Globalway, Inc. 3936
TSE · Japan · Technologiedienstleistungen
¥128,00-2,00 (-1,54 %)
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 | ¥128,00 | -1,54 % | ¥131,00 | ¥131,00 | ¥128,00 | 164,50K |
| 2026-09-30 | ¥130,00 | +0,78 % | ¥129,00 | ¥131,00 | ¥128,00 | 201,90K |
| 2026-09-29 | ¥129,00 | -2,27 % | ¥131,00 | ¥133,00 | ¥129,00 | 126,70K |
| 2026-09-28 | ¥132,00 | +1,54 % | ¥132,00 | ¥133,00 | ¥131,00 | 147,90K |
| 2026-09-25 | ¥130,00 | -2,26 % | ¥133,00 | ¥133,00 | ¥130,00 | 160,90K |
| 2026-09-24 | ¥133,00 | 0,00 % | ¥134,00 | ¥136,00 | ¥133,00 | 177,90K |
| 2026-09-18 | ¥133,00 | +0,76 % | ¥132,00 | ¥135,00 | ¥132,00 | 186,90K |
| 2026-09-17 | ¥132,00 | +1,54 % | ¥130,00 | ¥132,00 | ¥130,00 | 72,20K |
| 2026-09-16 | ¥130,00 | 0,00 % | ¥130,00 | ¥132,00 | ¥129,00 | 214,90K |
| 2026-09-15 | ¥130,00 | 0,00 % | ¥131,00 | ¥136,00 | ¥128,00 | 681,10K |
| 2026-09-14 | ¥130,00 | -2,26 % | ¥134,00 | ¥134,00 | ¥128,00 | 460,30K |
| 2026-09-11 | ¥133,00 | -2,92 % | ¥135,00 | ¥136,00 | ¥133,00 | 295,90K |
| 2026-09-10 | ¥137,00 | 0,00 % | ¥136,00 | ¥138,00 | ¥134,00 | 162,40K |
| 2026-09-09 | ¥137,00 | -1,44 % | ¥138,00 | ¥141,00 | ¥137,00 | 168,00K |
| 2026-09-08 | ¥139,00 | -0,71 % | ¥139,00 | ¥142,00 | ¥139,00 | 170,80K |
| 2026-09-07 | ¥140,00 | +2,19 % | ¥137,00 | ¥141,00 | ¥137,00 | 201,70K |
| 2026-09-04 | ¥137,00 | +0,74 % | ¥136,00 | ¥140,00 | ¥136,00 | 232,40K |
| 2026-09-03 | ¥136,00 | -3,55 % | ¥142,00 | ¥142,00 | ¥133,00 | 862,70K |
| 2026-09-02 | ¥141,00 | -5,37 % | ¥149,00 | ¥149,00 | ¥139,00 | 1,20M |
| 2026-09-01 | ¥149,00 | -0,67 % | ¥150,00 | ¥151,00 | ¥148,00 | 205,30K |
| 2026-08-31 | ¥150,00 | -1,96 % | ¥153,00 | ¥153,00 | ¥149,00 | 458,40K |
| 2026-08-28 | ¥153,00 | 0,00 % | ¥154,00 | ¥157,00 | ¥152,00 | 363,10K |
| 2026-08-27 | ¥153,00 | -1,29 % | ¥156,00 | ¥157,00 | ¥149,00 | 708,50K |
| 2026-08-26 | ¥155,00 | -1,27 % | ¥156,00 | ¥158,00 | ¥154,00 | 185,90K |
| 2026-08-25 | ¥157,00 | 0,00 % | ¥157,00 | ¥159,00 | ¥155,00 | 327,40K |
| 2026-08-24 | ¥157,00 | -2,48 % | ¥160,00 | ¥161,00 | ¥155,00 | 464,10K |
| 2026-08-21 | ¥161,00 | -1,83 % | ¥161,00 | ¥164,00 | ¥156,00 | 582,80K |
| 2026-08-20 | ¥164,00 | +4,46 % | ¥161,00 | ¥165,00 | ¥158,00 | 562,00K |
| 2026-08-19 | ¥157,00 | -4,27 % | ¥162,00 | ¥164,00 | ¥156,00 | 793,50K |
| 2026-08-18 | ¥164,00 | -11,35 % | ¥185,00 | ¥200,00 | ¥163,00 | 4,41M |
| 2026-08-17 | ¥185,00 | +12,80 % | ¥167,00 | ¥206,00 | ¥165,00 | 5,54M |
| 2026-08-14 | ¥164,00 | +2,50 % | ¥161,00 | ¥167,00 | ¥159,00 | 319,90K |
| 2026-08-13 | ¥160,00 | 0,00 % | ¥160,00 | ¥160,00 | ¥158,00 | 53,10K |
| 2026-08-12 | ¥160,00 | 0,00 % | ¥157,00 | ¥161,00 | ¥157,00 | 64,00K |
| 2026-08-10 | ¥160,00 | +3,23 % | ¥156,00 | ¥161,00 | ¥156,00 | 160,60K |
| 2026-08-07 | ¥155,00 | -1,90 % | ¥159,00 | ¥159,00 | ¥153,00 | 101,50K |
| 2026-08-06 | ¥158,00 | -1,25 % | ¥158,00 | ¥161,00 | ¥155,00 | 96,80K |
| 2026-08-05 | ¥160,00 | 0,00 % | ¥160,00 | ¥164,00 | ¥158,00 | 236,50K |
| 2026-08-04 | ¥160,00 | +3,23 % | ¥155,00 | ¥161,00 | ¥155,00 | 164,60K |
| 2026-08-03 | ¥155,00 | +1,31 % | ¥151,00 | ¥155,00 | ¥149,00 | 184,30K |
| 2026-07-31 | ¥153,00 | +3,38 % | ¥148,00 | ¥155,00 | ¥147,00 | 257,40K |
| 2026-07-30 | ¥148,00 | 0,00 % | ¥148,00 | ¥151,00 | ¥147,00 | 143,20K |
| 2026-07-29 | ¥148,00 | -3,90 % | ¥152,00 | ¥154,00 | ¥148,00 | 285,00K |
| 2026-07-28 | ¥154,00 | -3,14 % | ¥156,00 | ¥156,00 | ¥152,00 | 214,60K |
| 2026-07-27 | ¥159,00 | +3,92 % | ¥152,00 | ¥159,00 | ¥152,00 | 145,10K |
| 2026-07-24 | ¥153,00 | -1,92 % | ¥155,00 | ¥157,00 | ¥152,00 | 304,20K |
| 2026-07-23 | ¥156,00 | -1,89 % | ¥157,00 | ¥159,00 | ¥155,00 | 346,10K |
| 2026-07-22 | ¥159,00 | +1,92 % | ¥157,00 | ¥163,00 | ¥157,00 | 613,60K |
| 2026-07-21 | ¥156,00 | 0,00 % | ¥154,00 | ¥159,00 | ¥153,00 | 364,10K |
| 2026-07-17 | ¥156,00 | -4,29 % | ¥162,00 | ¥162,00 | ¥152,00 | 825,70K |
| 2026-07-16 | ¥163,00 | -2,98 % | ¥167,00 | ¥173,00 | ¥162,00 | 194,00K |
| 2026-07-15 | ¥168,00 | +2,44 % | ¥164,00 | ¥171,00 | ¥161,00 | 260,70K |
| 2026-07-14 | ¥164,00 | +1,23 % | ¥159,00 | ¥166,00 | ¥159,00 | 169,50K |
| 2026-07-13 | ¥162,00 | +1,25 % | ¥161,00 | ¥167,00 | ¥160,00 | 172,90K |
| 2026-07-10 | ¥160,00 | +3,90 % | ¥155,00 | ¥162,00 | ¥154,00 | 140,90K |
| 2026-07-09 | ¥154,00 | +1,99 % | ¥151,00 | ¥156,00 | ¥151,00 | 91,30K |
| 2026-07-08 | ¥151,00 | -2,58 % | ¥152,00 | ¥154,00 | ¥149,00 | 144,50K |
| 2026-07-07 | ¥155,00 | -3,13 % | ¥160,00 | ¥163,00 | ¥153,00 | 178,30K |
| 2026-07-06 | ¥160,00 | +1,91 % | ¥157,00 | ¥168,00 | ¥154,00 | 835,70K |
| 2026-07-03 | ¥157,00 | +3,29 % | ¥149,00 | ¥157,00 | ¥148,00 | 253,10K |
| 2026-07-02 | ¥152,00 | +2,70 % | ¥147,00 | ¥154,00 | ¥147,00 | 271,10K |
| 2026-07-01 | ¥148,00 | +0,68 % | ¥148,00 | ¥150,00 | ¥145,00 | 297,00K |
| 2026-06-30 | ¥147,00 | 0,00 % | ¥151,00 | ¥151,00 | ¥146,00 | 206,00K |
| 2026-06-29 | ¥147,00 | -3,29 % | ¥157,00 | ¥157,00 | ¥144,00 | 654,80K |
| 2026-06-26 | ¥152,00 | -6,75 % | ¥159,00 | ¥161,00 | ¥147,00 | 531,10K |
| 2026-06-25 | ¥163,00 | +1,88 % | ¥158,00 | ¥165,00 | ¥156,00 | 329,40K |
| 2026-06-24 | ¥160,00 | -0,62 % | ¥160,00 | ¥166,00 | ¥157,00 | 695,40K |
| 2026-06-23 | ¥161,00 | -4,73 % | ¥165,00 | ¥167,00 | ¥160,00 | 240,80K |
| 2026-06-22 | ¥169,00 | 0,00 % | ¥166,00 | ¥174,00 | ¥164,00 | 296,10K |
| 2026-06-19 | ¥169,00 | +2,42 % | ¥170,00 | ¥170,00 | ¥162,00 | 534,60K |
| 2026-06-18 | ¥165,00 | +6,45 % | ¥155,00 | ¥166,00 | ¥155,00 | 642,20K |
| 2026-06-17 | ¥155,00 | 0,00 % | ¥156,00 | ¥157,00 | ¥152,00 | 687,30K |
| 2026-06-16 | ¥155,00 | -6,63 % | ¥162,00 | ¥164,00 | ¥151,00 | 863,10K |
| 2026-06-15 | ¥166,00 | +3,11 % | ¥162,00 | ¥170,00 | ¥162,00 | 443,00K |
| 2026-06-12 | ¥161,00 | -3,59 % | ¥165,00 | ¥165,00 | ¥159,00 | 596,30K |
| 2026-06-11 | ¥167,00 | -2,34 % | ¥168,00 | ¥168,00 | ¥158,00 | 806,50K |
| 2026-06-10 | ¥171,00 | -2,84 % | ¥173,00 | ¥175,00 | ¥166,00 | 663,40K |
| 2026-06-09 | ¥176,00 | -1,12 % | ¥183,00 | ¥184,00 | ¥175,00 | 1,03M |
| 2026-06-08 | ¥178,00 | -0,56 % | ¥174,00 | ¥184,00 | ¥171,00 | 964,90K |
| 2026-06-05 | ¥179,00 | +2,29 % | ¥171,00 | ¥188,00 | ¥171,00 | 1,15M |
| 2026-06-04 | ¥175,00 | +3,55 % | ¥174,00 | ¥178,00 | ¥167,00 | 781,70K |
| 2026-06-03 | ¥169,00 | 0,00 % | ¥168,00 | ¥171,00 | ¥165,00 | 567,50K |
| 2026-06-02 | ¥169,00 | +0,60 % | ¥165,00 | ¥170,00 | ¥161,00 | 1,14M |
| 2026-06-01 | ¥168,00 | +1,82 % | ¥164,00 | ¥169,00 | ¥164,00 | 619,40K |
| 2026-05-29 | ¥165,00 | -2,94 % | ¥170,00 | ¥173,00 | ¥163,00 | 1,22M |
| 2026-05-28 | ¥170,00 | -3,95 % | ¥170,00 | ¥178,00 | ¥164,00 | 2,06M |
| 2026-05-27 | ¥177,00 | +11,32 % | ¥157,00 | ¥209,00 | ¥156,00 | 11,96M |
| 2026-05-26 | ¥159,00 | -4,79 % | ¥166,00 | ¥167,00 | ¥157,00 | 668,80K |
| 2026-05-25 | ¥167,00 | +3,09 % | ¥164,00 | ¥168,00 | ¥160,00 | 561,20K |
| 2026-05-22 | ¥162,00 | 0,00 % | ¥158,00 | ¥165,00 | ¥155,00 | 1,07M |