Ecomott, Inc. 3987
TSE · Japan · Technologiedienstleistungen
¥618,00-6,00 (-0,96 %)
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 | ¥618,00 | -0,96 % | ¥619,00 | ¥623,00 | ¥618,00 | 5,10K |
| 2026-10-01 | ¥624,00 | 0,00 % | ¥628,00 | ¥628,00 | ¥620,00 | 4,20K |
| 2026-09-30 | ¥624,00 | +0,48 % | ¥616,00 | ¥626,00 | ¥616,00 | 6,00K |
| 2026-09-29 | ¥621,00 | -1,11 % | ¥626,00 | ¥626,00 | ¥614,00 | 4,90K |
| 2026-09-28 | ¥628,00 | +0,32 % | ¥626,00 | ¥630,00 | ¥626,00 | 3,80K |
| 2026-09-25 | ¥626,00 | -0,16 % | ¥626,00 | ¥630,00 | ¥624,00 | 3,80K |
| 2026-09-24 | ¥627,00 | +0,16 % | ¥626,00 | ¥627,00 | ¥620,00 | 11,50K |
| 2026-09-18 | ¥626,00 | -1,42 % | ¥635,00 | ¥638,00 | ¥623,00 | 6,40K |
| 2026-09-17 | ¥635,00 | +1,76 % | ¥625,00 | ¥640,00 | ¥625,00 | 4,90K |
| 2026-09-16 | ¥624,00 | +0,32 % | ¥632,00 | ¥632,00 | ¥622,00 | 4,30K |
| 2026-09-15 | ¥622,00 | -1,27 % | ¥622,00 | ¥634,00 | ¥622,00 | 8,30K |
| 2026-09-14 | ¥630,00 | +3,28 % | ¥610,00 | ¥630,00 | ¥610,00 | 8,50K |
| 2026-09-11 | ¥610,00 | -2,56 % | ¥626,00 | ¥626,00 | ¥610,00 | 10,50K |
| 2026-09-10 | ¥626,00 | -1,57 % | ¥637,00 | ¥643,00 | ¥622,00 | 11,80K |
| 2026-09-09 | ¥636,00 | -4,50 % | ¥667,00 | ¥667,00 | ¥636,00 | 25,30K |
| 2026-09-08 | ¥666,00 | +0,76 % | ¥662,00 | ¥689,00 | ¥660,00 | 40,90K |
| 2026-09-07 | ¥661,00 | -1,64 % | ¥678,00 | ¥678,00 | ¥661,00 | 19,80K |
| 2026-09-04 | ¥672,00 | -0,44 % | ¥678,00 | ¥678,00 | ¥670,00 | 12,60K |
| 2026-09-03 | ¥675,00 | +0,45 % | ¥672,00 | ¥676,00 | ¥666,00 | 12,40K |
| 2026-09-02 | ¥672,00 | +0,45 % | ¥674,00 | ¥696,00 | ¥660,00 | 51,60K |
| 2026-09-01 | ¥669,00 | -3,18 % | ¥700,00 | ¥710,00 | ¥666,00 | 70,30K |
| 2026-08-31 | ¥691,00 | -8,72 % | ¥740,00 | ¥740,00 | ¥691,00 | 138,50K |
| 2026-08-28 | ¥757,00 | +15,22 % | ¥757,00 | ¥757,00 | ¥757,00 | 35,10K |
| 2026-08-27 | ¥657,00 | -1,05 % | ¥655,00 | ¥666,00 | ¥655,00 | 64,30K |
| 2026-08-26 | ¥664,00 | +1,37 % | ¥655,00 | ¥665,00 | ¥655,00 | 19,50K |
| 2026-08-25 | ¥655,00 | -0,76 % | ¥660,00 | ¥660,00 | ¥655,00 | 22,70K |
| 2026-08-24 | ¥660,00 | -0,75 % | ¥662,00 | ¥665,00 | ¥660,00 | 21,50K |
| 2026-08-21 | ¥665,00 | -0,45 % | ¥668,00 | ¥668,00 | ¥662,00 | 13,60K |
| 2026-08-20 | ¥668,00 | -0,30 % | ¥670,00 | ¥673,00 | ¥667,00 | 7,60K |
| 2026-08-19 | ¥670,00 | -0,59 % | ¥675,00 | ¥675,00 | ¥663,00 | 17,40K |
| 2026-08-18 | ¥674,00 | +0,15 % | ¥673,00 | ¥675,00 | ¥670,00 | 9,50K |
| 2026-08-17 | ¥673,00 | +1,97 % | ¥663,00 | ¥673,00 | ¥663,00 | 14,10K |
| 2026-08-14 | ¥660,00 | +0,30 % | ¥657,00 | ¥664,00 | ¥656,00 | 14,10K |
| 2026-08-13 | ¥658,00 | -3,09 % | ¥680,00 | ¥681,00 | ¥653,00 | 30,30K |
| 2026-08-12 | ¥679,00 | +0,15 % | ¥680,00 | ¥680,00 | ¥672,00 | 16,00K |
| 2026-08-10 | ¥678,00 | +1,35 % | ¥679,00 | ¥684,00 | ¥678,00 | 12,60K |
| 2026-08-07 | ¥669,00 | +0,45 % | ¥673,00 | ¥687,00 | ¥669,00 | 29,60K |
| 2026-08-06 | ¥666,00 | +1,06 % | ¥656,00 | ¥670,00 | ¥655,00 | 15,40K |
| 2026-08-05 | ¥659,00 | +3,62 % | ¥641,00 | ¥662,00 | ¥641,00 | 25,20K |
| 2026-08-04 | ¥636,00 | -0,78 % | ¥640,00 | ¥641,00 | ¥636,00 | 6,40K |
| 2026-08-03 | ¥641,00 | +0,16 % | ¥640,00 | ¥643,00 | ¥635,00 | 9,30K |
| 2026-07-31 | ¥640,00 | +0,16 % | ¥639,00 | ¥650,00 | ¥630,00 | 24,40K |
| 2026-07-30 | ¥639,00 | +2,24 % | ¥627,00 | ¥640,00 | ¥625,00 | 25,20K |
| 2026-07-29 | ¥625,00 | -0,16 % | ¥627,00 | ¥628,00 | ¥622,00 | 12,50K |
| 2026-07-28 | ¥626,00 | -0,48 % | ¥631,00 | ¥639,00 | ¥626,00 | 21,10K |
| 2026-07-27 | ¥629,00 | +3,11 % | ¥612,00 | ¥636,00 | ¥612,00 | 33,90K |
| 2026-07-24 | ¥610,00 | +0,66 % | ¥608,00 | ¥610,00 | ¥605,00 | 5,00K |
| 2026-07-23 | ¥606,00 | -0,33 % | ¥608,00 | ¥608,00 | ¥602,00 | 5,60K |
| 2026-07-22 | ¥608,00 | -0,33 % | ¥605,00 | ¥610,00 | ¥600,00 | 14,70K |
| 2026-07-21 | ¥610,00 | +5,17 % | ¥599,00 | ¥617,00 | ¥594,00 | 32,70K |
| 2026-07-17 | ¥580,00 | -2,52 % | ¥598,00 | ¥599,00 | ¥580,00 | 39,90K |
| 2026-07-16 | ¥595,00 | -1,98 % | ¥597,00 | ¥604,00 | ¥590,00 | 31,20K |
| 2026-07-15 | ¥607,00 | +2,53 % | ¥593,00 | ¥607,00 | ¥590,00 | 39,90K |
| 2026-07-14 | ¥592,00 | +1,37 % | ¥584,00 | ¥592,00 | ¥584,00 | 48,60K |
| 2026-07-13 | ¥584,00 | +0,86 % | ¥580,00 | ¥600,00 | ¥580,00 | 21,30K |
| 2026-07-10 | ¥579,00 | -0,17 % | ¥590,00 | ¥592,00 | ¥578,00 | 18,70K |
| 2026-07-09 | ¥580,00 | +1,75 % | ¥570,00 | ¥580,00 | ¥569,00 | 5,80K |
| 2026-07-08 | ¥570,00 | -1,04 % | ¥579,00 | ¥582,00 | ¥570,00 | 11,20K |
| 2026-07-07 | ¥576,00 | +0,52 % | ¥575,00 | ¥580,00 | ¥573,00 | 9,30K |
| 2026-07-06 | ¥573,00 | +2,69 % | ¥562,00 | ¥580,00 | ¥561,00 | 23,70K |
| 2026-07-03 | ¥558,00 | +0,36 % | ¥559,00 | ¥562,00 | ¥557,00 | 10,90K |
| 2026-07-02 | ¥556,00 | +1,65 % | ¥556,00 | ¥558,00 | ¥548,00 | 7,70K |
| 2026-07-01 | ¥547,00 | -1,80 % | ¥558,00 | ¥561,00 | ¥536,00 | 27,30K |
| 2026-06-30 | ¥557,00 | +3,92 % | ¥542,00 | ¥560,00 | ¥539,00 | 24,90K |
| 2026-06-29 | ¥536,00 | +1,13 % | ¥533,00 | ¥540,00 | ¥531,00 | 8,90K |
| 2026-06-26 | ¥530,00 | -1,12 % | ¥536,00 | ¥537,00 | ¥528,00 | 10,10K |
| 2026-06-25 | ¥536,00 | +0,19 % | ¥535,00 | ¥536,00 | ¥535,00 | 2,20K |
| 2026-06-24 | ¥535,00 | +0,56 % | ¥527,00 | ¥535,00 | ¥527,00 | 8,40K |
| 2026-06-23 | ¥532,00 | -0,56 % | ¥536,00 | ¥536,00 | ¥528,00 | 6,10K |
| 2026-06-22 | ¥535,00 | +1,52 % | ¥530,00 | ¥536,00 | ¥529,00 | 3,90K |
| 2026-06-19 | ¥527,00 | -1,50 % | ¥536,00 | ¥537,00 | ¥527,00 | 10,10K |
| 2026-06-18 | ¥535,00 | +0,19 % | ¥534,00 | ¥537,00 | ¥532,00 | 7,70K |
| 2026-06-17 | ¥534,00 | +1,14 % | ¥529,00 | ¥534,00 | ¥529,00 | 8,00K |
| 2026-06-16 | ¥528,00 | +0,57 % | ¥531,00 | ¥534,00 | ¥526,00 | 9,50K |
| 2026-06-15 | ¥525,00 | 0,00 % | ¥533,00 | ¥533,00 | ¥525,00 | 11,30K |
| 2026-06-12 | ¥525,00 | +0,38 % | ¥529,00 | ¥529,00 | ¥522,00 | 9,30K |
| 2026-06-11 | ¥523,00 | -0,76 % | ¥527,00 | ¥527,00 | ¥523,00 | 8,50K |
| 2026-06-10 | ¥527,00 | -0,75 % | ¥535,00 | ¥535,00 | ¥527,00 | 8,00K |
| 2026-06-09 | ¥531,00 | +0,38 % | ¥533,00 | ¥535,00 | ¥529,00 | 6,00K |
| 2026-06-08 | ¥529,00 | -1,67 % | ¥538,00 | ¥538,00 | ¥529,00 | 16,00K |
| 2026-06-05 | ¥538,00 | +1,51 % | ¥531,00 | ¥541,00 | ¥530,00 | 8,90K |
| 2026-06-04 | ¥530,00 | -0,38 % | ¥533,00 | ¥534,00 | ¥530,00 | 6,70K |
| 2026-06-03 | ¥532,00 | -0,56 % | ¥541,00 | ¥541,00 | ¥531,00 | 12,50K |
| 2026-06-02 | ¥535,00 | -0,19 % | ¥539,00 | ¥539,00 | ¥533,00 | 8,10K |
| 2026-06-01 | ¥536,00 | -2,37 % | ¥549,00 | ¥550,00 | ¥536,00 | 10,10K |
| 2026-05-29 | ¥549,00 | +2,62 % | ¥535,00 | ¥550,00 | ¥533,00 | 20,10K |
| 2026-05-28 | ¥535,00 | +0,19 % | ¥533,00 | ¥535,00 | ¥532,00 | 6,80K |
| 2026-05-27 | ¥534,00 | -1,48 % | ¥537,00 | ¥539,00 | ¥530,00 | 25,80K |
| 2026-05-26 | ¥542,00 | -0,18 % | ¥548,00 | ¥548,00 | ¥538,00 | 13,00K |
| 2026-05-25 | ¥543,00 | -2,16 % | ¥561,00 | ¥561,00 | ¥535,00 | 21,10K |