Needs Well, Inc. 3992
TSE · Japan · Technologiedienstleistungen
¥437,00+1,00 (+0,23 %)
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 | ¥437,00 | +0,23 % | ¥436,00 | ¥440,00 | ¥436,00 | 36,50K |
| 2026-09-30 | ¥436,00 | 0,00 % | ¥440,00 | ¥442,00 | ¥436,00 | 69,30K |
| 2026-09-29 | ¥436,00 | -5,42 % | ¥435,00 | ¥440,00 | ¥433,00 | 142,30K |
| 2026-09-28 | ¥461,00 | -1,07 % | ¥470,00 | ¥470,00 | ¥461,00 | 99,10K |
| 2026-09-25 | ¥466,00 | -0,43 % | ¥469,00 | ¥470,00 | ¥466,00 | 31,80K |
| 2026-09-24 | ¥468,00 | -0,85 % | ¥474,00 | ¥475,00 | ¥467,00 | 75,60K |
| 2026-09-18 | ¥472,00 | +0,43 % | ¥474,00 | ¥474,00 | ¥468,00 | 60,40K |
| 2026-09-17 | ¥470,00 | -0,84 % | ¥469,00 | ¥476,00 | ¥469,00 | 35,40K |
| 2026-09-16 | ¥474,00 | +0,21 % | ¥475,00 | ¥475,00 | ¥470,00 | 38,00K |
| 2026-09-15 | ¥473,00 | 0,00 % | ¥473,00 | ¥475,00 | ¥471,00 | 29,20K |
| 2026-09-14 | ¥473,00 | +1,94 % | ¥464,00 | ¥475,00 | ¥464,00 | 48,70K |
| 2026-09-11 | ¥464,00 | -0,64 % | ¥465,00 | ¥470,00 | ¥463,00 | 25,80K |
| 2026-09-10 | ¥467,00 | +0,21 % | ¥465,00 | ¥470,00 | ¥463,00 | 69,10K |
| 2026-09-09 | ¥466,00 | -1,06 % | ¥471,00 | ¥473,00 | ¥466,00 | 37,10K |
| 2026-09-08 | ¥471,00 | -0,21 % | ¥475,00 | ¥475,00 | ¥470,00 | 24,10K |
| 2026-09-07 | ¥472,00 | -0,42 % | ¥471,00 | ¥475,00 | ¥470,00 | 31,60K |
| 2026-09-04 | ¥474,00 | +0,64 % | ¥470,00 | ¥476,00 | ¥470,00 | 21,80K |
| 2026-09-03 | ¥471,00 | +0,21 % | ¥471,00 | ¥474,00 | ¥466,00 | 43,20K |
| 2026-09-02 | ¥470,00 | -1,67 % | ¥476,00 | ¥480,00 | ¥470,00 | 51,10K |
| 2026-09-01 | ¥478,00 | -1,04 % | ¥484,00 | ¥490,00 | ¥476,00 | 94,40K |
| 2026-08-31 | ¥483,00 | +1,05 % | ¥480,00 | ¥488,00 | ¥478,00 | 119,50K |
| 2026-08-28 | ¥478,00 | +1,70 % | ¥472,00 | ¥483,00 | ¥470,00 | 146,70K |
| 2026-08-27 | ¥470,00 | +0,86 % | ¥466,00 | ¥473,00 | ¥466,00 | 28,80K |
| 2026-08-26 | ¥466,00 | -0,43 % | ¥468,00 | ¥470,00 | ¥463,00 | 36,60K |
| 2026-08-25 | ¥468,00 | 0,00 % | ¥466,00 | ¥468,00 | ¥462,00 | 25,60K |
| 2026-08-24 | ¥468,00 | +1,08 % | ¥465,00 | ¥472,00 | ¥464,00 | 58,20K |
| 2026-08-21 | ¥463,00 | +0,22 % | ¥464,00 | ¥465,00 | ¥462,00 | 21,70K |
| 2026-08-20 | ¥462,00 | +0,65 % | ¥460,00 | ¥466,00 | ¥460,00 | 36,40K |
| 2026-08-19 | ¥459,00 | -0,86 % | ¥463,00 | ¥464,00 | ¥458,00 | 35,80K |
| 2026-08-18 | ¥463,00 | -0,64 % | ¥467,00 | ¥467,00 | ¥462,00 | 17,00K |
| 2026-08-17 | ¥466,00 | -0,85 % | ¥470,00 | ¥470,00 | ¥460,00 | 59,10K |
| 2026-08-14 | ¥470,00 | +2,17 % | ¥459,00 | ¥470,00 | ¥454,00 | 88,10K |
| 2026-08-13 | ¥460,00 | +1,10 % | ¥453,00 | ¥460,00 | ¥450,00 | 68,20K |
| 2026-08-12 | ¥455,00 | +2,94 % | ¥446,00 | ¥455,00 | ¥445,00 | 45,40K |
| 2026-08-10 | ¥442,00 | +0,68 % | ¥441,00 | ¥447,00 | ¥439,00 | 60,00K |
| 2026-08-07 | ¥439,00 | +0,23 % | ¥439,00 | ¥440,00 | ¥432,00 | 43,40K |
| 2026-08-06 | ¥438,00 | +0,23 % | ¥437,00 | ¥444,00 | ¥433,00 | 71,90K |
| 2026-08-05 | ¥437,00 | +0,92 % | ¥438,00 | ¥442,00 | ¥434,00 | 83,10K |
| 2026-08-04 | ¥433,00 | -2,48 % | ¥450,00 | ¥450,00 | ¥423,00 | 192,70K |
| 2026-08-03 | ¥444,00 | -1,33 % | ¥450,00 | ¥451,00 | ¥444,00 | 32,10K |
| 2026-07-31 | ¥450,00 | -1,10 % | ¥452,00 | ¥458,00 | ¥449,00 | 50,10K |
| 2026-07-30 | ¥455,00 | +1,11 % | ¥452,00 | ¥459,00 | ¥449,00 | 36,60K |
| 2026-07-29 | ¥450,00 | +0,22 % | ¥451,00 | ¥459,00 | ¥447,00 | 58,50K |
| 2026-07-28 | ¥449,00 | -0,66 % | ¥449,00 | ¥455,00 | ¥446,00 | 51,90K |
| 2026-07-27 | ¥452,00 | +2,73 % | ¥443,00 | ¥454,00 | ¥441,00 | 49,10K |
| 2026-07-24 | ¥440,00 | -0,45 % | ¥441,00 | ¥443,00 | ¥438,00 | 35,30K |
| 2026-07-23 | ¥442,00 | -0,45 % | ¥442,00 | ¥445,00 | ¥441,00 | 32,90K |
| 2026-07-22 | ¥444,00 | -0,89 % | ¥449,00 | ¥449,00 | ¥442,00 | 77,10K |
| 2026-07-21 | ¥448,00 | +1,13 % | ¥448,00 | ¥455,00 | ¥445,00 | 35,00K |
| 2026-07-17 | ¥443,00 | -1,56 % | ¥453,00 | ¥454,00 | ¥440,00 | 48,80K |
| 2026-07-16 | ¥450,00 | -1,10 % | ¥455,00 | ¥459,00 | ¥449,00 | 55,20K |
| 2026-07-15 | ¥455,00 | +0,89 % | ¥453,00 | ¥457,00 | ¥449,00 | 50,40K |
| 2026-07-14 | ¥451,00 | +0,22 % | ¥451,00 | ¥457,00 | ¥450,00 | 29,20K |
| 2026-07-13 | ¥450,00 | -0,44 % | ¥452,00 | ¥456,00 | ¥448,00 | 89,40K |
| 2026-07-10 | ¥452,00 | +0,67 % | ¥445,00 | ¥457,00 | ¥445,00 | 84,10K |
| 2026-07-09 | ¥449,00 | +0,67 % | ¥446,00 | ¥451,00 | ¥445,00 | 40,50K |
| 2026-07-08 | ¥446,00 | -0,45 % | ¥445,00 | ¥449,00 | ¥444,00 | 31,80K |
| 2026-07-07 | ¥448,00 | 0,00 % | ¥449,00 | ¥451,00 | ¥445,00 | 79,20K |
| 2026-07-06 | ¥448,00 | +2,28 % | ¥441,00 | ¥448,00 | ¥440,00 | 62,10K |
| 2026-07-03 | ¥438,00 | +0,46 % | ¥440,00 | ¥442,00 | ¥435,00 | 77,70K |
| 2026-07-02 | ¥436,00 | +1,87 % | ¥431,00 | ¥439,00 | ¥431,00 | 94,20K |
| 2026-07-01 | ¥428,00 | -0,93 % | ¥433,00 | ¥434,00 | ¥425,00 | 62,50K |
| 2026-06-30 | ¥432,00 | +0,23 % | ¥433,00 | ¥436,00 | ¥430,00 | 48,10K |
| 2026-06-29 | ¥431,00 | +2,62 % | ¥423,00 | ¥434,00 | ¥423,00 | 107,10K |
| 2026-06-26 | ¥420,00 | -1,18 % | ¥427,00 | ¥427,00 | ¥417,00 | 50,90K |
| 2026-06-25 | ¥425,00 | +2,41 % | ¥418,00 | ¥426,00 | ¥418,00 | 104,80K |
| 2026-06-24 | ¥415,00 | -1,66 % | ¥423,00 | ¥424,00 | ¥415,00 | 90,30K |
| 2026-06-23 | ¥422,00 | 0,00 % | ¥422,00 | ¥424,00 | ¥418,00 | 84,60K |
| 2026-06-22 | ¥422,00 | +3,94 % | ¥409,00 | ¥422,00 | ¥406,00 | 102,40K |
| 2026-06-19 | ¥406,00 | +0,25 % | ¥406,00 | ¥408,00 | ¥403,00 | 56,50K |
| 2026-06-18 | ¥405,00 | -0,74 % | ¥406,00 | ¥412,00 | ¥404,00 | 85,50K |
| 2026-06-17 | ¥408,00 | +2,00 % | ¥398,00 | ¥416,00 | ¥398,00 | 79,20K |
| 2026-06-16 | ¥400,00 | +0,50 % | ¥403,00 | ¥408,00 | ¥394,00 | 209,20K |
| 2026-06-15 | ¥398,00 | -0,25 % | ¥400,00 | ¥403,00 | ¥398,00 | 84,20K |
| 2026-06-12 | ¥399,00 | +0,25 % | ¥399,00 | ¥402,00 | ¥398,00 | 72,90K |
| 2026-06-11 | ¥398,00 | -0,75 % | ¥400,00 | ¥401,00 | ¥398,00 | 76,40K |
| 2026-06-10 | ¥401,00 | +0,25 % | ¥400,00 | ¥403,00 | ¥399,00 | 107,90K |
| 2026-06-09 | ¥400,00 | -1,23 % | ¥406,00 | ¥407,00 | ¥400,00 | 116,20K |
| 2026-06-08 | ¥405,00 | -0,25 % | ¥401,00 | ¥414,00 | ¥400,00 | 103,50K |
| 2026-06-05 | ¥406,00 | +1,50 % | ¥402,00 | ¥411,00 | ¥402,00 | 112,30K |
| 2026-06-04 | ¥400,00 | -1,23 % | ¥401,00 | ¥410,00 | ¥400,00 | 142,10K |
| 2026-06-03 | ¥405,00 | -0,98 % | ¥410,00 | ¥413,00 | ¥404,00 | 140,70K |
| 2026-06-02 | ¥409,00 | -0,24 % | ¥414,00 | ¥414,00 | ¥406,00 | 95,10K |
| 2026-06-01 | ¥410,00 | 0,00 % | ¥411,00 | ¥415,00 | ¥410,00 | 72,70K |
| 2026-05-29 | ¥410,00 | -2,61 % | ¥420,00 | ¥422,00 | ¥410,00 | 151,70K |
| 2026-05-28 | ¥421,00 | +1,69 % | ¥414,00 | ¥436,00 | ¥411,00 | 284,30K |
| 2026-05-27 | ¥414,00 | +0,73 % | ¥410,00 | ¥419,00 | ¥410,00 | 141,70K |
| 2026-05-26 | ¥411,00 | -1,44 % | ¥413,00 | ¥416,00 | ¥411,00 | 116,00K |
| 2026-05-25 | ¥417,00 | -1,42 % | ¥426,00 | ¥427,00 | ¥414,00 | 132,50K |
| 2026-05-22 | ¥423,00 | +1,20 % | ¥420,00 | ¥423,00 | ¥416,00 | 120,10K |