PKSHA Technology, Inc. 3993
TSE · Japan · Technologiedienstleistungen
¥3.270,00+25,00 (+0,77 %)
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 | ¥3.270,00 | +0,77 % | ¥3.255,00 | ¥3.300,00 | ¥3.245,00 | 166,40K |
| 2026-10-01 | ¥3.245,00 | +2,37 % | ¥3.170,00 | ¥3.265,00 | ¥3.170,00 | 182,90K |
| 2026-09-30 | ¥3.170,00 | +1,28 % | ¥3.170,00 | ¥3.195,00 | ¥3.120,00 | 151,60K |
| 2026-09-29 | ¥3.130,00 | -0,48 % | ¥3.135,00 | ¥3.170,00 | ¥3.100,00 |
| 122,70K |
| 2026-09-28 | ¥3.145,00 | -0,16 % | ¥3.145,00 | ¥3.170,00 | ¥3.125,00 | 126,30K |
| 2026-09-25 | ¥3.150,00 | -1,72 % | ¥3.190,00 | ¥3.195,00 | ¥3.105,00 | 163,80K |
| 2026-09-24 | ¥3.205,00 | +1,42 % | ¥3.160,00 | ¥3.240,00 | ¥3.130,00 | 150,50K |
| 2026-09-18 | ¥3.160,00 | -0,63 % | ¥3.225,00 | ¥3.225,00 | ¥3.160,00 | 171,70K |
| 2026-09-17 | ¥3.180,00 | +1,60 % | ¥3.130,00 | ¥3.220,00 | ¥3.125,00 | 142,00K |
| 2026-09-16 | ¥3.130,00 | -1,42 % | ¥3.175,00 | ¥3.195,00 | ¥3.090,00 | 165,40K |
| 2026-09-15 | ¥3.175,00 | -0,63 % | ¥3.230,00 | ¥3.265,00 | ¥3.160,00 | 177,60K |
| 2026-09-14 | ¥3.195,00 | +2,73 % | ¥3.095,00 | ¥3.210,00 | ¥3.080,00 | 206,20K |
| 2026-09-11 | ¥3.110,00 | -2,20 % | ¥3.145,00 | ¥3.200,00 | ¥3.100,00 | 210,70K |
| 2026-09-10 | ¥3.180,00 | +3,92 % | ¥3.025,00 | ¥3.180,00 | ¥3.005,00 | 240,00K |
| 2026-09-09 | ¥3.060,00 | -3,16 % | ¥3.125,00 | ¥3.155,00 | ¥3.060,00 | 200,00K |
| 2026-09-08 | ¥3.160,00 | +0,96 % | ¥3.090,00 | ¥3.230,00 | ¥3.055,00 | 304,80K |
| 2026-09-07 | ¥3.130,00 | -2,34 % | ¥3.160,00 | ¥3.190,00 | ¥3.085,00 | 279,70K |
| 2026-09-04 | ¥3.205,00 | +3,72 % | ¥3.155,00 | ¥3.235,00 | ¥3.150,00 | 239,00K |
| 2026-09-03 | ¥3.090,00 | -0,96 % | ¥3.100,00 | ¥3.165,00 | ¥3.075,00 | 177,70K |
| 2026-09-02 | ¥3.120,00 | -5,31 % | ¥3.215,00 | ¥3.220,00 | ¥3.115,00 | 358,00K |
| 2026-09-01 | ¥3.295,00 | 0,00 % | ¥3.310,00 | ¥3.340,00 | ¥3.235,00 | 231,00K |
| 2026-08-31 | ¥3.295,00 | -1,79 % | ¥3.300,00 | ¥3.350,00 | ¥3.275,00 | 1,23M |
| 2026-08-28 | ¥3.355,00 | +2,60 % | ¥3.410,00 | ¥3.495,00 | ¥3.330,00 | 485,80K |
| 2026-08-27 | ¥3.270,00 | +3,32 % | ¥3.195,00 | ¥3.350,00 | ¥3.150,00 | 390,70K |
| 2026-08-26 | ¥3.165,00 | -1,09 % | ¥3.200,00 | ¥3.220,00 | ¥3.150,00 | 190,40K |
| 2026-08-25 | ¥3.200,00 | +1,27 % | ¥3.185,00 | ¥3.215,00 | ¥3.045,00 | 245,20K |
| 2026-08-24 | ¥3.160,00 | -4,39 % | ¥3.340,00 | ¥3.385,00 | ¥3.150,00 | 308,50K |
| 2026-08-21 | ¥3.305,00 | -0,15 % | ¥3.280,00 | ¥3.360,00 | ¥3.250,00 | 436,10K |
| 2026-08-20 | ¥3.310,00 | +9,78 % | ¥3.075,00 | ¥3.330,00 | ¥3.035,00 | 643,60K |
| 2026-08-19 | ¥3.015,00 | +3,11 % | ¥2.912,00 | ¥3.030,00 | ¥2.877,00 | 548,50K |
| 2026-08-18 | ¥2.924,00 | -3,18 % | ¥2.981,00 | ¥2.999,00 | ¥2.920,00 | 382,30K |
| 2026-08-17 | ¥3.020,00 | -4,73 % | ¥3.050,00 | ¥3.070,00 | ¥2.951,00 | 600,50K |
| 2026-08-14 | ¥3.170,00 | +7,42 % | ¥2.786,00 | ¥3.185,00 | ¥2.681,00 | 1,71M |
| 2026-08-13 | ¥2.951,00 | -1,96 % | ¥2.940,00 | ¥2.988,00 | ¥2.884,00 | 589,70K |
| 2026-08-12 | ¥3.010,00 | +3,79 % | ¥2.950,00 | ¥3.035,00 | ¥2.922,00 | 396,50K |
| 2026-08-10 | ¥2.900,00 | +1,36 % | ¥2.940,00 | ¥2.967,00 | ¥2.897,00 | 287,50K |
| 2026-08-07 | ¥2.861,00 | -0,14 % | ¥2.860,00 | ¥2.905,00 | ¥2.835,00 | 198,00K |
| 2026-08-06 | ¥2.865,00 | -3,08 % | ¥2.915,00 | ¥2.953,00 | ¥2.865,00 | 267,90K |
| 2026-08-05 | ¥2.956,00 | +3,21 % | ¥2.877,00 | ¥2.969,00 | ¥2.863,00 | 294,30K |
| 2026-08-04 | ¥2.864,00 | +0,63 % | ¥2.868,00 | ¥2.915,00 | ¥2.841,00 | 232,60K |
| 2026-08-03 | ¥2.846,00 | +2,12 % | ¥2.837,00 | ¥2.864,00 | ¥2.730,00 | 451,30K |
| 2026-07-31 | ¥2.787,00 | -0,64 % | ¥2.767,00 | ¥2.848,00 | ¥2.725,00 | 313,20K |
| 2026-07-30 | ¥2.805,00 | +1,26 % | ¥2.784,00 | ¥2.864,00 | ¥2.770,00 | 312,90K |
| 2026-07-29 | ¥2.770,00 | +0,25 % | ¥2.810,00 | ¥2.827,00 | ¥2.709,00 | 335,90K |
| 2026-07-28 | ¥2.763,00 | -1,36 % | ¥2.829,00 | ¥2.829,00 | ¥2.748,00 | 305,80K |
| 2026-07-27 | ¥2.801,00 | +2,79 % | ¥2.770,00 | ¥2.867,00 | ¥2.745,00 | 749,70K |
| 2026-07-24 | ¥2.725,00 | -2,54 % | ¥2.746,00 | ¥2.746,00 | ¥2.700,00 | 148,20K |
| 2026-07-23 | ¥2.796,00 | -0,89 % | ¥2.798,00 | ¥2.798,00 | ¥2.750,00 | 217,20K |
| 2026-07-22 | ¥2.821,00 | -3,19 % | ¥2.916,00 | ¥2.916,00 | ¥2.814,00 | 281,90K |
| 2026-07-21 | ¥2.914,00 | +1,18 % | ¥2.930,00 | ¥2.959,00 | ¥2.896,00 | 210,70K |
| 2026-07-17 | ¥2.880,00 | -2,96 % | ¥2.943,00 | ¥2.963,00 | ¥2.807,00 | 316,00K |
| 2026-07-16 | ¥2.968,00 | +0,64 % | ¥2.910,00 | ¥3.010,00 | ¥2.904,00 | 335,70K |
| 2026-07-15 | ¥2.949,00 | +2,54 % | ¥2.835,00 | ¥2.951,00 | ¥2.801,00 | 258,10K |
| 2026-07-14 | ¥2.876,00 | +2,86 % | ¥2.826,00 | ¥2.892,00 | ¥2.800,00 | 285,00K |
| 2026-07-13 | ¥2.796,00 | -0,21 % | ¥2.788,00 | ¥2.831,00 | ¥2.768,00 | 228,30K |
| 2026-07-10 | ¥2.802,00 | +1,78 % | ¥2.755,00 | ¥2.855,00 | ¥2.746,00 | 272,40K |
| 2026-07-09 | ¥2.753,00 | -0,43 % | ¥2.750,00 | ¥2.791,00 | ¥2.715,00 | 135,80K |
| 2026-07-08 | ¥2.765,00 | -1,81 % | ¥2.805,00 | ¥2.820,00 | ¥2.751,00 | 261,80K |
| 2026-07-07 | ¥2.816,00 | +0,93 % | ¥2.818,00 | ¥2.876,00 | ¥2.803,00 | 281,60K |
| 2026-07-06 | ¥2.790,00 | +0,36 % | ¥2.790,00 | ¥2.806,00 | ¥2.740,00 | 232,50K |
| 2026-07-03 | ¥2.780,00 | +2,47 % | ¥2.750,00 | ¥2.793,00 | ¥2.711,00 | 254,70K |
| 2026-07-02 | ¥2.713,00 | +2,77 % | ¥2.726,00 | ¥2.770,00 | ¥2.690,00 | 386,40K |
| 2026-07-01 | ¥2.640,00 | -0,94 % | ¥2.650,00 | ¥2.664,00 | ¥2.619,00 | 232,00K |
| 2026-06-30 | ¥2.665,00 | -2,38 % | ¥2.710,00 | ¥2.710,00 | ¥2.640,00 | 218,80K |
| 2026-06-29 | ¥2.730,00 | +8,68 % | ¥2.653,00 | ¥2.730,00 | ¥2.646,00 | 435,40K |
| 2026-06-26 | ¥2.512,00 | -4,20 % | ¥2.588,00 | ¥2.588,00 | ¥2.484,00 | 523,40K |
| 2026-06-25 | ¥2.622,00 | -0,15 % | ¥2.676,00 | ¥2.676,00 | ¥2.592,00 | 303,70K |
| 2026-06-24 | ¥2.626,00 | -2,67 % | ¥2.734,00 | ¥2.764,00 | ¥2.622,00 | 297,50K |
| 2026-06-23 | ¥2.698,00 | -4,66 % | ¥2.826,00 | ¥2.826,00 | ¥2.698,00 | 330,60K |
| 2026-06-22 | ¥2.830,00 | +3,13 % | ¥2.754,00 | ¥2.865,00 | ¥2.748,00 | 343,30K |
| 2026-06-19 | ¥2.744,00 | -1,12 % | ¥2.755,00 | ¥2.766,00 | ¥2.682,00 | 281,20K |
| 2026-06-18 | ¥2.775,00 | +1,20 % | ¥2.730,00 | ¥2.835,00 | ¥2.715,00 | 275,60K |
| 2026-06-17 | ¥2.742,00 | +3,08 % | ¥2.671,00 | ¥2.791,00 | ¥2.650,00 | 254,50K |
| 2026-06-16 | ¥2.660,00 | -0,56 % | ¥2.716,00 | ¥2.718,00 | ¥2.629,00 | 210,00K |
| 2026-06-15 | ¥2.675,00 | +1,90 % | ¥2.680,00 | ¥2.725,00 | ¥2.642,00 | 248,80K |
| 2026-06-12 | ¥2.625,00 | -1,43 % | ¥2.679,00 | ¥2.708,00 | ¥2.586,00 | 371,90K |
| 2026-06-11 | ¥2.663,00 | -0,93 % | ¥2.653,00 | ¥2.697,00 | ¥2.626,00 | 289,50K |
| 2026-06-10 | ¥2.688,00 | -1,75 % | ¥2.736,00 | ¥2.752,00 | ¥2.651,00 | 336,90K |
| 2026-06-09 | ¥2.736,00 | -1,12 % | ¥2.780,00 | ¥2.804,00 | ¥2.715,00 | 323,50K |
| 2026-06-08 | ¥2.767,00 | -3,52 % | ¥2.754,00 | ¥2.834,00 | ¥2.743,00 | 380,30K |
| 2026-06-05 | ¥2.868,00 | +2,03 % | ¥2.815,00 | ¥2.918,00 | ¥2.801,00 | 373,10K |
| 2026-06-04 | ¥2.811,00 | -4,74 % | ¥2.822,00 | ¥2.931,00 | ¥2.766,00 | 760,70K |
| 2026-06-03 | ¥2.951,00 | -8,07 % | ¥3.005,00 | ¥3.065,00 | ¥2.950,00 | 557,50K |
| 2026-06-02 | ¥3.210,00 | +8,92 % | ¥2.991,00 | ¥3.225,00 | ¥2.970,00 | 681,20K |
| 2026-06-01 | ¥2.947,00 | -6,59 % | ¥3.210,00 | ¥3.310,00 | ¥2.937,00 | 594,30K |
| 2026-05-29 | ¥3.155,00 | +6,23 % | ¥3.020,00 | ¥3.195,00 | ¥2.997,00 | 481,50K |
| 2026-05-28 | ¥2.970,00 | +3,92 % | ¥2.880,00 | ¥3.045,00 | ¥2.871,00 | 492,70K |
| 2026-05-27 | ¥2.858,00 | +2,58 % | ¥2.745,00 | ¥2.877,00 | ¥2.728,00 | 625,60K |
| 2026-05-26 | ¥2.786,00 | -2,11 % | ¥2.830,00 | ¥2.837,00 | ¥2.733,00 | 402,40K |
| 2026-05-25 | ¥2.846,00 | -1,69 % | ¥2.896,00 | ¥2.912,00 | ¥2.775,00 | 597,30K |