Segue Group Co., Ltd. 3968
TSE · Japan · Technologiedienstleistungen
¥695,00-2,00 (-0,29 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥697,00 | +4,50 % | ¥669,00 | ¥699,00 | ¥666,00 | 643,00K |
| 2026-09-30 | ¥667,00 | +1,37 % | ¥658,00 | ¥668,00 | ¥649,00 | 164,10K |
| 2026-09-29 | ¥658,00 | +0,61 % | ¥654,00 | ¥660,00 | ¥643,00 | 146,30K |
| 2026-09-28 | ¥654,00 | -1,51 % | ¥660,00 | ¥660,00 | ¥651,00 | 136,70K |
| 2026-09-25 | ¥664,00 | -0,90 % | ¥665,00 | ¥670,00 | ¥659,00 | 262,30K |
| 2026-09-24 | ¥670,00 | +1,52 % | ¥660,00 | ¥672,00 | ¥653,00 | 237,60K |
| 2026-09-18 | ¥660,00 | +1,54 % | ¥657,00 | ¥667,00 | ¥653,00 | 220,20K |
| 2026-09-17 | ¥650,00 | +0,46 % | ¥651,00 | ¥661,00 | ¥648,00 | 251,60K |
| 2026-09-16 | ¥647,00 | 0,00 % | ¥643,00 | ¥649,00 | ¥639,00 | 95,90K |
| 2026-09-15 | ¥647,00 | +1,09 % | ¥640,00 | ¥649,00 | ¥631,00 | 204,00K |
| 2026-09-14 | ¥640,00 | +4,07 % | ¥619,00 | ¥640,00 | ¥618,00 | 210,20K |
| 2026-09-11 | ¥615,00 | +0,33 % | ¥609,00 | ¥616,00 | ¥603,00 | 126,70K |
| 2026-09-10 | ¥613,00 | +0,49 % | ¥611,00 | ¥615,00 | ¥601,00 | 136,40K |
| 2026-09-09 | ¥610,00 | -2,40 % | ¥621,00 | ¥625,00 | ¥607,00 | 351,80K |
| 2026-09-08 | ¥625,00 | -1,73 % | ¥633,00 | ¥636,00 | ¥625,00 | 186,00K |
| 2026-09-07 | ¥636,00 | -0,93 % | ¥641,00 | ¥643,00 | ¥631,00 | 174,60K |
| 2026-09-04 | ¥642,00 | +1,42 % | ¥636,00 | ¥652,00 | ¥636,00 | 192,70K |
| 2026-09-03 | ¥633,00 | +0,80 % | ¥628,00 | ¥636,00 | ¥628,00 | 125,50K |
| 2026-09-02 | ¥628,00 | -3,53 % | ¥644,00 | ¥644,00 | ¥627,00 | 311,50K |
| 2026-09-01 | ¥651,00 | -3,41 % | ¥675,00 | ¥677,00 | ¥650,00 | 345,30K |
| 2026-08-31 | ¥674,00 | -1,03 % | ¥677,00 | ¥688,00 | ¥672,00 | 242,50K |
| 2026-08-28 | ¥681,00 | +6,07 % | ¥647,00 | ¥682,00 | ¥645,00 | 518,90K |
| 2026-08-27 | ¥642,00 | +0,94 % | ¥636,00 | ¥660,00 | ¥627,00 | 535,10K |
| 2026-08-26 | ¥636,00 | -0,31 % | ¥635,00 | ¥643,00 | ¥633,00 | 193,20K |
| 2026-08-25 | ¥638,00 | -2,30 % | ¥654,00 | ¥654,00 | ¥635,00 | 177,30K |
| 2026-08-24 | ¥653,00 | +4,31 % | ¥629,00 | ¥664,00 | ¥625,00 | 573,40K |
| 2026-08-21 | ¥626,00 | -0,16 % | ¥625,00 | ¥628,00 | ¥619,00 | 165,10K |
| 2026-08-20 | ¥627,00 | +1,95 % | ¥616,00 | ¥629,00 | ¥611,00 | 215,20K |
| 2026-08-19 | ¥615,00 | -1,60 % | ¥628,00 | ¥630,00 | ¥610,00 | 256,40K |
| 2026-08-18 | ¥625,00 | -4,58 % | ¥645,00 | ¥649,00 | ¥623,00 | 510,10K |
| 2026-08-17 | ¥655,00 | +1,08 % | ¥645,00 | ¥669,00 | ¥640,00 | 670,50K |
| 2026-08-14 | ¥648,00 | +9,83 % | ¥610,00 | ¥654,00 | ¥608,00 | 1,70M |
| 2026-08-13 | ¥590,00 | -1,83 % | ¥604,00 | ¥618,00 | ¥572,00 | 1,22M |
| 2026-08-12 | ¥601,00 | +2,04 % | ¥596,00 | ¥615,00 | ¥588,00 | 487,90K |
| 2026-08-10 | ¥589,00 | +1,73 % | ¥581,00 | ¥607,00 | ¥577,00 | 478,10K |
| 2026-08-07 | ¥579,00 | +0,52 % | ¥578,00 | ¥580,00 | ¥572,00 | 146,20K |
| 2026-08-06 | ¥576,00 | -0,35 % | ¥575,00 | ¥578,00 | ¥570,00 | 162,90K |
| 2026-08-05 | ¥578,00 | 0,00 % | ¥579,00 | ¥585,00 | ¥577,00 | 138,80K |
| 2026-08-04 | ¥578,00 | -0,86 % | ¥584,00 | ¥589,00 | ¥577,00 | 145,20K |
| 2026-08-03 | ¥583,00 | -1,69 % | ¥593,00 | ¥593,00 | ¥578,00 | 207,90K |
| 2026-07-31 | ¥593,00 | -1,33 % | ¥602,00 | ¥602,00 | ¥592,00 | 134,20K |
| 2026-07-30 | ¥601,00 | -0,33 % | ¥601,00 | ¥609,00 | ¥598,00 | 179,80K |
| 2026-07-29 | ¥603,00 | +3,08 % | ¥593,00 | ¥611,00 | ¥589,00 | 388,20K |
| 2026-07-28 | ¥585,00 | -1,85 % | ¥599,00 | ¥599,00 | ¥585,00 | 175,20K |
| 2026-07-27 | ¥596,00 | +2,41 % | ¥585,00 | ¥602,00 | ¥582,00 | 362,10K |
| 2026-07-24 | ¥582,00 | -1,52 % | ¥587,00 | ¥589,00 | ¥573,00 | 254,10K |
| 2026-07-23 | ¥591,00 | +0,51 % | ¥590,00 | ¥594,00 | ¥585,00 | 166,20K |
| 2026-07-22 | ¥588,00 | -1,18 % | ¥595,00 | ¥599,00 | ¥583,00 | 199,40K |
| 2026-07-21 | ¥595,00 | -1,16 % | ¥597,00 | ¥605,00 | ¥592,00 | 163,10K |
| 2026-07-17 | ¥602,00 | -1,79 % | ¥609,00 | ¥613,00 | ¥593,00 | 275,80K |
| 2026-07-16 | ¥613,00 | -1,29 % | ¥621,00 | ¥633,00 | ¥606,00 | 280,10K |
| 2026-07-15 | ¥621,00 | +1,14 % | ¥611,00 | ¥621,00 | ¥604,00 | 249,30K |
| 2026-07-14 | ¥614,00 | +1,66 % | ¥603,00 | ¥620,00 | ¥603,00 | 309,80K |
| 2026-07-13 | ¥604,00 | +0,83 % | ¥596,00 | ¥606,00 | ¥593,00 | 288,10K |
| 2026-07-10 | ¥599,00 | +2,04 % | ¥591,00 | ¥600,00 | ¥588,00 | 317,10K |
| 2026-07-09 | ¥587,00 | +0,51 % | ¥583,00 | ¥591,00 | ¥572,00 | 252,60K |
| 2026-07-08 | ¥584,00 | -1,52 % | ¥590,00 | ¥595,00 | ¥583,00 | 151,60K |
| 2026-07-07 | ¥593,00 | +2,60 % | ¥580,00 | ¥597,00 | ¥578,00 | 312,90K |
| 2026-07-06 | ¥578,00 | -1,03 % | ¥580,00 | ¥582,00 | ¥572,00 | 221,90K |
| 2026-07-03 | ¥584,00 | +1,39 % | ¥586,00 | ¥589,00 | ¥575,00 | 244,50K |
| 2026-07-02 | ¥576,00 | +3,78 % | ¥559,00 | ¥578,00 | ¥557,00 | 306,90K |
| 2026-07-01 | ¥555,00 | -1,77 % | ¥561,00 | ¥566,00 | ¥555,00 | 162,90K |
| 2026-06-30 | ¥565,00 | +0,89 % | ¥560,00 | ¥567,00 | ¥554,00 | 128,40K |
| 2026-06-29 | ¥560,00 | +1,45 % | ¥562,00 | ¥566,00 | ¥555,00 | 234,70K |
| 2026-06-26 | ¥552,00 | -2,13 % | ¥560,00 | ¥562,00 | ¥552,00 | 216,70K |
| 2026-06-25 | ¥564,00 | 0,00 % | ¥568,00 | ¥572,00 | ¥557,00 | 225,90K |
| 2026-06-24 | ¥564,00 | +1,08 % | ¥559,00 | ¥573,00 | ¥559,00 | 258,50K |
| 2026-06-23 | ¥558,00 | -1,24 % | ¥562,00 | ¥576,00 | ¥552,00 | 497,00K |
| 2026-06-22 | ¥565,00 | +1,44 % | ¥560,00 | ¥573,00 | ¥556,00 | 211,60K |
| 2026-06-19 | ¥557,00 | -1,76 % | ¥560,00 | ¥565,00 | ¥551,00 | 202,60K |
| 2026-06-18 | ¥567,00 | +0,35 % | ¥565,00 | ¥572,00 | ¥560,00 | 137,20K |
| 2026-06-17 | ¥565,00 | +2,91 % | ¥557,00 | ¥571,00 | ¥555,00 | 248,20K |
| 2026-06-16 | ¥549,00 | -1,44 % | ¥557,00 | ¥557,00 | ¥548,00 | 138,70K |
| 2026-06-15 | ¥557,00 | +1,27 % | ¥556,00 | ¥561,00 | ¥552,00 | 164,20K |
| 2026-06-12 | ¥550,00 | -0,54 % | ¥558,00 | ¥563,00 | ¥545,00 | 235,60K |
| 2026-06-11 | ¥553,00 | -2,64 % | ¥561,00 | ¥562,00 | ¥551,00 | 181,60K |
| 2026-06-10 | ¥568,00 | +0,35 % | ¥566,00 | ¥577,00 | ¥562,00 | 135,90K |
| 2026-06-09 | ¥566,00 | -0,35 % | ¥575,00 | ¥578,00 | ¥561,00 | 190,10K |
| 2026-06-08 | ¥568,00 | -2,91 % | ¥575,00 | ¥575,00 | ¥561,00 | 335,10K |
| 2026-06-05 | ¥585,00 | +6,17 % | ¥556,00 | ¥587,00 | ¥556,00 | 413,40K |
| 2026-06-04 | ¥551,00 | 0,00 % | ¥547,00 | ¥553,00 | ¥540,00 | 164,70K |
| 2026-06-03 | ¥551,00 | -1,61 % | ¥560,00 | ¥563,00 | ¥541,00 | 379,20K |
| 2026-06-02 | ¥560,00 | -1,06 % | ¥566,00 | ¥566,00 | ¥553,00 | 237,80K |
| 2026-06-01 | ¥566,00 | +1,80 % | ¥562,00 | ¥570,00 | ¥554,00 | 264,60K |
| 2026-05-29 | ¥556,00 | -0,89 % | ¥568,00 | ¥574,00 | ¥556,00 | 302,80K |
| 2026-05-28 | ¥561,00 | -1,23 % | ¥570,00 | ¥577,00 | ¥557,00 | 225,60K |
| 2026-05-27 | ¥568,00 | -0,18 % | ¥570,00 | ¥573,00 | ¥557,00 | 317,70K |
| 2026-05-26 | ¥569,00 | -0,87 % | ¥574,00 | ¥587,00 | ¥569,00 | 319,90K |
| 2026-05-25 | ¥574,00 | -0,17 % | ¥578,00 | ¥580,00 | ¥558,00 | 353,50K |
| 2026-05-22 | ¥575,00 | -0,69 % | ¥575,00 | ¥583,00 | ¥570,00 | 180,20K |