CHANGE Holdings,Inc. 3962
TSE · Japan · Technologiedienstleistungen
¥996,00-19,00 (-1,87 %)
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 | ¥1.015,00 | +2,01 % | ¥993,00 | ¥1.015,00 | ¥988,00 | 176,80K |
| 2026-09-30 | ¥995,00 | +0,61 % | ¥988,00 | ¥995,00 | ¥986,00 | 110,90K |
| 2026-09-29 | ¥989,00 | -0,90 % | ¥999,00 | ¥1.002,00 | ¥988,00 | 169,20K |
| 2026-09-28 | ¥998,00 | -0,30 % | ¥1.003,00 | ¥1.007,00 | ¥995,00 | 139,50K |
| 2026-09-25 | ¥1.001,00 | +0,91 % | ¥990,00 | ¥1.001,00 | ¥989,00 | 146,70K |
| 2026-09-24 | ¥992,00 | -1,39 % | ¥1.001,00 | ¥1.005,00 | ¥992,00 | 178,30K |
| 2026-09-18 | ¥1.006,00 | +0,10 % | ¥1.005,00 | ¥1.015,00 | ¥1.000,00 | 132,10K |
| 2026-09-17 | ¥1.005,00 | +1,21 % | ¥993,00 | ¥1.005,00 | ¥993,00 | 146,40K |
| 2026-09-16 | ¥993,00 | -0,10 % | ¥994,00 | ¥994,00 | ¥984,00 | 84,60K |
| 2026-09-15 | ¥994,00 | +0,40 % | ¥991,00 | ¥995,00 | ¥983,00 | 148,30K |
| 2026-09-14 | ¥990,00 | +3,45 % | ¥958,00 | ¥990,00 | ¥955,00 | 104,10K |
| 2026-09-11 | ¥957,00 | -1,34 % | ¥967,00 | ¥967,00 | ¥953,00 | 153,10K |
| 2026-09-10 | ¥970,00 | +0,41 % | ¥960,00 | ¥970,00 | ¥956,00 | 110,30K |
| 2026-09-09 | ¥966,00 | -1,93 % | ¥980,00 | ¥980,00 | ¥960,00 | 239,90K |
| 2026-09-08 | ¥985,00 | -0,61 % | ¥990,00 | ¥992,00 | ¥980,00 | 172,10K |
| 2026-09-07 | ¥991,00 | -2,84 % | ¥1.020,00 | ¥1.020,00 | ¥991,00 | 177,50K |
| 2026-09-04 | ¥1.020,00 | +2,00 % | ¥1.011,00 | ¥1.022,00 | ¥1.005,00 | 167,60K |
| 2026-09-03 | ¥1.000,00 | 0,00 % | ¥1.004,00 | ¥1.010,00 | ¥998,00 | 138,70K |
| 2026-09-02 | ¥1.000,00 | -2,44 % | ¥1.020,00 | ¥1.020,00 | ¥999,00 | 179,00K |
| 2026-09-01 | ¥1.025,00 | -0,58 % | ¥1.032,00 | ¥1.038,00 | ¥1.015,00 | 223,90K |
| 2026-08-31 | ¥1.031,00 | +0,29 % | ¥1.041,00 | ¥1.043,00 | ¥1.030,00 | 282,00K |
| 2026-08-28 | ¥1.028,00 | +2,49 % | ¥1.010,00 | ¥1.028,00 | ¥1.006,00 | 252,60K |
| 2026-08-27 | ¥1.003,00 | -0,20 % | ¥1.005,00 | ¥1.010,00 | ¥996,00 | 166,30K |
| 2026-08-26 | ¥1.005,00 | -0,40 % | ¥1.010,00 | ¥1.019,00 | ¥1.001,00 | 153,40K |
| 2026-08-25 | ¥1.009,00 | +0,20 % | ¥1.007,00 | ¥1.009,00 | ¥1.000,00 | 135,70K |
| 2026-08-24 | ¥1.007,00 | -0,30 % | ¥1.010,00 | ¥1.024,00 | ¥1.003,00 | 192,20K |
| 2026-08-21 | ¥1.010,00 | -0,30 % | ¥1.006,00 | ¥1.013,00 | ¥1.001,00 | 203,70K |
| 2026-08-20 | ¥1.013,00 | +4,33 % | ¥981,00 | ¥1.013,00 | ¥980,00 | 352,20K |
| 2026-08-19 | ¥971,00 | -1,42 % | ¥990,00 | ¥992,00 | ¥962,00 | 216,00K |
| 2026-08-18 | ¥985,00 | +1,44 % | ¥966,00 | ¥988,00 | ¥961,00 | 296,20K |
| 2026-08-17 | ¥971,00 | +1,15 % | ¥961,00 | ¥977,00 | ¥951,00 | 350,00K |
| 2026-08-14 | ¥960,00 | -3,32 % | ¥934,00 | ¥965,00 | ¥925,00 | 577,20K |
| 2026-08-13 | ¥993,00 | +1,12 % | ¥983,00 | ¥993,00 | ¥974,00 | 309,60K |
| 2026-08-12 | ¥982,00 | +0,92 % | ¥977,00 | ¥984,00 | ¥971,00 | 215,40K |
| 2026-08-10 | ¥973,00 | +2,21 % | ¥957,00 | ¥974,00 | ¥946,00 | 181,20K |
| 2026-08-07 | ¥952,00 | -0,73 % | ¥958,00 | ¥959,00 | ¥945,00 | 202,50K |
| 2026-08-06 | ¥959,00 | +0,84 % | ¥948,00 | ¥961,00 | ¥940,00 | 205,20K |
| 2026-08-05 | ¥951,00 | +1,60 % | ¥937,00 | ¥956,00 | ¥936,00 | 156,40K |
| 2026-08-04 | ¥936,00 | -2,70 % | ¥968,00 | ¥968,00 | ¥936,00 | 222,70K |
| 2026-08-03 | ¥962,00 | +0,21 % | ¥957,00 | ¥962,00 | ¥932,00 | 289,20K |
| 2026-07-31 | ¥960,00 | -2,04 % | ¥975,00 | ¥980,00 | ¥957,00 | 317,20K |
| 2026-07-30 | ¥980,00 | +2,08 % | ¥962,00 | ¥985,00 | ¥961,00 | 427,60K |
| 2026-07-29 | ¥960,00 | +3,23 % | ¥945,00 | ¥960,00 | ¥930,00 | 477,90K |
| 2026-07-28 | ¥930,00 | -0,53 % | ¥937,00 | ¥943,00 | ¥922,00 | 306,60K |
| 2026-07-27 | ¥935,00 | +2,19 % | ¥920,00 | ¥941,00 | ¥916,00 | 305,90K |
| 2026-07-24 | ¥915,00 | -0,65 % | ¥915,00 | ¥920,00 | ¥907,00 | 229,70K |
| 2026-07-23 | ¥921,00 | -2,13 % | ¥930,00 | ¥939,00 | ¥916,00 | 335,20K |
| 2026-07-22 | ¥941,00 | -1,26 % | ¥944,00 | ¥951,00 | ¥922,00 | 404,40K |
| 2026-07-21 | ¥953,00 | -2,16 % | ¥959,00 | ¥966,00 | ¥941,00 | 421,70K |
| 2026-07-17 | ¥974,00 | +0,41 % | ¥965,00 | ¥980,00 | ¥962,00 | 320,90K |
| 2026-07-16 | ¥970,00 | +0,21 % | ¥974,00 | ¥976,00 | ¥962,00 | 265,10K |
| 2026-07-15 | ¥968,00 | +0,94 % | ¥968,00 | ¥969,00 | ¥939,00 | 263,90K |
| 2026-07-14 | ¥959,00 | +0,42 % | ¥955,00 | ¥965,00 | ¥947,00 | 253,40K |
| 2026-07-13 | ¥955,00 | +2,36 % | ¥936,00 | ¥957,00 | ¥935,00 | 294,00K |
| 2026-07-10 | ¥933,00 | +1,63 % | ¥925,00 | ¥936,00 | ¥919,00 | 172,40K |
| 2026-07-09 | ¥918,00 | +0,11 % | ¥913,00 | ¥922,00 | ¥911,00 | 127,10K |
| 2026-07-08 | ¥917,00 | -0,54 % | ¥924,00 | ¥927,00 | ¥911,00 | 188,90K |
| 2026-07-07 | ¥922,00 | +0,33 % | ¥921,00 | ¥932,00 | ¥918,00 | 181,70K |
| 2026-07-06 | ¥919,00 | +0,55 % | ¥919,00 | ¥927,00 | ¥912,00 | 201,00K |
| 2026-07-03 | ¥914,00 | -0,33 % | ¥922,00 | ¥930,00 | ¥910,00 | 213,80K |
| 2026-07-02 | ¥917,00 | +2,69 % | ¥908,00 | ¥925,00 | ¥904,00 | 355,40K |
| 2026-07-01 | ¥893,00 | -1,11 % | ¥903,00 | ¥905,00 | ¥893,00 | 409,50K |
| 2026-06-30 | ¥903,00 | -1,31 % | ¥915,00 | ¥916,00 | ¥901,00 | 207,80K |
| 2026-06-29 | ¥915,00 | -2,35 % | ¥901,00 | ¥915,00 | ¥899,00 | 453,20K |
| 2026-06-26 | ¥937,00 | -0,32 % | ¥941,00 | ¥943,00 | ¥928,00 | 278,10K |
| 2026-06-25 | ¥940,00 | +2,17 % | ¥928,00 | ¥940,00 | ¥921,00 | 163,10K |
| 2026-06-24 | ¥920,00 | -0,22 % | ¥922,00 | ¥927,00 | ¥916,00 | 143,80K |
| 2026-06-23 | ¥922,00 | -1,71 % | ¥939,00 | ¥939,00 | ¥915,00 | 247,80K |
| 2026-06-22 | ¥938,00 | +1,30 % | ¥930,00 | ¥943,00 | ¥928,00 | 144,80K |
| 2026-06-19 | ¥926,00 | -0,54 % | ¥932,00 | ¥934,00 | ¥918,00 | 302,80K |
| 2026-06-18 | ¥931,00 | -0,85 % | ¥940,00 | ¥946,00 | ¥930,00 | 143,50K |
| 2026-06-17 | ¥939,00 | +0,86 % | ¥936,00 | ¥951,00 | ¥934,00 | 142,10K |
| 2026-06-16 | ¥931,00 | -1,17 % | ¥945,00 | ¥947,00 | ¥931,00 | 110,10K |
| 2026-06-15 | ¥942,00 | +1,51 % | ¥935,00 | ¥943,00 | ¥932,00 | 179,40K |
| 2026-06-12 | ¥928,00 | +0,76 % | ¥927,00 | ¥929,00 | ¥920,00 | 166,90K |
| 2026-06-11 | ¥921,00 | -1,60 % | ¥932,00 | ¥933,00 | ¥920,00 | 157,50K |
| 2026-06-10 | ¥936,00 | +0,86 % | ¥929,00 | ¥942,00 | ¥926,00 | 149,30K |
| 2026-06-09 | ¥928,00 | +1,75 % | ¥918,00 | ¥940,00 | ¥917,00 | 219,80K |
| 2026-06-08 | ¥912,00 | -0,44 % | ¥916,00 | ¥928,00 | ¥910,00 | 280,70K |
| 2026-06-05 | ¥916,00 | +1,78 % | ¥903,00 | ¥926,00 | ¥903,00 | 215,10K |
| 2026-06-04 | ¥900,00 | -1,75 % | ¥911,00 | ¥912,00 | ¥900,00 | 343,80K |
| 2026-06-03 | ¥916,00 | -0,54 % | ¥920,00 | ¥940,00 | ¥915,00 | 314,10K |
| 2026-06-02 | ¥921,00 | +0,55 % | ¥914,00 | ¥926,00 | ¥904,00 | 412,70K |
| 2026-06-01 | ¥916,00 | -1,93 % | ¥949,00 | ¥953,00 | ¥910,00 | 646,40K |
| 2026-05-29 | ¥934,00 | -4,01 % | ¥977,00 | ¥994,00 | ¥934,00 | 1,74M |
| 2026-05-28 | ¥973,00 | -0,10 % | ¥973,00 | ¥978,00 | ¥959,00 | 249,20K |
| 2026-05-27 | ¥974,00 | +1,46 % | ¥957,00 | ¥974,00 | ¥945,00 | 221,20K |
| 2026-05-26 | ¥960,00 | +1,16 % | ¥950,00 | ¥960,00 | ¥941,00 | 230,90K |
| 2026-05-25 | ¥949,00 | -3,26 % | ¥981,00 | ¥984,00 | ¥948,00 | 250,00K |
| 2026-05-22 | ¥981,00 | +0,10 % | ¥984,00 | ¥984,00 | ¥957,00 | 313,10K |