Stmn, Inc. 4019
TSE · Japan · Technologiedienstleistungen
¥596,00-12,00 (-1,97 %)
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 | ¥596,00 | -1,97 % | ¥608,00 | ¥610,00 | ¥593,00 | 76,80K |
| 2026-10-01 | ¥608,00 | -1,14 % | ¥615,00 | ¥617,00 | ¥607,00 | 35,80K |
| 2026-09-30 | ¥615,00 | -0,65 % | ¥617,00 | ¥627,00 | ¥614,00 | 43,20K |
| 2026-09-29 | ¥619,00 | -1,59 % | ¥629,00 | ¥629,00 | ¥616,00 | 26,50K |
| 2026-09-28 | ¥629,00 | +0,48 % | ¥626,00 | ¥632,00 | ¥619,00 | 28,70K |
| 2026-09-25 | ¥626,00 | -0,16 % | ¥629,00 | ¥629,00 | ¥622,00 | 17,70K |
| 2026-09-24 | ¥627,00 | -0,16 % | ¥629,00 | ¥636,00 | ¥620,00 | 91,10K |
| 2026-09-18 | ¥628,00 | +2,28 % | ¥615,00 | ¥628,00 | ¥614,00 | 33,40K |
| 2026-09-17 | ¥614,00 | -0,81 % | ¥619,00 | ¥625,00 | ¥613,00 | 26,50K |
| 2026-09-16 | ¥619,00 | -1,75 % | ¥626,00 | ¥626,00 | ¥616,00 | 31,60K |
| 2026-09-15 | ¥630,00 | +1,12 % | ¥625,00 | ¥632,00 | ¥611,00 | 28,90K |
| 2026-09-14 | ¥623,00 | +1,96 % | ¥613,00 | ¥624,00 | ¥607,00 | 17,00K |
| 2026-09-11 | ¥611,00 | -1,77 % | ¥605,00 | ¥611,00 | ¥600,00 | 38,70K |
| 2026-09-10 | ¥622,00 | +0,65 % | ¥618,00 | ¥623,00 | ¥611,00 | 25,10K |
| 2026-09-09 | ¥618,00 | -2,22 % | ¥627,00 | ¥627,00 | ¥616,00 | 24,10K |
| 2026-09-08 | ¥632,00 | -0,63 % | ¥637,00 | ¥639,00 | ¥625,00 | 48,50K |
| 2026-09-07 | ¥636,00 | -2,30 % | ¥649,00 | ¥651,00 | ¥636,00 | 24,00K |
| 2026-09-04 | ¥651,00 | +2,36 % | ¥640,00 | ¥655,00 | ¥640,00 | 48,70K |
| 2026-09-03 | ¥636,00 | 0,00 % | ¥635,00 | ¥643,00 | ¥628,00 | 44,90K |
| 2026-09-02 | ¥636,00 | -4,93 % | ¥662,00 | ¥662,00 | ¥629,00 | 65,80K |
| 2026-09-01 | ¥669,00 | +0,60 % | ¥670,00 | ¥670,00 | ¥659,00 | 34,20K |
| 2026-08-31 | ¥665,00 | -2,49 % | ¥662,00 | ¥672,00 | ¥660,00 | 40,80K |
| 2026-08-28 | ¥682,00 | +6,40 % | ¥647,00 | ¥696,00 | ¥647,00 | 137,20K |
| 2026-08-27 | ¥641,00 | -1,38 % | ¥648,00 | ¥661,00 | ¥640,00 | 78,00K |
| 2026-08-26 | ¥650,00 | +1,25 % | ¥643,00 | ¥659,00 | ¥640,00 | 59,40K |
| 2026-08-25 | ¥642,00 | +2,23 % | ¥629,00 | ¥643,00 | ¥629,00 | 41,00K |
| 2026-08-24 | ¥628,00 | -2,18 % | ¥647,00 | ¥647,00 | ¥624,00 | 65,70K |
| 2026-08-21 | ¥642,00 | -0,77 % | ¥631,00 | ¥647,00 | ¥623,00 | 80,80K |
| 2026-08-20 | ¥647,00 | +7,48 % | ¥612,00 | ¥648,00 | ¥609,00 | 123,30K |
| 2026-08-19 | ¥602,00 | -3,06 % | ¥615,00 | ¥622,00 | ¥599,00 | 175,10K |
| 2026-08-18 | ¥621,00 | -2,66 % | ¥641,00 | ¥641,00 | ¥619,00 | 145,70K |
| 2026-08-17 | ¥638,00 | -0,78 % | ¥702,00 | ¥704,00 | ¥628,00 | 567,70K |
| 2026-08-14 | ¥643,00 | -2,43 % | ¥642,00 | ¥661,00 | ¥630,00 | 133,80K |
| 2026-08-13 | ¥659,00 | +1,38 % | ¥658,00 | ¥670,00 | ¥651,00 | 29,90K |
| 2026-08-12 | ¥650,00 | +3,83 % | ¥620,00 | ¥657,00 | ¥620,00 | 26,40K |
| 2026-08-10 | ¥626,00 | +0,97 % | ¥619,00 | ¥636,00 | ¥618,00 | 18,70K |
| 2026-08-07 | ¥620,00 | -2,97 % | ¥639,00 | ¥639,00 | ¥620,00 | 12,20K |
| 2026-08-06 | ¥639,00 | -0,31 % | ¥648,00 | ¥648,00 | ¥626,00 | 12,50K |
| 2026-08-05 | ¥641,00 | 0,00 % | ¥631,00 | ¥654,00 | ¥631,00 | 11,30K |
| 2026-08-04 | ¥641,00 | -1,38 % | ¥640,00 | ¥652,00 | ¥636,00 | 23,30K |
| 2026-08-03 | ¥650,00 | +4,00 % | ¥625,00 | ¥650,00 | ¥618,00 | 13,60K |
| 2026-07-31 | ¥625,00 | +0,16 % | ¥622,00 | ¥631,00 | ¥622,00 | 9,80K |
| 2026-07-30 | ¥624,00 | -0,16 % | ¥630,00 | ¥643,00 | ¥618,00 | 15,80K |
| 2026-07-29 | ¥625,00 | +2,29 % | ¥619,00 | ¥627,00 | ¥613,00 | 12,40K |
| 2026-07-28 | ¥611,00 | -1,61 % | ¥628,00 | ¥628,00 | ¥611,00 | 9,10K |
| 2026-07-27 | ¥621,00 | +2,14 % | ¥604,00 | ¥635,00 | ¥604,00 | 18,40K |
| 2026-07-24 | ¥608,00 | -1,94 % | ¥621,00 | ¥621,00 | ¥601,00 | 18,80K |
| 2026-07-23 | ¥620,00 | +0,81 % | ¥611,00 | ¥620,00 | ¥611,00 | 4,70K |
| 2026-07-22 | ¥615,00 | -1,60 % | ¥621,00 | ¥629,00 | ¥610,00 | 19,60K |
| 2026-07-21 | ¥625,00 | +2,63 % | ¥618,00 | ¥639,00 | ¥608,00 | 9,90K |
| 2026-07-17 | ¥609,00 | -2,72 % | ¥626,00 | ¥635,00 | ¥607,00 | 24,70K |
| 2026-07-16 | ¥626,00 | -1,57 % | ¥636,00 | ¥639,00 | ¥626,00 | 6,90K |
| 2026-07-15 | ¥636,00 | +0,16 % | ¥636,00 | ¥640,00 | ¥623,00 | 10,10K |
| 2026-07-14 | ¥635,00 | +3,25 % | ¥611,00 | ¥649,00 | ¥611,00 | 27,40K |
| 2026-07-13 | ¥615,00 | -1,28 % | ¥619,00 | ¥629,00 | ¥614,00 | 15,40K |
| 2026-07-10 | ¥623,00 | +2,47 % | ¥602,00 | ¥624,00 | ¥602,00 | 8,60K |
| 2026-07-09 | ¥608,00 | -3,03 % | ¥625,00 | ¥625,00 | ¥600,00 | 25,80K |
| 2026-07-08 | ¥627,00 | -2,03 % | ¥640,00 | ¥644,00 | ¥623,00 | 20,10K |
| 2026-07-07 | ¥640,00 | -0,47 % | ¥638,00 | ¥652,00 | ¥638,00 | 14,10K |
| 2026-07-06 | ¥643,00 | +1,10 % | ¥636,00 | ¥650,00 | ¥631,00 | 18,70K |
| 2026-07-03 | ¥636,00 | +0,63 % | ¥629,00 | ¥646,00 | ¥624,00 | 16,60K |
| 2026-07-02 | ¥632,00 | +4,46 % | ¥605,00 | ¥644,00 | ¥605,00 | 35,00K |
| 2026-07-01 | ¥605,00 | -1,14 % | ¥610,00 | ¥612,00 | ¥593,00 | 20,80K |
| 2026-06-30 | ¥612,00 | +2,86 % | ¥598,00 | ¥620,00 | ¥588,00 | 24,90K |
| 2026-06-29 | ¥595,00 | +4,57 % | ¥569,00 | ¥595,00 | ¥569,00 | 27,50K |
| 2026-06-26 | ¥569,00 | -1,04 % | ¥572,00 | ¥573,00 | ¥561,00 | 43,10K |
| 2026-06-25 | ¥575,00 | +2,68 % | ¥570,00 | ¥576,00 | ¥556,00 | 49,40K |
| 2026-06-24 | ¥560,00 | +1,08 % | ¥552,00 | ¥568,00 | ¥552,00 | 28,30K |
| 2026-06-23 | ¥554,00 | -2,64 % | ¥579,00 | ¥579,00 | ¥553,00 | 24,30K |
| 2026-06-22 | ¥569,00 | +1,61 % | ¥562,00 | ¥582,00 | ¥562,00 | 29,50K |
| 2026-06-19 | ¥560,00 | -3,78 % | ¥581,00 | ¥581,00 | ¥556,00 | 43,10K |
| 2026-06-18 | ¥582,00 | +0,34 % | ¥579,00 | ¥593,00 | ¥571,00 | 25,60K |
| 2026-06-17 | ¥580,00 | +1,22 % | ¥578,00 | ¥590,00 | ¥570,00 | 16,40K |
| 2026-06-16 | ¥573,00 | +0,70 % | ¥569,00 | ¥581,00 | ¥553,00 | 35,80K |
| 2026-06-15 | ¥569,00 | +0,89 % | ¥565,00 | ¥580,00 | ¥563,00 | 46,90K |
| 2026-06-12 | ¥564,00 | -4,24 % | ¥592,00 | ¥596,00 | ¥556,00 | 155,10K |
| 2026-06-11 | ¥589,00 | -1,17 % | ¥592,00 | ¥601,00 | ¥577,00 | 35,10K |
| 2026-06-10 | ¥596,00 | +1,19 % | ¥590,00 | ¥609,00 | ¥585,00 | 25,80K |
| 2026-06-09 | ¥589,00 | -1,83 % | ¥600,00 | ¥607,00 | ¥587,00 | 23,50K |
| 2026-06-08 | ¥600,00 | -3,07 % | ¥606,00 | ¥615,00 | ¥590,00 | 33,50K |
| 2026-06-05 | ¥619,00 | +1,64 % | ¥606,00 | ¥631,00 | ¥603,00 | 26,90K |
| 2026-06-04 | ¥609,00 | -1,77 % | ¥610,00 | ¥614,00 | ¥591,00 | 69,80K |
| 2026-06-03 | ¥620,00 | +0,81 % | ¥605,00 | ¥620,00 | ¥584,00 | 75,30K |
| 2026-06-02 | ¥615,00 | +6,96 % | ¥584,00 | ¥620,00 | ¥570,00 | 78,20K |
| 2026-06-01 | ¥575,00 | +1,59 % | ¥568,00 | ¥609,00 | ¥568,00 | 38,40K |
| 2026-05-29 | ¥566,00 | -1,22 % | ¥574,00 | ¥590,00 | ¥566,00 | 39,70K |
| 2026-05-28 | ¥573,00 | -0,17 % | ¥571,00 | ¥587,00 | ¥567,00 | 71,40K |
| 2026-05-27 | ¥574,00 | +1,06 % | ¥566,00 | ¥578,00 | ¥560,00 | 42,00K |
| 2026-05-26 | ¥568,00 | +2,34 % | ¥560,00 | ¥576,00 | ¥554,00 | 31,40K |
| 2026-05-25 | ¥555,00 | -4,15 % | ¥580,00 | ¥580,00 | ¥545,00 | 80,20K |