SHARINGTECHNOLOGY. INC 3989
TSE · Japan · Technologiedienstleistungen
¥1.546,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.546,00 | 0,00 % | ¥1.547,00 | ¥1.548,00 | ¥1.546,00 | 172,60K |
| 2026-09-30 | ¥1.546,00 | 0,00 % | ¥1.547,00 | ¥1.547,00 | ¥1.546,00 | 136,30K |
| 2026-09-29 | ¥1.546,00 | 0,00 % | ¥1.547,00 | ¥1.548,00 | ¥1.546,00 | 229,70K |
| 2026-09-28 | ¥1.546,00 | +0,06 % | ¥1.545,00 | ¥1.549,00 | ¥1.545,00 | 677,40K |
| 2026-09-25 | ¥1.545,00 | 0,00 % | ¥1.546,00 | ¥1.546,00 | ¥1.545,00 | 244,40K |
| 2026-09-24 | ¥1.545,00 | 0,00 % | ¥1.545,00 | ¥1.546,00 | ¥1.545,00 | 622,20K |
| 2026-09-18 | ¥1.545,00 | 0,00 % | ¥1.545,00 | ¥1.546,00 | ¥1.545,00 | 221,80K |
| 2026-09-17 | ¥1.545,00 | 0,00 % | ¥1.546,00 | ¥1.546,00 | ¥1.545,00 | 396,00K |
| 2026-09-16 | ¥1.545,00 | 0,00 % | ¥1.545,00 | ¥1.546,00 | ¥1.545,00 | 1,70M |
| 2026-09-15 | ¥1.545,00 | +0,06 % | ¥1.545,00 | ¥1.545,00 | ¥1.544,00 | 439,30K |
| 2026-09-14 | ¥1.544,00 | 0,00 % | ¥1.544,00 | ¥1.545,00 | ¥1.544,00 | 816,40K |
| 2026-09-11 | ¥1.544,00 | -0,06 % | ¥1.545,00 | ¥1.546,00 | ¥1.544,00 | 1,55M |
| 2026-09-10 | ¥1.545,00 | +5,46 % | ¥1.545,00 | ¥1.546,00 | ¥1.544,00 | 3,74M |
| 2026-09-09 | ¥1.465,00 | -2,20 % | ¥1.500,00 | ¥1.528,00 | ¥1.449,00 | 263,10K |
| 2026-09-08 | ¥1.498,00 | -1,45 % | ¥1.505,00 | ¥1.510,00 | ¥1.480,00 | 159,80K |
| 2026-09-07 | ¥1.520,00 | -0,20 % | ¥1.530,00 | ¥1.540,00 | ¥1.501,00 | 108,00K |
| 2026-09-04 | ¥1.523,00 | +2,28 % | ¥1.503,00 | ¥1.538,00 | ¥1.492,00 | 173,00K |
| 2026-09-03 | ¥1.489,00 | -1,97 % | ¥1.520,00 | ¥1.524,00 | ¥1.477,00 | 240,50K |
| 2026-09-02 | ¥1.519,00 | -3,62 % | ¥1.567,00 | ¥1.574,00 | ¥1.519,00 | 172,20K |
| 2026-09-01 | ¥1.576,00 | -2,35 % | ¥1.595,00 | ¥1.627,00 | ¥1.576,00 | 157,90K |
| 2026-08-31 | ¥1.614,00 | +1,19 % | ¥1.594,00 | ¥1.617,00 | ¥1.578,00 | 177,90K |
| 2026-08-28 | ¥1.595,00 | +2,05 % | ¥1.570,00 | ¥1.598,00 | ¥1.553,00 | 120,50K |
| 2026-08-27 | ¥1.563,00 | -1,39 % | ¥1.585,00 | ¥1.590,00 | ¥1.520,00 | 145,80K |
| 2026-08-26 | ¥1.585,00 | +0,96 % | ¥1.570,00 | ¥1.608,00 | ¥1.570,00 | 227,10K |
| 2026-08-25 | ¥1.570,00 | +1,95 % | ¥1.539,00 | ¥1.570,00 | ¥1.508,00 | 219,20K |
| 2026-08-24 | ¥1.540,00 | +0,06 % | ¥1.531,00 | ¥1.561,00 | ¥1.525,00 | 147,00K |
| 2026-08-21 | ¥1.539,00 | -0,26 % | ¥1.535,00 | ¥1.548,00 | ¥1.501,00 | 247,00K |
| 2026-08-20 | ¥1.543,00 | +3,56 % | ¥1.494,00 | ¥1.544,00 | ¥1.494,00 | 298,90K |
| 2026-08-19 | ¥1.490,00 | -0,47 % | ¥1.485,00 | ¥1.507,00 | ¥1.465,00 | 201,50K |
| 2026-08-18 | ¥1.497,00 | +0,13 % | ¥1.492,00 | ¥1.498,00 | ¥1.471,00 | 163,80K |
| 2026-08-17 | ¥1.495,00 | +0,95 % | ¥1.500,00 | ¥1.526,00 | ¥1.450,00 | 474,30K |
| 2026-08-14 | ¥1.481,00 | +1,02 % | ¥1.469,00 | ¥1.498,00 | ¥1.459,00 | 264,40K |
| 2026-08-13 | ¥1.466,00 | -0,61 % | ¥1.461,00 | ¥1.494,00 | ¥1.453,00 | 141,20K |
| 2026-08-12 | ¥1.475,00 | +0,68 % | ¥1.459,00 | ¥1.476,00 | ¥1.440,00 | 170,00K |
| 2026-08-10 | ¥1.465,00 | +4,94 % | ¥1.422,00 | ¥1.491,00 | ¥1.412,00 | 502,70K |
| 2026-08-07 | ¥1.396,00 | +0,29 % | ¥1.397,00 | ¥1.399,00 | ¥1.373,00 | 147,50K |
| 2026-08-06 | ¥1.392,00 | +0,72 % | ¥1.386,00 | ¥1.399,00 | ¥1.378,00 | 156,90K |
| 2026-08-05 | ¥1.382,00 | +1,99 % | ¥1.370,00 | ¥1.409,00 | ¥1.370,00 | 129,80K |
| 2026-08-04 | ¥1.355,00 | +0,74 % | ¥1.368,00 | ¥1.372,00 | ¥1.352,00 | 102,60K |
| 2026-08-03 | ¥1.345,00 | +0,37 % | ¥1.358,00 | ¥1.358,00 | ¥1.311,00 | 149,00K |
| 2026-07-31 | ¥1.340,00 | -2,05 % | ¥1.368,00 | ¥1.372,00 | ¥1.333,00 | 204,00K |
| 2026-07-30 | ¥1.368,00 | -2,63 % | ¥1.400,00 | ¥1.404,00 | ¥1.340,00 | 206,70K |
| 2026-07-29 | ¥1.405,00 | +4,46 % | ¥1.363,00 | ¥1.405,00 | ¥1.308,00 | 388,90K |
| 2026-07-28 | ¥1.345,00 | -4,95 % | ¥1.415,00 | ¥1.426,00 | ¥1.340,00 | 389,30K |
| 2026-07-27 | ¥1.415,00 | +0,93 % | ¥1.411,00 | ¥1.419,00 | ¥1.384,00 | 190,20K |
| 2026-07-24 | ¥1.402,00 | -0,64 % | ¥1.405,00 | ¥1.418,00 | ¥1.390,00 | 106,60K |
| 2026-07-23 | ¥1.411,00 | -0,63 % | ¥1.415,00 | ¥1.417,00 | ¥1.392,00 | 156,00K |
| 2026-07-22 | ¥1.420,00 | -0,70 % | ¥1.446,00 | ¥1.446,00 | ¥1.410,00 | 119,10K |
| 2026-07-21 | ¥1.430,00 | +1,13 % | ¥1.407,00 | ¥1.435,00 | ¥1.405,00 | 124,40K |
| 2026-07-17 | ¥1.414,00 | -3,74 % | ¥1.451,00 | ¥1.456,00 | ¥1.400,00 | 198,10K |
| 2026-07-16 | ¥1.469,00 | +1,31 % | ¥1.446,00 | ¥1.477,00 | ¥1.439,00 | 172,10K |
| 2026-07-15 | ¥1.450,00 | +0,90 % | ¥1.453,00 | ¥1.469,00 | ¥1.438,00 | 133,70K |
| 2026-07-14 | ¥1.437,00 | +0,77 % | ¥1.421,00 | ¥1.444,00 | ¥1.417,00 | 100,10K |
| 2026-07-13 | ¥1.426,00 | -0,21 % | ¥1.418,00 | ¥1.445,00 | ¥1.412,00 | 109,90K |
| 2026-07-10 | ¥1.429,00 | +1,93 % | ¥1.400,00 | ¥1.440,00 | ¥1.396,00 | 119,30K |
| 2026-07-09 | ¥1.402,00 | +0,50 % | ¥1.390,00 | ¥1.411,00 | ¥1.385,00 | 254,10K |
| 2026-07-08 | ¥1.395,00 | -0,50 % | ¥1.404,00 | ¥1.414,00 | ¥1.383,00 | 137,50K |
| 2026-07-07 | ¥1.402,00 | -1,27 % | ¥1.402,00 | ¥1.418,00 | ¥1.382,00 | 244,70K |
| 2026-07-06 | ¥1.420,00 | -0,21 % | ¥1.425,00 | ¥1.446,00 | ¥1.416,00 | 151,40K |
| 2026-07-03 | ¥1.423,00 | -1,39 % | ¥1.416,00 | ¥1.434,00 | ¥1.403,00 | 280,30K |
| 2026-07-02 | ¥1.443,00 | +1,83 % | ¥1.417,00 | ¥1.480,00 | ¥1.417,00 | 429,80K |
| 2026-07-01 | ¥1.417,00 | +1,36 % | ¥1.338,00 | ¥1.450,00 | ¥1.332,00 | 748,20K |
| 2026-06-30 | ¥1.398,00 | +22,10 % | ¥1.325,00 | ¥1.432,00 | ¥1.311,00 | 2,10M |
| 2026-06-29 | ¥1.145,00 | +15,08 % | ¥1.145,00 | ¥1.145,00 | ¥1.145,00 | 22,30K |
| 2026-06-26 | ¥995,00 | -0,30 % | ¥1.002,00 | ¥1.008,00 | ¥985,00 | 154,10K |
| 2026-06-25 | ¥998,00 | -0,80 % | ¥1.004,00 | ¥1.014,00 | ¥996,00 | 116,60K |
| 2026-06-24 | ¥1.006,00 | +0,60 % | ¥1.000,00 | ¥1.007,00 | ¥999,00 | 61,10K |
| 2026-06-23 | ¥1.000,00 | -2,15 % | ¥1.022,00 | ¥1.023,00 | ¥994,00 | 143,90K |
| 2026-06-22 | ¥1.022,00 | +0,69 % | ¥1.020,00 | ¥1.036,00 | ¥1.017,00 | 112,80K |
| 2026-06-19 | ¥1.015,00 | -1,17 % | ¥1.017,00 | ¥1.021,00 | ¥1.007,00 | 106,20K |
| 2026-06-18 | ¥1.027,00 | -0,77 % | ¥1.034,00 | ¥1.042,00 | ¥1.016,00 | 108,90K |
| 2026-06-17 | ¥1.035,00 | +2,78 % | ¥1.010,00 | ¥1.054,00 | ¥1.010,00 | 165,30K |
| 2026-06-16 | ¥1.007,00 | -1,08 % | ¥1.018,00 | ¥1.020,00 | ¥995,00 | 161,50K |
| 2026-06-15 | ¥1.018,00 | +3,88 % | ¥990,00 | ¥1.022,00 | ¥988,00 | 161,00K |
| 2026-06-12 | ¥980,00 | -0,10 % | ¥985,00 | ¥985,00 | ¥972,00 | 103,00K |
| 2026-06-11 | ¥981,00 | -0,10 % | ¥977,00 | ¥981,00 | ¥965,00 | 107,30K |
| 2026-06-10 | ¥982,00 | -0,20 % | ¥975,00 | ¥984,00 | ¥965,00 | 103,90K |
| 2026-06-09 | ¥984,00 | -0,10 % | ¥995,00 | ¥995,00 | ¥976,00 | 112,10K |
| 2026-06-08 | ¥985,00 | -2,18 % | ¥1.000,00 | ¥1.000,00 | ¥982,00 | 161,80K |
| 2026-06-05 | ¥1.007,00 | +2,03 % | ¥999,00 | ¥1.017,00 | ¥995,00 | 164,30K |
| 2026-06-04 | ¥987,00 | +2,81 % | ¥975,00 | ¥994,00 | ¥973,00 | 192,20K |
| 2026-06-03 | ¥960,00 | -0,62 % | ¥969,00 | ¥969,00 | ¥946,00 | 165,00K |
| 2026-06-02 | ¥966,00 | -0,41 % | ¥969,00 | ¥977,00 | ¥957,00 | 105,50K |
| 2026-06-01 | ¥970,00 | -1,72 % | ¥991,00 | ¥991,00 | ¥954,00 | 225,00K |
| 2026-05-29 | ¥987,00 | 0,00 % | ¥991,00 | ¥1.011,00 | ¥987,00 | 153,80K |
| 2026-05-28 | ¥987,00 | -0,70 % | ¥1.007,00 | ¥1.012,00 | ¥978,00 | 240,40K |
| 2026-05-27 | ¥994,00 | +0,20 % | ¥992,00 | ¥1.000,00 | ¥979,00 | 131,20K |
| 2026-05-26 | ¥992,00 | -0,80 % | ¥1.011,00 | ¥1.011,00 | ¥987,00 | 127,60K |
| 2026-05-25 | ¥1.000,00 | -0,60 % | ¥1.006,00 | ¥1.009,00 | ¥1.000,00 | 106,10K |
| 2026-05-22 | ¥1.006,00 | +0,60 % | ¥1.011,00 | ¥1.011,00 | ¥999,00 | 84,80K |