Paycloud Holdings Inc. 4015
TSE · Japan · Kommerzielle Dienstleistungen
¥521,00-4,00 (-0,76 %)
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 | ¥521,00 | -0,76 % | ¥518,00 | ¥523,00 | ¥501,00 | 31,60K |
| 2026-10-01 | ¥525,00 | +2,94 % | ¥513,00 | ¥525,00 | ¥506,00 | 20,20K |
| 2026-09-30 | ¥510,00 | -1,16 % | ¥523,00 | ¥523,00 | ¥508,00 | 17,10K |
| 2026-09-29 | ¥516,00 | -0,39 % | ¥518,00 | ¥518,00 | ¥511,00 | 25,90K |
| 2026-09-28 | ¥518,00 | -0,77 % | ¥527,00 | ¥527,00 | ¥514,00 | 23,60K |
| 2026-09-25 | ¥522,00 | +0,58 % | ¥521,00 | ¥528,00 | ¥518,00 | 20,90K |
| 2026-09-24 | ¥519,00 | -0,38 % | ¥521,00 | ¥528,00 | ¥516,00 | 20,50K |
| 2026-09-18 | ¥521,00 | +0,19 % | ¥520,00 | ¥526,00 | ¥509,00 | 22,30K |
| 2026-09-17 | ¥520,00 | +0,97 % | ¥515,00 | ¥530,00 | ¥511,00 | 44,60K |
| 2026-09-16 | ¥515,00 | -0,58 % | ¥518,00 | ¥518,00 | ¥512,00 | 7,70K |
| 2026-09-15 | ¥518,00 | +1,57 % | ¥512,00 | ¥520,00 | ¥505,00 | 15,50K |
| 2026-09-14 | ¥510,00 | +1,59 % | ¥498,00 | ¥511,00 | ¥495,00 | 17,30K |
| 2026-09-11 | ¥502,00 | -1,38 % | ¥509,00 | ¥509,00 | ¥490,00 | 38,70K |
| 2026-09-10 | ¥509,00 | -0,20 % | ¥507,00 | ¥510,00 | ¥502,00 | 18,00K |
| 2026-09-09 | ¥510,00 | -0,20 % | ¥513,00 | ¥514,00 | ¥509,00 | 10,00K |
| 2026-09-08 | ¥511,00 | -0,78 % | ¥508,00 | ¥514,00 | ¥508,00 | 10,70K |
| 2026-09-07 | ¥515,00 | -0,77 % | ¥522,00 | ¥522,00 | ¥512,00 | 14,30K |
| 2026-09-04 | ¥519,00 | +0,19 % | ¥518,00 | ¥522,00 | ¥514,00 | 11,10K |
| 2026-09-03 | ¥518,00 | +0,39 % | ¥518,00 | ¥527,00 | ¥514,00 | 16,20K |
| 2026-09-02 | ¥516,00 | +0,58 % | ¥510,00 | ¥519,00 | ¥506,00 | 19,70K |
| 2026-09-01 | ¥513,00 | -2,47 % | ¥525,00 | ¥525,00 | ¥510,00 | 25,50K |
| 2026-08-31 | ¥526,00 | +0,19 % | ¥525,00 | ¥533,00 | ¥516,00 | 15,80K |
| 2026-08-28 | ¥525,00 | -2,42 % | ¥513,00 | ¥531,00 | ¥499,00 | 62,80K |
| 2026-08-27 | ¥538,00 | -2,89 % | ¥553,00 | ¥555,00 | ¥536,00 | 44,80K |
| 2026-08-26 | ¥554,00 | -1,25 % | ¥557,00 | ¥565,00 | ¥552,00 | 32,60K |
| 2026-08-25 | ¥561,00 | +0,18 % | ¥560,00 | ¥563,00 | ¥557,00 | 15,70K |
| 2026-08-24 | ¥560,00 | +0,54 % | ¥558,00 | ¥562,00 | ¥556,00 | 20,20K |
| 2026-08-21 | ¥557,00 | -1,76 % | ¥569,00 | ¥569,00 | ¥557,00 | 24,90K |
| 2026-08-20 | ¥567,00 | +3,09 % | ¥555,00 | ¥569,00 | ¥554,00 | 21,90K |
| 2026-08-19 | ¥550,00 | -1,61 % | ¥559,00 | ¥559,00 | ¥544,00 | 18,30K |
| 2026-08-18 | ¥559,00 | -0,18 % | ¥570,00 | ¥570,00 | ¥551,00 | 26,60K |
| 2026-08-17 | ¥560,00 | -0,71 % | ¥565,00 | ¥568,00 | ¥552,00 | 23,00K |
| 2026-08-14 | ¥564,00 | +1,62 % | ¥555,00 | ¥570,00 | ¥555,00 | 41,80K |
| 2026-08-13 | ¥555,00 | +0,36 % | ¥553,00 | ¥557,00 | ¥550,00 | 26,70K |
| 2026-08-12 | ¥553,00 | +1,65 % | ¥544,00 | ¥554,00 | ¥538,00 | 32,40K |
| 2026-08-10 | ¥544,00 | +0,37 % | ¥540,00 | ¥544,00 | ¥531,00 | 16,10K |
| 2026-08-07 | ¥542,00 | +1,31 % | ¥536,00 | ¥542,00 | ¥531,00 | 21,40K |
| 2026-08-06 | ¥535,00 | +1,13 % | ¥532,00 | ¥535,00 | ¥520,00 | 21,60K |
| 2026-08-05 | ¥529,00 | -0,56 % | ¥540,00 | ¥540,00 | ¥529,00 | 5,70K |
| 2026-08-04 | ¥532,00 | +1,72 % | ¥530,00 | ¥541,00 | ¥525,00 | 26,00K |
| 2026-08-03 | ¥523,00 | -3,33 % | ¥539,00 | ¥539,00 | ¥518,00 | 36,70K |
| 2026-07-31 | ¥541,00 | +0,19 % | ¥536,00 | ¥545,00 | ¥529,00 | 14,50K |
| 2026-07-30 | ¥540,00 | 0,00 % | ¥536,00 | ¥540,00 | ¥514,00 | 40,60K |
| 2026-07-29 | ¥540,00 | +2,66 % | ¥525,00 | ¥543,00 | ¥525,00 | 30,50K |
| 2026-07-28 | ¥526,00 | -2,59 % | ¥540,00 | ¥541,00 | ¥521,00 | 30,60K |
| 2026-07-27 | ¥540,00 | -1,82 % | ¥569,00 | ¥570,00 | ¥540,00 | 33,30K |
| 2026-07-24 | ¥550,00 | -0,36 % | ¥553,00 | ¥559,00 | ¥550,00 | 15,70K |
| 2026-07-23 | ¥552,00 | -2,30 % | ¥562,00 | ¥562,00 | ¥546,00 | 52,80K |
| 2026-07-22 | ¥565,00 | -1,74 % | ¥573,00 | ¥577,00 | ¥564,00 | 25,00K |
| 2026-07-21 | ¥575,00 | -0,52 % | ¥574,00 | ¥586,00 | ¥572,00 | 27,60K |
| 2026-07-17 | ¥578,00 | +0,35 % | ¥576,00 | ¥589,00 | ¥564,00 | 69,30K |
| 2026-07-16 | ¥576,00 | 0,00 % | ¥585,00 | ¥590,00 | ¥572,00 | 70,30K |
| 2026-07-15 | ¥576,00 | +4,92 % | ¥543,00 | ¥583,00 | ¥543,00 | 116,60K |
| 2026-07-14 | ¥549,00 | +4,37 % | ¥527,00 | ¥549,00 | ¥517,00 | 137,40K |
| 2026-07-13 | ¥526,00 | +2,94 % | ¥517,00 | ¥533,00 | ¥517,00 | 36,90K |
| 2026-07-10 | ¥511,00 | -0,39 % | ¥514,00 | ¥525,00 | ¥511,00 | 40,20K |
| 2026-07-09 | ¥513,00 | +0,39 % | ¥507,00 | ¥513,00 | ¥507,00 | 18,20K |
| 2026-07-08 | ¥511,00 | -0,20 % | ¥510,00 | ¥514,00 | ¥508,00 | 24,90K |
| 2026-07-07 | ¥512,00 | -0,19 % | ¥513,00 | ¥517,00 | ¥511,00 | 24,00K |
| 2026-07-06 | ¥513,00 | 0,00 % | ¥510,00 | ¥515,00 | ¥509,00 | 19,30K |
| 2026-07-03 | ¥513,00 | -0,39 % | ¥521,00 | ¥521,00 | ¥510,00 | 17,00K |
| 2026-07-02 | ¥515,00 | +0,78 % | ¥513,00 | ¥520,00 | ¥511,00 | 24,90K |
| 2026-07-01 | ¥511,00 | +0,59 % | ¥510,00 | ¥513,00 | ¥503,00 | 25,90K |
| 2026-06-30 | ¥508,00 | +2,01 % | ¥498,00 | ¥509,00 | ¥492,00 | 42,20K |
| 2026-06-29 | ¥498,00 | +2,68 % | ¥485,00 | ¥498,00 | ¥485,00 | 28,40K |
| 2026-06-26 | ¥485,00 | +1,04 % | ¥480,00 | ¥486,00 | ¥478,00 | 17,10K |
| 2026-06-25 | ¥480,00 | -0,83 % | ¥492,00 | ¥492,00 | ¥480,00 | 10,30K |
| 2026-06-24 | ¥484,00 | -1,63 % | ¥492,00 | ¥498,00 | ¥479,00 | 25,60K |
| 2026-06-23 | ¥492,00 | -0,40 % | ¥494,00 | ¥498,00 | ¥487,00 | 21,60K |
| 2026-06-22 | ¥494,00 | +1,44 % | ¥491,00 | ¥496,00 | ¥484,00 | 35,60K |
| 2026-06-19 | ¥487,00 | -1,62 % | ¥495,00 | ¥498,00 | ¥477,00 | 42,30K |
| 2026-06-18 | ¥495,00 | +1,43 % | ¥490,00 | ¥497,00 | ¥486,00 | 37,50K |
| 2026-06-17 | ¥488,00 | +4,50 % | ¥475,00 | ¥497,00 | ¥471,00 | 82,70K |
| 2026-06-16 | ¥467,00 | -2,51 % | ¥475,00 | ¥475,00 | ¥465,00 | 23,30K |
| 2026-06-15 | ¥479,00 | -0,21 % | ¥480,00 | ¥488,00 | ¥472,00 | 13,60K |
| 2026-06-12 | ¥480,00 | +0,42 % | ¥479,00 | ¥485,00 | ¥471,00 | 39,20K |
| 2026-06-11 | ¥478,00 | +2,14 % | ¥474,00 | ¥482,00 | ¥468,00 | 41,10K |
| 2026-06-10 | ¥468,00 | -0,21 % | ¥470,00 | ¥472,00 | ¥462,00 | 11,20K |
| 2026-06-09 | ¥469,00 | +1,30 % | ¥462,00 | ¥470,00 | ¥460,00 | 16,40K |
| 2026-06-08 | ¥463,00 | -3,74 % | ¥473,00 | ¥473,00 | ¥461,00 | 28,40K |
| 2026-06-05 | ¥481,00 | +2,34 % | ¥469,00 | ¥483,00 | ¥469,00 | 59,10K |
| 2026-06-04 | ¥470,00 | +2,17 % | ¥461,00 | ¥471,00 | ¥459,00 | 51,60K |
| 2026-06-03 | ¥460,00 | -2,34 % | ¥467,00 | ¥467,00 | ¥460,00 | 35,00K |
| 2026-06-02 | ¥471,00 | -0,42 % | ¥473,00 | ¥473,00 | ¥458,00 | 38,40K |
| 2026-06-01 | ¥473,00 | +4,65 % | ¥452,00 | ¥478,00 | ¥452,00 | 62,40K |
| 2026-05-29 | ¥452,00 | +1,12 % | ¥451,00 | ¥456,00 | ¥447,00 | 18,50K |
| 2026-05-28 | ¥447,00 | +3,00 % | ¥435,00 | ¥453,00 | ¥434,00 | 29,00K |
| 2026-05-27 | ¥434,00 | +0,23 % | ¥432,00 | ¥439,00 | ¥428,00 | 31,70K |
| 2026-05-26 | ¥433,00 | -2,04 % | ¥450,00 | ¥450,00 | ¥433,00 | 27,60K |
| 2026-05-25 | ¥442,00 | -5,96 % | ¥470,00 | ¥472,00 | ¥441,00 | 72,00K |