | ¥245,00 | ¥245,00 | ¥242,00 | 10,40K |
| 2026-06-03 | ¥245,00 | -1,21 % | ¥248,00 | ¥248,00 | ¥245,00 | 5,70K |
| 2026-06-02 | ¥248,00 | +1,22 % | ¥245,00 | ¥251,00 | ¥245,00 | 13,60K |
| 2026-06-01 | ¥245,00 | 0,00 % | ¥250,00 | ¥250,00 | ¥245,00 | 8,20K |
| 2026-05-29 | ¥245,00 | +0,41 % | ¥245,00 | ¥252,00 | ¥245,00 | 16,70K |
| 2026-05-28 | ¥244,00 | -1,61 % | ¥248,00 | ¥249,00 | ¥244,00 | 16,80K |
| 2026-05-27 | ¥248,00 | -1,98 % | ¥253,00 | ¥254,00 | ¥248,00 | 21,60K |
| 2026-05-26 | ¥253,00 | -1,17 % | ¥255,00 | ¥259,00 | ¥252,00 | 26,50K |
| 2026-05-25 | ¥256,00 | -0,39 % | ¥259,00 | ¥261,00 | ¥256,00 | 11,50K |
| 2026-05-22 | ¥257,00 | -0,77 % | ¥258,00 | ¥265,00 | ¥255,00 | 28,90K |