VALUE GOLF Inc. 3931
TSE · Japan · Technologiedienstleistungen
¥1.473,00-10,00 (-0,67 %)
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 | ¥1.473,00 | -0,67 % | ¥1.494,00 | ¥1.494,00 | ¥1.473,00 | 600 |
| 2026-10-01 | ¥1.483,00 | +0,07 % | ¥1.472,00 | ¥1.486,00 | ¥1.472,00 | 1,20K |
| 2026-09-30 | ¥1.482,00 | -0,07 % | ¥1.483,00 | ¥1.483,00 | ¥1.475,00 | 1,10K |
| 2026-09-29 | ¥1.483,00 | -0,60 % | ¥1.486,00 | ¥1.490,00 | ¥1.483,00 |
| 1,00K |
| 2026-09-28 | ¥1.492,00 | -0,53 % | ¥1.500,00 | ¥1.500,00 | ¥1.491,00 | 800 |
| 2026-09-25 | ¥1.500,00 | +0,67 % | ¥1.495,00 | ¥1.500,00 | ¥1.490,00 | 1,30K |
| 2026-09-24 | ¥1.490,00 | -0,40 % | ¥1.503,00 | ¥1.503,00 | ¥1.490,00 | 1,20K |
| 2026-09-18 | ¥1.496,00 | 0,00 % | ¥1.499,00 | ¥1.502,00 | ¥1.496,00 | 800 |
| 2026-09-17 | ¥1.496,00 | -0,60 % | ¥1.505,00 | ¥1.505,00 | ¥1.492,00 | 400 |
| 2026-09-16 | ¥1.505,00 | +0,40 % | ¥1.506,00 | ¥1.506,00 | ¥1.505,00 | 300 |
| 2026-09-15 | ¥1.499,00 | 0,00 % | ¥1.491,00 | ¥1.502,00 | ¥1.490,00 | 1,80K |
| 2026-09-14 | ¥1.499,00 | +0,20 % | ¥1.500,00 | ¥1.502,00 | ¥1.499,00 | 900 |
| 2026-09-11 | ¥1.496,00 | -0,07 % | ¥1.496,00 | ¥1.496,00 | ¥1.496,00 | 500 |
| 2026-09-10 | ¥1.497,00 | -0,27 % | ¥1.501,00 | ¥1.501,00 | ¥1.497,00 | 900 |
| 2026-09-09 | ¥1.501,00 | -0,20 % | ¥1.503,00 | ¥1.504,00 | ¥1.501,00 | 1,20K |
| 2026-09-08 | ¥1.504,00 | -0,46 % | ¥1.505,00 | ¥1.511,00 | ¥1.504,00 | 1,80K |
| 2026-09-07 | ¥1.511,00 | +0,47 % | ¥1.504,00 | ¥1.520,00 | ¥1.500,00 | 5,20K |
| 2026-09-04 | ¥1.504,00 | -0,07 % | ¥1.522,00 | ¥1.522,00 | ¥1.504,00 | 1,00K |
| 2026-09-03 | ¥1.505,00 | -0,33 % | ¥1.505,00 | ¥1.523,00 | ¥1.505,00 | 800 |
| 2026-09-02 | ¥1.510,00 | -0,85 % | ¥1.510,00 | ¥1.510,00 | ¥1.510,00 | 200 |
| 2026-09-01 | ¥1.523,00 | +0,59 % | ¥1.520,00 | ¥1.523,00 | ¥1.520,00 | 400 |
| 2026-08-31 | ¥1.514,00 | -0,13 % | ¥1.515,00 | ¥1.520,00 | ¥1.507,00 | 1,40K |
| 2026-08-28 | ¥1.516,00 | -0,92 % | ¥1.529,00 | ¥1.529,00 | ¥1.501,00 | 1,50K |
| 2026-08-27 | ¥1.530,00 | +2,07 % | ¥1.515,00 | ¥1.530,00 | ¥1.509,00 | 900 |
| 2026-08-26 | ¥1.499,00 | -1,51 % | ¥1.503,00 | ¥1.510,00 | ¥1.499,00 | 3,60K |
| 2026-08-25 | ¥1.522,00 | +0,66 % | ¥1.512,00 | ¥1.523,00 | ¥1.512,00 | 1,30K |
| 2026-08-24 | ¥1.512,00 | -0,72 % | ¥1.524,00 | ¥1.530,00 | ¥1.512,00 | 1,70K |
| 2026-08-21 | ¥1.523,00 | -0,78 % | ¥1.535,00 | ¥1.537,00 | ¥1.520,00 | 1,20K |
| 2026-08-20 | ¥1.535,00 | +1,59 % | ¥1.542,00 | ¥1.543,00 | ¥1.500,00 | 3,10K |
| 2026-08-19 | ¥1.511,00 | -1,37 % | ¥1.532,00 | ¥1.533,00 | ¥1.511,00 | 3,30K |
| 2026-08-18 | ¥1.532,00 | +2,27 % | ¥1.499,00 | ¥1.532,00 | ¥1.499,00 | 3,00K |
| 2026-08-17 | ¥1.498,00 | +0,74 % | ¥1.494,00 | ¥1.498,00 | ¥1.490,00 | 2,20K |
| 2026-08-14 | ¥1.487,00 | +0,41 % | ¥1.498,00 | ¥1.500,00 | ¥1.483,00 | 1,10K |
| 2026-08-13 | ¥1.481,00 | -0,27 % | ¥1.485,00 | ¥1.492,00 | ¥1.481,00 | 1,70K |
| 2026-08-12 | ¥1.485,00 | +0,34 % | ¥1.480,00 | ¥1.490,00 | ¥1.480,00 | 2,50K |
| 2026-08-10 | ¥1.480,00 | -0,67 % | ¥1.489,00 | ¥1.489,00 | ¥1.476,00 | 2,60K |
| 2026-08-07 | ¥1.490,00 | +2,41 % | ¥1.456,00 | ¥1.500,00 | ¥1.456,00 | 3,30K |
| 2026-08-06 | ¥1.455,00 | 0,00 % | ¥1.452,00 | ¥1.464,00 | ¥1.450,00 | 4,30K |
| 2026-08-05 | ¥1.455,00 | -0,48 % | ¥1.462,00 | ¥1.468,00 | ¥1.450,00 | 6,60K |
| 2026-08-04 | ¥1.462,00 | -2,53 % | ¥1.500,00 | ¥1.502,00 | ¥1.461,00 | 9,00K |
| 2026-08-03 | ¥1.500,00 | -2,15 % | ¥1.521,00 | ¥1.521,00 | ¥1.500,00 | 9,10K |
| 2026-07-31 | ¥1.533,00 | -1,10 % | ¥1.545,00 | ¥1.545,00 | ¥1.521,00 | 9,40K |
| 2026-07-30 | ¥1.550,00 | -17,77 % | ¥1.565,00 | ¥1.600,00 | ¥1.550,00 | 61,60K |
| 2026-07-29 | ¥1.885,00 | +0,37 % | ¥1.875,00 | ¥1.885,00 | ¥1.872,00 | 20,20K |
| 2026-07-28 | ¥1.878,00 | -0,05 % | ¥1.871,00 | ¥1.885,00 | ¥1.870,00 | 7,30K |
| 2026-07-27 | ¥1.879,00 | +0,43 % | ¥1.872,00 | ¥1.880,00 | ¥1.870,00 | 5,40K |
| 2026-07-24 | ¥1.871,00 | +0,11 % | ¥1.889,00 | ¥1.889,00 | ¥1.869,00 | 4,00K |
| 2026-07-23 | ¥1.869,00 | -1,11 % | ¥1.872,00 | ¥1.891,00 | ¥1.869,00 | 4,60K |
| 2026-07-22 | ¥1.890,00 | +0,43 % | ¥1.879,00 | ¥1.890,00 | ¥1.879,00 | 2,30K |
| 2026-07-21 | ¥1.882,00 | +1,46 % | ¥1.877,00 | ¥1.882,00 | ¥1.860,00 | 3,60K |
| 2026-07-17 | ¥1.855,00 | -1,07 % | ¥1.860,00 | ¥1.878,00 | ¥1.850,00 | 4,70K |
| 2026-07-16 | ¥1.875,00 | -0,42 % | ¥1.880,00 | ¥1.882,00 | ¥1.848,00 | 8,70K |
| 2026-07-15 | ¥1.883,00 | -0,89 % | ¥1.884,00 | ¥1.900,00 | ¥1.880,00 | 5,50K |
| 2026-07-14 | ¥1.900,00 | +0,80 % | ¥1.881,00 | ¥1.900,00 | ¥1.880,00 | 4,70K |
| 2026-07-13 | ¥1.885,00 | -0,79 % | ¥1.900,00 | ¥1.903,00 | ¥1.880,00 | 7,70K |
| 2026-07-10 | ¥1.900,00 | -0,16 % | ¥1.902,00 | ¥1.902,00 | ¥1.890,00 | 5,70K |
| 2026-07-09 | ¥1.903,00 | +0,48 % | ¥1.890,00 | ¥1.903,00 | ¥1.890,00 | 2,60K |
| 2026-07-08 | ¥1.894,00 | -2,32 % | ¥1.935,00 | ¥1.935,00 | ¥1.851,00 | 12,30K |
| 2026-07-07 | ¥1.939,00 | -0,72 % | ¥1.954,00 | ¥1.954,00 | ¥1.936,00 | 5,70K |
| 2026-07-06 | ¥1.953,00 | -1,11 % | ¥1.975,00 | ¥1.980,00 | ¥1.948,00 | 9,00K |
| 2026-07-03 | ¥1.975,00 | +0,56 % | ¥1.972,00 | ¥1.979,00 | ¥1.966,00 | 4,70K |
| 2026-07-02 | ¥1.964,00 | +0,10 % | ¥1.966,00 | ¥1.972,00 | ¥1.943,00 | 4,30K |
| 2026-07-01 | ¥1.962,00 | -1,41 % | ¥1.965,00 | ¥1.984,00 | ¥1.932,00 | 8,20K |
| 2026-06-30 | ¥1.990,00 | +4,74 % | ¥1.900,00 | ¥1.990,00 | ¥1.900,00 | 6,50K |
| 2026-06-29 | ¥1.900,00 | +4,86 % | ¥1.827,00 | ¥1.902,00 | ¥1.827,00 | 11,70K |
| 2026-06-26 | ¥1.812,00 | -0,06 % | ¥1.813,00 | ¥1.820,00 | ¥1.801,00 | 4,60K |
| 2026-06-25 | ¥1.813,00 | +0,17 % | ¥1.801,00 | ¥1.823,00 | ¥1.800,00 | 3,20K |
| 2026-06-24 | ¥1.810,00 | -0,60 % | ¥1.825,00 | ¥1.825,00 | ¥1.800,00 | 2,40K |
| 2026-06-23 | ¥1.821,00 | +0,89 % | ¥1.805,00 | ¥1.821,00 | ¥1.805,00 | 1,70K |
| 2026-06-22 | ¥1.805,00 | +0,56 % | ¥1.800,00 | ¥1.805,00 | ¥1.792,00 | 1,80K |
| 2026-06-19 | ¥1.795,00 | -0,83 % | ¥1.801,00 | ¥1.808,00 | ¥1.795,00 | 3,20K |
| 2026-06-18 | ¥1.810,00 | +0,33 % | ¥1.809,00 | ¥1.810,00 | ¥1.808,00 | 1,60K |
| 2026-06-17 | ¥1.804,00 | +0,56 % | ¥1.803,00 | ¥1.804,00 | ¥1.795,00 | 1,10K |
| 2026-06-16 | ¥1.794,00 | -0,28 % | ¥1.800,00 | ¥1.812,00 | ¥1.794,00 | 3,40K |
| 2026-06-15 | ¥1.799,00 | -0,44 % | ¥1.817,00 | ¥1.817,00 | ¥1.798,00 | 2,20K |
| 2026-06-12 | ¥1.807,00 | +0,11 % | ¥1.805,00 | ¥1.807,00 | ¥1.790,00 | 1,20K |
| 2026-06-11 | ¥1.805,00 | +0,17 % | ¥1.802,00 | ¥1.805,00 | ¥1.791,00 | 1,20K |
| 2026-06-10 | ¥1.802,00 | +0,67 % | ¥1.790,00 | ¥1.802,00 | ¥1.790,00 | 1,00K |
| 2026-06-09 | ¥1.790,00 | 0,00 % | ¥1.797,00 | ¥1.798,00 | ¥1.790,00 | 600 |
| 2026-06-08 | ¥1.790,00 | +0,22 % | ¥1.800,00 | ¥1.801,00 | ¥1.790,00 | 1,60K |
| 2026-06-05 | ¥1.786,00 | -0,67 % | ¥1.802,00 | ¥1.807,00 | ¥1.786,00 | 1,70K |
| 2026-06-04 | ¥1.798,00 | -0,06 % | ¥1.780,00 | ¥1.798,00 | ¥1.780,00 | 1,00K |
| 2026-06-03 | ¥1.799,00 | +0,90 % | ¥1.785,00 | ¥1.807,00 | ¥1.783,00 | 1,50K |
| 2026-06-02 | ¥1.783,00 | -0,94 % | ¥1.782,00 | ¥1.783,00 | ¥1.782,00 | 500 |
| 2026-06-01 | ¥1.800,00 | -0,55 % | ¥1.817,00 | ¥1.818,00 | ¥1.800,00 | 1,50K |
| 2026-05-29 | ¥1.810,00 | +1,57 % | ¥1.809,00 | ¥1.810,00 | ¥1.796,00 | 1,20K |
| 2026-05-28 | ¥1.782,00 | -0,94 % | ¥1.801,00 | ¥1.810,00 | ¥1.781,00 | 2,50K |
| 2026-05-27 | ¥1.799,00 | +1,12 % | ¥1.779,00 | ¥1.799,00 | ¥1.776,00 | 1,80K |
| 2026-05-26 | ¥1.779,00 | -0,06 % | ¥1.779,00 | ¥1.794,00 | ¥1.771,00 | 1,70K |
| 2026-05-25 | ¥1.780,00 | -1,11 % | ¥1.800,00 | ¥1.803,00 | ¥1.779,00 | 1,30K |