CHIeru Co., Ltd. 3933
TSE · Japan · Technologiedienstleistungen
¥534,000,00 (0,00 %)
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 | ¥534,00 | 0,00 % | ¥534,00 | ¥534,00 | ¥534,00 | 700 |
| 2026-10-01 | ¥534,00 | -0,74 % | ¥531,00 | ¥539,00 | ¥531,00 | 4,60K |
| 2026-09-30 | ¥538,00 | -0,19 % | ¥539,00 | ¥547,00 | ¥537,00 | 4,70K |
| 2026-09-29 | ¥539,00 | -0,74 % | ¥543,00 | ¥543,00 | ¥538,00 | 1,50K |
| 2026-09-28 | ¥543,00 | +0,37 % | ¥541,00 | ¥543,00 | ¥536,00 | 3,30K |
| 2026-09-25 | ¥541,00 | 0,00 % | ¥540,00 | ¥544,00 | ¥540,00 | 2,80K |
| 2026-09-24 | ¥541,00 | -0,37 % | ¥547,00 | ¥547,00 | ¥541,00 | 2,00K |
| 2026-09-18 | ¥543,00 | -0,91 % | ¥544,00 | ¥547,00 | ¥537,00 | 4,90K |
| 2026-09-17 | ¥548,00 | +0,92 % | ¥543,00 | ¥548,00 | ¥543,00 | 1,50K |
| 2026-09-16 | ¥543,00 | -0,37 % | ¥545,00 | ¥549,00 | ¥543,00 | 600 |
| 2026-09-15 | ¥545,00 | +0,37 % | ¥546,00 | ¥546,00 | ¥545,00 | 700 |
| 2026-09-14 | ¥543,00 | -0,55 % | ¥541,00 | ¥548,00 | ¥540,00 | 4,20K |
| 2026-09-11 | ¥546,00 | -0,36 % | ¥541,00 | ¥548,00 | ¥540,00 | 1,10K |
| 2026-09-10 | ¥548,00 | -0,18 % | ¥549,00 | ¥565,00 | ¥547,00 | 4,70K |
| 2026-09-09 | ¥549,00 | +0,73 % | ¥548,00 | ¥549,00 | ¥532,00 | 1,50K |
| 2026-09-08 | ¥545,00 | -1,27 % | ¥556,00 | ¥565,00 | ¥538,00 | 5,10K |
| 2026-09-07 | ¥552,00 | 0,00 % | ¥552,00 | ¥558,00 | ¥552,00 | 3,30K |
| 2026-09-04 | ¥552,00 | -0,72 % | ¥552,00 | ¥562,00 | ¥552,00 | 3,00K |
| 2026-09-03 | ¥556,00 | -0,36 % | ¥554,00 | ¥557,00 | ¥554,00 | 400 |
| 2026-09-02 | ¥558,00 | -1,76 % | ¥558,00 | ¥566,00 | ¥555,00 | 6,30K |
| 2026-09-01 | ¥568,00 | -0,35 % | ¥570,00 | ¥574,00 | ¥566,00 | 800 |
| 2026-08-31 | ¥570,00 | -0,18 % | ¥572,00 | ¥572,00 | ¥569,00 | 2,30K |
| 2026-08-28 | ¥571,00 | +0,18 % | ¥570,00 | ¥571,00 | ¥557,00 | 2,50K |
| 2026-08-27 | ¥570,00 | +1,42 % | ¥561,00 | ¥570,00 | ¥551,00 | 7,50K |
| 2026-08-26 | ¥562,00 | +0,90 % | ¥567,00 | ¥567,00 | ¥557,00 | 1,90K |
| 2026-08-25 | ¥557,00 | -0,71 % | ¥569,00 | ¥570,00 | ¥557,00 | 5,40K |
| 2026-08-24 | ¥561,00 | +3,70 % | ¥551,00 | ¥561,00 | ¥547,00 | 6,60K |
| 2026-08-21 | ¥541,00 | -4,25 % | ¥558,00 | ¥565,00 | ¥541,00 | 12,60K |
| 2026-08-20 | ¥565,00 | +1,44 % | ¥567,00 | ¥570,00 | ¥561,00 | 4,70K |
| 2026-08-19 | ¥557,00 | -3,13 % | ¥575,00 | ¥575,00 | ¥550,00 | 19,10K |
| 2026-08-18 | ¥575,00 | -2,21 % | ¥588,00 | ¥588,00 | ¥565,00 | 25,10K |
| 2026-08-17 | ¥588,00 | +15,52 % | ¥555,00 | ¥602,00 | ¥541,00 | 115,20K |
| 2026-08-14 | ¥509,00 | +0,99 % | ¥503,00 | ¥515,00 | ¥503,00 | 7,40K |
| 2026-08-13 | ¥504,00 | -0,40 % | ¥510,00 | ¥510,00 | ¥504,00 | 3,90K |
| 2026-08-12 | ¥506,00 | +1,40 % | ¥503,00 | ¥506,00 | ¥498,00 | 4,10K |
| 2026-08-10 | ¥499,00 | -1,77 % | ¥510,00 | ¥515,00 | ¥495,00 | 18,00K |
| 2026-08-07 | ¥508,00 | +1,20 % | ¥506,00 | ¥512,00 | ¥498,00 | 10,50K |
| 2026-08-06 | ¥502,00 | +4,58 % | ¥483,00 | ¥513,00 | ¥483,00 | 19,50K |
| 2026-08-05 | ¥480,00 | -0,83 % | ¥478,00 | ¥482,00 | ¥478,00 | 8,20K |
| 2026-08-04 | ¥484,00 | +0,21 % | ¥486,00 | ¥487,00 | ¥484,00 | 1,20K |
| 2026-08-03 | ¥483,00 | -0,62 % | ¥487,00 | ¥487,00 | ¥482,00 | 3,30K |
| 2026-07-31 | ¥486,00 | +0,21 % | ¥486,00 | ¥486,00 | ¥484,00 | 3,30K |
| 2026-07-30 | ¥485,00 | +0,21 % | ¥481,00 | ¥485,00 | ¥480,00 | 1,60K |
| 2026-07-29 | ¥484,00 | +1,47 % | ¥476,00 | ¥484,00 | ¥476,00 | 3,20K |
| 2026-07-28 | ¥477,00 | -0,83 % | ¥482,00 | ¥482,00 | ¥472,00 | 10,20K |
| 2026-07-27 | ¥481,00 | +0,21 % | ¥486,00 | ¥486,00 | ¥480,00 | 8,80K |
| 2026-07-24 | ¥480,00 | +0,42 % | ¥477,00 | ¥480,00 | ¥476,00 | 2,10K |
| 2026-07-23 | ¥478,00 | 0,00 % | ¥479,00 | ¥480,00 | ¥478,00 | 1,60K |
| 2026-07-22 | ¥478,00 | +0,42 % | ¥472,00 | ¥478,00 | ¥472,00 | 1,00K |
| 2026-07-21 | ¥476,00 | +1,71 % | ¥474,00 | ¥478,00 | ¥469,00 | 5,40K |
| 2026-07-17 | ¥468,00 | -2,70 % | ¥481,00 | ¥483,00 | ¥468,00 | 11,00K |
| 2026-07-16 | ¥481,00 | -1,23 % | ¥479,00 | ¥484,00 | ¥478,00 | 6,20K |
| 2026-07-15 | ¥487,00 | 0,00 % | ¥489,00 | ¥491,00 | ¥482,00 | 2,00K |
| 2026-07-14 | ¥487,00 | +2,10 % | ¥479,00 | ¥491,00 | ¥476,00 | 7,50K |
| 2026-07-13 | ¥477,00 | -1,45 % | ¥485,00 | ¥487,00 | ¥477,00 | 6,00K |
| 2026-07-10 | ¥484,00 | -1,83 % | ¥489,00 | ¥489,00 | ¥484,00 | 4,10K |
| 2026-07-09 | ¥493,00 | +1,86 % | ¥492,00 | ¥493,00 | ¥484,00 | 3,30K |
| 2026-07-08 | ¥484,00 | -2,02 % | ¥494,00 | ¥494,00 | ¥484,00 | 2,50K |
| 2026-07-07 | ¥494,00 | +0,61 % | ¥494,00 | ¥494,00 | ¥483,00 | 7,20K |
| 2026-07-06 | ¥491,00 | +1,66 % | ¥483,00 | ¥494,00 | ¥483,00 | 6,10K |
| 2026-07-03 | ¥483,00 | +1,26 % | ¥477,00 | ¥483,00 | ¥475,00 | 5,20K |
| 2026-07-02 | ¥477,00 | +3,25 % | ¥463,00 | ¥479,00 | ¥463,00 | 4,00K |
| 2026-07-01 | ¥462,00 | -2,33 % | ¥465,00 | ¥474,00 | ¥461,00 | 10,00K |
| 2026-06-30 | ¥473,00 | -0,42 % | ¥483,00 | ¥485,00 | ¥460,00 | 8,30K |
| 2026-06-29 | ¥475,00 | +3,71 % | ¥458,00 | ¥478,00 | ¥458,00 | 32,70K |
| 2026-06-26 | ¥458,00 | +5,53 % | ¥452,00 | ¥513,00 | ¥449,00 | 139,70K |
| 2026-06-25 | ¥434,00 | +0,46 % | ¥446,00 | ¥446,00 | ¥432,00 | 7,80K |
| 2026-06-24 | ¥432,00 | -0,23 % | ¥434,00 | ¥436,00 | ¥426,00 | 12,10K |
| 2026-06-23 | ¥433,00 | -2,26 % | ¥442,00 | ¥443,00 | ¥431,00 | 12,20K |
| 2026-06-22 | ¥443,00 | -0,23 % | ¥448,00 | ¥450,00 | ¥442,00 | 7,70K |
| 2026-06-19 | ¥444,00 | -2,63 % | ¥459,00 | ¥459,00 | ¥444,00 | 9,30K |
| 2026-06-18 | ¥456,00 | -4,00 % | ¥467,00 | ¥473,00 | ¥451,00 | 10,20K |
| 2026-06-17 | ¥475,00 | +3,04 % | ¥457,00 | ¥475,00 | ¥450,00 | 8,90K |
| 2026-06-16 | ¥461,00 | -1,91 % | ¥465,00 | ¥469,00 | ¥459,00 | 6,20K |
| 2026-06-15 | ¥470,00 | +4,91 % | ¥456,00 | ¥470,00 | ¥450,00 | 17,90K |
| 2026-06-12 | ¥448,00 | +1,82 % | ¥448,00 | ¥448,00 | ¥439,00 | 7,50K |
| 2026-06-11 | ¥440,00 | +0,46 % | ¥439,00 | ¥444,00 | ¥438,00 | 7,30K |
| 2026-06-10 | ¥438,00 | -3,10 % | ¥454,00 | ¥454,00 | ¥437,00 | 12,50K |
| 2026-06-09 | ¥452,00 | +1,57 % | ¥455,00 | ¥455,00 | ¥442,00 | 10,30K |
| 2026-06-08 | ¥445,00 | -0,45 % | ¥445,00 | ¥459,00 | ¥443,00 | 24,80K |
| 2026-06-05 | ¥447,00 | +1,13 % | ¥469,00 | ¥469,00 | ¥443,00 | 65,70K |
| 2026-06-04 | ¥442,00 | -14,51 % | ¥465,00 | ¥471,00 | ¥423,00 | 157,90K |
| 2026-06-03 | ¥517,00 | -0,58 % | ¥519,00 | ¥526,00 | ¥510,00 | 19,60K |
| 2026-06-02 | ¥520,00 | -4,41 % | ¥541,00 | ¥545,00 | ¥513,00 | 25,40K |
| 2026-06-01 | ¥544,00 | 0,00 % | ¥549,00 | ¥549,00 | ¥532,00 | 14,30K |
| 2026-05-29 | ¥544,00 | -1,27 % | ¥551,00 | ¥575,00 | ¥538,00 | 55,80K |
| 2026-05-28 | ¥551,00 | +1,10 % | ¥555,00 | ¥555,00 | ¥549,00 | 3,90K |
| 2026-05-27 | ¥545,00 | -2,68 % | ¥555,00 | ¥567,00 | ¥545,00 | 26,70K |
| 2026-05-26 | ¥560,00 | -2,10 % | ¥571,00 | ¥572,00 | ¥557,00 | 13,40K |
| 2026-05-25 | ¥572,00 | +0,88 % | ¥577,00 | ¥577,00 | ¥552,00 | 16,20K |