Money Forward, Inc. 3994
TSE · Japan · Technologiedienstleistungen
¥5.978,00-22,00 (-0,37 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5.982,00 | -0,30 % | ¥6.000,00 | ¥6.095,00 | ¥5.977,00 | 142,40K |
| 2026-10-01 | ¥6.000,00 | +0,79 % | ¥5.960,00 | ¥6.049,00 | ¥5.903,00 | 213,50K |
| 2026-09-30 | ¥5.953,00 | +1,62 % | ¥5.918,00 | ¥5.972,00 | ¥5.804,00 | 244,90K |
| 2026-09-29 | ¥5.858,00 | -2,69 % | ¥5.939,00 | ¥6.000,00 | ¥5.831,00 | 319,10K |
| 2026-09-28 | ¥6.020,00 | +4,46 % | ¥5.757,00 | ¥6.130,00 | ¥5.739,00 | 932,40K |
| 2026-09-25 | ¥5.763,00 | +1,05 % | ¥5.603,00 | ¥5.763,00 | ¥5.542,00 | 609,80K |
| 2026-09-24 | ¥5.703,00 | -3,36 % | ¥5.735,00 | ¥5.908,00 | ¥5.703,00 | 546,50K |
| 2026-09-18 | ¥5.901,00 | -2,62 % | ¥5.996,00 | ¥6.051,00 | ¥5.831,00 | 1,01M |
| 2026-09-17 | ¥6.060,00 | +1,25 % | ¥5.987,00 | ¥6.192,00 | ¥5.977,00 | 410,80K |
| 2026-09-16 | ¥5.985,00 | -2,46 % | ¥6.086,00 | ¥6.150,00 | ¥5.955,00 | 368,90K |
| 2026-09-15 | ¥6.136,00 | -3,60 % | ¥6.394,00 | ¥6.417,00 | ¥6.136,00 | 414,80K |
| 2026-09-14 | ¥6.365,00 | +7,14 % | ¥6.116,00 | ¥6.404,00 | ¥6.033,00 | 744,30K |
| 2026-09-11 | ¥5.941,00 | -1,82 % | ¥5.862,00 | ¥6.084,00 | ¥5.860,00 | 376,30K |
| 2026-09-10 | ¥6.051,00 | +2,93 % | ¥5.779,00 | ¥6.077,00 | ¥5.755,00 | 360,80K |
| 2026-09-09 | ¥5.879,00 | -2,75 % | ¥5.949,00 | ¥6.015,00 | ¥5.855,00 | 402,20K |
| 2026-09-08 | ¥6.045,00 | -2,83 % | ¥6.209,00 | ¥6.291,00 | ¥6.020,00 | 425,60K |
| 2026-09-07 | ¥6.221,00 | -7,29 % | ¥6.565,00 | ¥6.600,00 | ¥6.208,00 | 790,80K |
| 2026-09-04 | ¥6.710,00 | +8,72 % | ¥6.772,00 | ¥6.888,00 | ¥6.467,00 | 1,39M |
| 2026-09-03 | ¥6.172,00 | -0,05 % | ¥6.205,00 | ¥6.341,00 | ¥6.151,00 | 258,20K |
| 2026-09-02 | ¥6.175,00 | -1,78 % | ¥6.100,00 | ¥6.232,00 | ¥6.078,00 | 609,50K |
| 2026-09-01 | ¥6.287,00 | -2,57 % | ¥6.427,00 | ¥6.513,00 | ¥6.287,00 | 396,10K |
| 2026-08-31 | ¥6.453,00 | -3,86 % | ¥6.612,00 | ¥6.726,00 | ¥6.453,00 | 452,70K |
| 2026-08-28 | ¥6.712,00 | +4,42 % | ¥6.828,00 | ¥7.050,00 | ¥6.640,00 | 1,21M |
| 2026-08-27 | ¥6.428,00 | +4,18 % | ¥6.220,00 | ¥6.646,00 | ¥6.151,00 | 755,50K |
| 2026-08-26 | ¥6.170,00 | +0,33 % | ¥6.050,00 | ¥6.170,00 | ¥5.883,00 | 546,20K |
| 2026-08-25 | ¥6.150,00 | -4,65 % | ¥6.448,00 | ¥6.448,00 | ¥6.083,00 | 475,40K |
| 2026-08-24 | ¥6.450,00 | +5,74 % | ¥6.162,00 | ¥6.450,00 | ¥6.158,00 | 639,00K |
| 2026-08-21 | ¥6.100,00 | -2,90 % | ¥6.309,00 | ¥6.400,00 | ¥6.100,00 | 521,50K |
| 2026-08-20 | ¥6.282,00 | +9,33 % | ¥6.150,00 | ¥6.285,00 | ¥6.001,00 | 879,00K |
| 2026-08-19 | ¥5.746,00 | +1,56 % | ¥5.858,00 | ¥5.939,00 | ¥5.665,00 | 528,40K |
| 2026-08-18 | ¥5.658,00 | -5,70 % | ¥5.916,00 | ¥6.086,00 | ¥5.640,00 | 665,10K |
| 2026-08-17 | ¥6.000,00 | -7,39 % | ¥6.401,00 | ¥6.420,00 | ¥5.986,00 | 521,10K |
| 2026-08-14 | ¥6.479,00 | +10,30 % | ¥5.990,00 | ¥6.584,00 | ¥5.947,00 | 1,22M |
| 2026-08-13 | ¥5.874,00 | +1,35 % | ¥5.696,00 | ¥5.910,00 | ¥5.670,00 | 314,60K |
| 2026-08-12 | ¥5.796,00 | +7,71 % | ¥5.550,00 | ¥5.828,00 | ¥5.536,00 | 592,90K |
| 2026-08-10 | ¥5.381,00 | -0,28 % | ¥5.397,00 | ¥5.457,00 | ¥5.225,00 | 233,70K |
| 2026-08-07 | ¥5.396,00 | +1,01 % | ¥5.323,00 | ¥5.469,00 | ¥5.250,00 | 376,30K |
| 2026-08-06 | ¥5.342,00 | +3,37 % | ¥5.100,00 | ¥5.377,00 | ¥5.098,00 | 361,70K |
| 2026-08-05 | ¥5.168,00 | +1,75 % | ¥5.137,00 | ¥5.200,00 | ¥5.086,00 | 236,70K |
| 2026-08-04 | ¥5.079,00 | -2,85 % | ¥5.258,00 | ¥5.337,00 | ¥5.079,00 | 290,80K |
| 2026-08-03 | ¥5.228,00 | -4,16 % | ¥5.455,00 | ¥5.455,00 | ¥5.030,00 | 367,50K |
| 2026-07-31 | ¥5.455,00 | +1,56 % | ¥5.271,00 | ¥5.514,00 | ¥5.115,00 | 562,80K |
| 2026-07-30 | ¥5.371,00 | -9,73 % | ¥5.938,00 | ¥6.029,00 | ¥5.334,00 | 1,18M |
| 2026-07-29 | ¥5.950,00 | +5,03 % | ¥5.898,00 | ¥6.090,00 | ¥5.531,00 | 817,00K |
| 2026-07-28 | ¥5.665,00 | -0,61 % | ¥5.800,00 | ¥5.877,00 | ¥5.477,00 | 655,30K |
| 2026-07-27 | ¥5.700,00 | +5,42 % | ¥5.500,00 | ¥5.700,00 | ¥5.475,00 | 380,20K |
| 2026-07-24 | ¥5.407,00 | +5,69 % | ¥5.085,00 | ¥5.453,00 | ¥5.066,00 | 524,10K |
| 2026-07-23 | ¥5.116,00 | -3,92 % | ¥5.200,00 | ¥5.224,00 | ¥5.047,00 | 367,40K |
| 2026-07-22 | ¥5.325,00 | +1,33 % | ¥5.355,00 | ¥5.443,00 | ¥5.188,00 | 389,10K |
| 2026-07-21 | ¥5.255,00 | -1,48 % | ¥5.400,00 | ¥5.555,00 | ¥5.243,00 | 446,10K |
| 2026-07-17 | ¥5.334,00 | +1,60 % | ¥5.175,00 | ¥5.488,00 | ¥5.053,00 | 751,40K |
| 2026-07-16 | ¥5.250,00 | +5,76 % | ¥5.200,00 | ¥5.535,00 | ¥5.195,00 | 1,06M |
| 2026-07-15 | ¥4.964,00 | +2,77 % | ¥4.690,00 | ¥4.971,00 | ¥4.630,00 | 729,80K |
| 2026-07-14 | ¥4.830,00 | -4,75 % | ¥4.850,00 | ¥5.198,00 | ¥4.619,00 | 1,09M |
| 2026-07-13 | ¥5.071,00 | +2,76 % | ¥4.935,00 | ¥5.071,00 | ¥4.815,00 | 690,40K |
| 2026-07-10 | ¥4.935,00 | -1,50 % | ¥5.110,00 | ¥5.145,00 | ¥4.912,00 | 503,50K |
| 2026-07-09 | ¥5.010,00 | +1,50 % | ¥4.936,00 | ¥5.050,00 | ¥4.826,00 | 365,20K |
| 2026-07-08 | ¥4.936,00 | +1,61 % | ¥4.879,00 | ¥4.944,00 | ¥4.722,00 | 329,70K |
| 2026-07-07 | ¥4.858,00 | +3,38 % | ¥4.720,00 | ¥5.074,00 | ¥4.648,00 | 706,60K |
| 2026-07-06 | ¥4.699,00 | +3,55 % | ¥4.537,00 | ¥4.714,00 | ¥4.431,00 | 333,80K |
| 2026-07-03 | ¥4.538,00 | +2,12 % | ¥4.565,00 | ¥4.622,00 | ¥4.408,00 | 410,30K |
| 2026-07-02 | ¥4.444,00 | +8,84 % | ¥4.363,00 | ¥4.498,00 | ¥4.317,00 | 541,60K |
| 2026-07-01 | ¥4.083,00 | -6,59 % | ¥4.173,00 | ¥4.222,00 | ¥4.030,00 | 462,80K |
| 2026-06-30 | ¥4.371,00 | +1,94 % | ¥4.218,00 | ¥4.468,00 | ¥4.200,00 | 489,20K |
| 2026-06-29 | ¥4.288,00 | +6,77 % | ¥4.295,00 | ¥4.330,00 | ¥4.160,00 | 463,40K |
| 2026-06-26 | ¥4.016,00 | +1,93 % | ¥3.940,00 | ¥4.039,00 | ¥3.840,00 | 310,60K |
| 2026-06-25 | ¥3.940,00 | -0,83 % | ¥3.966,00 | ¥4.015,00 | ¥3.936,00 | 248,90K |
| 2026-06-24 | ¥3.973,00 | -2,07 % | ¥4.127,00 | ¥4.131,00 | ¥3.932,00 | 355,90K |
| 2026-06-23 | ¥4.057,00 | -4,36 % | ¥4.241,00 | ¥4.241,00 | ¥4.057,00 | 312,40K |
| 2026-06-22 | ¥4.242,00 | +0,35 % | ¥4.216,00 | ¥4.333,00 | ¥4.177,00 | 264,00K |
| 2026-06-19 | ¥4.227,00 | +0,64 % | ¥4.199,00 | ¥4.326,00 | ¥4.177,00 | 386,40K |
| 2026-06-18 | ¥4.200,00 | +4,74 % | ¥4.145,00 | ¥4.279,00 | ¥4.112,00 | 470,20K |
| 2026-06-17 | ¥4.010,00 | +3,59 % | ¥3.750,00 | ¥4.027,00 | ¥3.702,00 | 767,70K |
| 2026-06-16 | ¥3.871,00 | -4,73 % | ¥4.006,00 | ¥4.060,00 | ¥3.866,00 | 405,80K |
| 2026-06-15 | ¥4.063,00 | +5,04 % | ¥4.008,00 | ¥4.133,00 | ¥3.983,00 | 336,20K |
| 2026-06-12 | ¥3.868,00 | -2,52 % | ¥3.940,00 | ¥3.956,00 | ¥3.803,00 | 457,00K |
| 2026-06-11 | ¥3.968,00 | -0,85 % | ¥4.002,00 | ¥4.038,00 | ¥3.906,00 | 254,00K |
| 2026-06-10 | ¥4.002,00 | -0,27 % | ¥4.054,00 | ¥4.065,00 | ¥3.947,00 | 304,70K |
| 2026-06-09 | ¥4.013,00 | -2,00 % | ¥4.110,00 | ¥4.172,00 | ¥4.000,00 | 414,10K |
| 2026-06-08 | ¥4.095,00 | -3,37 % | ¥4.125,00 | ¥4.249,00 | ¥4.071,00 | 324,70K |
| 2026-06-05 | ¥4.238,00 | +2,96 % | ¥4.075,00 | ¥4.250,00 | ¥4.060,00 | 423,60K |
| 2026-06-04 | ¥4.116,00 | -5,05 % | ¥4.142,00 | ¥4.264,00 | ¥4.079,00 | 368,10K |
| 2026-06-03 | ¥4.335,00 | -4,35 % | ¥4.322,00 | ¥4.440,00 | ¥4.223,00 | 428,30K |
| 2026-06-02 | ¥4.532,00 | +1,39 % | ¥4.584,00 | ¥4.639,00 | ¥4.440,00 | 348,40K |
| 2026-06-01 | ¥4.470,00 | +2,92 % | ¥4.650,00 | ¥4.710,00 | ¥4.435,00 | 527,20K |
| 2026-05-29 | ¥4.343,00 | +7,23 % | ¥4.190,00 | ¥4.599,00 | ¥4.180,00 | 857,90K |
| 2026-05-28 | ¥4.050,00 | -3,85 % | ¥4.082,00 | ¥4.146,00 | ¥3.963,00 | 682,30K |
| 2026-05-27 | ¥4.212,00 | -2,77 % | ¥4.300,00 | ¥4.335,00 | ¥4.186,00 | 414,80K |
| 2026-05-26 | ¥4.332,00 | +0,46 % | ¥4.300,00 | ¥4.469,00 | ¥4.277,00 | 388,00K |
| 2026-05-25 | ¥4.312,00 | +0,02 % | ¥4.326,00 | ¥4.335,00 | ¥4.215,00 | 228,10K |