Ficha, Inc. 4052
TSE · Japan · Technologiedienstleistungen
¥1.015,00-52,00 (-4,87 %)
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 | ¥1.015,00 | -4,87 % | ¥1.084,00 | ¥1.109,00 | ¥1.012,00 | 1,04M |
| 2026-10-01 | ¥1.067,00 | -7,14 % | ¥1.100,00 | ¥1.129,00 | ¥1.033,00 | 2,09M |
| 2026-09-30 | ¥1.149,00 | +15,02 % | ¥991,00 | ¥1.149,00 | ¥960,00 | 3,71M |
| 2026-09-29 | ¥999,00 | -7,41 % | ¥1.038,00 | ¥1.045,00 | ¥954,00 | 1,26M |
| 2026-09-28 | ¥1.079,00 | +6,20 % | ¥1.044,00 | ¥1.160,00 | ¥1.039,00 | 3,32M |
| 2026-09-25 | ¥1.016,00 | -10,48 % | ¥1.166,00 | ¥1.180,00 | ¥1.010,00 | 3,53M |
| 2026-09-24 | ¥1.135,00 | +15,23 % | ¥1.085,00 | ¥1.135,00 | ¥1.083,00 | 832,30K |
| 2026-09-18 | ¥985,00 | +15,88 % | ¥852,00 | ¥996,00 | ¥802,00 | 7,54M |
| 2026-09-17 | ¥850,00 | +2,16 % | ¥817,00 | ¥885,00 | ¥785,00 | 2,63M |
| 2026-09-16 | ¥832,00 | -12,24 % | ¥918,00 | ¥943,00 | ¥820,00 | 1,58M |
| 2026-09-15 | ¥948,00 | +1,07 % | ¥923,00 | ¥1.040,00 | ¥909,00 | 4,45M |
| 2026-09-14 | ¥938,00 | -16,10 % | ¥1.163,00 | ¥1.244,00 | ¥932,00 | 4,45M |
| 2026-09-11 | ¥1.118,00 | -16,57 % | ¥1.490,00 | ¥1.620,00 | ¥1.061,00 | 10,83M |
| 2026-09-10 | ¥1.340,00 | +28,85 % | ¥1.250,00 | ¥1.340,00 | ¥1.170,00 | 9,43M |
| 2026-09-09 | ¥1.040,00 | +16,85 % | ¥880,00 | ¥1.040,00 | ¥880,00 | 6,22M |
| 2026-09-08 | ¥890,00 | +6,59 % | ¥850,00 | ¥933,00 | ¥827,00 | 6,94M |
| 2026-09-07 | ¥835,00 | +12,84 % | ¥770,00 | ¥889,00 | ¥765,00 | 5,48M |
| 2026-09-04 | ¥740,00 | -14,45 % | ¥970,00 | ¥999,00 | ¥720,00 | 6,50M |
| 2026-09-03 | ¥865,00 | +20,98 % | ¥736,00 | ¥865,00 | ¥735,00 | 7,61M |
| 2026-09-02 | ¥715,00 | +11,54 % | ¥621,00 | ¥740,00 | ¥590,00 | 6,46M |
| 2026-09-01 | ¥641,00 | -13,96 % | ¥775,00 | ¥895,00 | ¥641,00 | 6,07M |
| 2026-08-31 | ¥745,00 | +15,50 % | ¥685,00 | ¥745,00 | ¥685,00 | 1,53M |
| 2026-08-28 | ¥645,00 | +12,76 % | ¥567,00 | ¥669,00 | ¥550,00 | 2,82M |
| 2026-08-27 | ¥572,00 | +12,60 % | ¥509,00 | ¥600,00 | ¥509,00 | 1,60M |
| 2026-08-26 | ¥508,00 | -0,39 % | ¥512,00 | ¥522,00 | ¥504,00 | 113,30K |
| 2026-08-25 | ¥510,00 | -3,04 % | ¥536,00 | ¥536,00 | ¥507,00 | 129,90K |
| 2026-08-24 | ¥526,00 | -0,94 % | ¥541,00 | ¥565,00 | ¥506,00 | 198,60K |
| 2026-08-21 | ¥531,00 | -4,32 % | ¥540,00 | ¥561,00 | ¥529,00 | 164,40K |
| 2026-08-20 | ¥555,00 | +3,54 % | ¥546,00 | ¥572,00 | ¥526,00 | 331,30K |
| 2026-08-19 | ¥536,00 | -1,65 % | ¥528,00 | ¥559,00 | ¥514,00 | 264,50K |
| 2026-08-18 | ¥545,00 | -6,03 % | ¥570,00 | ¥580,00 | ¥538,00 | 416,00K |
| 2026-08-17 | ¥580,00 | -7,79 % | ¥619,00 | ¥657,00 | ¥557,00 | 1,15M |
| 2026-08-14 | ¥629,00 | +7,89 % | ¥513,00 | ¥680,00 | ¥505,00 | 2,20M |
| 2026-08-13 | ¥583,00 | -20,46 % | ¥829,00 | ¥863,00 | ¥583,00 | 462,20K |
| 2026-08-12 | ¥733,00 | +15,80 % | ¥732,00 | ¥733,00 | ¥718,00 | 227,40K |
| 2026-08-10 | ¥633,00 | +18,76 % | ¥553,00 | ¥633,00 | ¥552,00 | 1,38M |
| 2026-08-07 | ¥533,00 | +15,87 % | ¥492,00 | ¥540,00 | ¥481,00 | 2,31M |
| 2026-08-06 | ¥460,00 | +21,05 % | ¥420,00 | ¥460,00 | ¥420,00 | 1,24M |
| 2026-08-05 | ¥380,00 | +11,11 % | ¥325,00 | ¥415,00 | ¥325,00 | 2,04M |
| 2026-08-04 | ¥342,00 | -18,96 % | ¥358,00 | ¥373,00 | ¥342,00 | 872,20K |
| 2026-08-03 | ¥422,00 | +23,39 % | ¥422,00 | ¥422,00 | ¥422,00 | 243,20K |
| 2026-07-31 | ¥342,00 | +30,53 % | ¥268,00 | ¥342,00 | ¥263,00 | 1,38M |
| 2026-07-30 | ¥262,00 | -6,43 % | ¥279,00 | ¥296,00 | ¥257,00 | 197,60K |
| 2026-07-29 | ¥280,00 | -12,77 % | ¥302,00 | ¥304,00 | ¥271,00 | 543,10K |
| 2026-07-28 | ¥321,00 | -19,95 % | ¥329,00 | ¥355,00 | ¥321,00 | 750,90K |
| 2026-07-27 | ¥401,00 | +24,92 % | ¥313,00 | ¥401,00 | ¥275,00 | 1,76M |
| 2026-07-24 | ¥321,00 | -2,73 % | ¥314,00 | ¥323,00 | ¥293,00 | 191,80K |
| 2026-07-23 | ¥330,00 | +5,77 % | ¥344,00 | ¥361,00 | ¥283,00 | 1,05M |
| 2026-07-22 | ¥312,00 | +34,48 % | ¥239,00 | ¥312,00 | ¥239,00 | 843,10K |
| 2026-07-21 | ¥232,00 | -1,28 % | ¥234,00 | ¥237,00 | ¥232,00 | 1,90K |
| 2026-07-17 | ¥235,00 | -2,49 % | ¥243,00 | ¥250,00 | ¥235,00 | 5,90K |
| 2026-07-16 | ¥241,00 | -0,41 % | ¥244,00 | ¥244,00 | ¥238,00 | 1,50K |
| 2026-07-15 | ¥242,00 | +2,11 % | ¥239,00 | ¥242,00 | ¥236,00 | 2,80K |
| 2026-07-14 | ¥237,00 | +0,42 % | ¥236,00 | ¥239,00 | ¥236,00 | 2,30K |
| 2026-07-13 | ¥236,00 | -1,26 % | ¥239,00 | ¥239,00 | ¥236,00 | 1,60K |
| 2026-07-10 | ¥239,00 | +2,14 % | ¥231,00 | ¥239,00 | ¥229,00 | 6,70K |
| 2026-07-09 | ¥234,00 | -0,85 % | ¥234,00 | ¥235,00 | ¥232,00 | 4,10K |
| 2026-07-08 | ¥236,00 | 0,00 % | ¥235,00 | ¥238,00 | ¥235,00 | 3,60K |
| 2026-07-07 | ¥236,00 | +0,85 % | ¥234,00 | ¥240,00 | ¥234,00 | 2,00K |
| 2026-07-06 | ¥234,00 | -1,68 % | ¥234,00 | ¥241,00 | ¥230,00 | 5,70K |
| 2026-07-03 | ¥238,00 | +4,39 % | ¥223,00 | ¥238,00 | ¥223,00 | 1,30K |
| 2026-07-02 | ¥228,00 | +2,24 % | ¥229,00 | ¥230,00 | ¥222,00 | 2,00K |
| 2026-07-01 | ¥223,00 | -0,45 % | ¥224,00 | ¥224,00 | ¥221,00 | 2,00K |
| 2026-06-30 | ¥224,00 | +0,90 % | ¥222,00 | ¥232,00 | ¥222,00 | 11,40K |
| 2026-06-29 | ¥222,00 | -0,45 % | ¥223,00 | ¥230,00 | ¥221,00 | 4,60K |
| 2026-06-26 | ¥223,00 | -1,33 % | ¥227,00 | ¥227,00 | ¥223,00 | 2,20K |
| 2026-06-25 | ¥226,00 | +0,89 % | ¥224,00 | ¥226,00 | ¥224,00 | 1,80K |
| 2026-06-24 | ¥224,00 | -0,88 % | ¥229,00 | ¥229,00 | ¥224,00 | 2,70K |
| 2026-06-23 | ¥226,00 | -0,44 % | ¥227,00 | ¥227,00 | ¥224,00 | 3,00K |
| 2026-06-22 | ¥227,00 | -1,30 % | ¥223,00 | ¥228,00 | ¥223,00 | 8,70K |
| 2026-06-19 | ¥230,00 | -2,95 % | ¥238,00 | ¥238,00 | ¥226,00 | 8,70K |
| 2026-06-18 | ¥237,00 | +1,72 % | ¥231,00 | ¥239,00 | ¥231,00 | 13,40K |
| 2026-06-17 | ¥233,00 | -3,72 % | ¥242,00 | ¥242,00 | ¥229,00 | 13,10K |
| 2026-06-16 | ¥242,00 | 0,00 % | ¥242,00 | ¥244,00 | ¥242,00 | 2,70K |
| 2026-06-15 | ¥242,00 | -2,42 % | ¥248,00 | ¥248,00 | ¥239,00 | 18,70K |
| 2026-06-12 | ¥248,00 | -1,59 % | ¥252,00 | ¥257,00 | ¥248,00 | 7,10K |
| 2026-06-11 | ¥252,00 | -3,08 % | ¥255,00 | ¥259,00 | ¥250,00 | 16,80K |
| 2026-06-10 | ¥260,00 | -1,52 % | ¥265,00 | ¥315,00 | ¥255,00 | 157,50K |
| 2026-06-09 | ¥264,00 | -0,38 % | ¥265,00 | ¥266,00 | ¥261,00 | 7,50K |
| 2026-06-08 | ¥265,00 | +2,32 % | ¥259,00 | ¥273,00 | ¥259,00 | 10,00K |
| 2026-06-05 | ¥259,00 | +0,78 % | ¥257,00 | ¥260,00 | ¥257,00 | 5,50K |
| 2026-06-04 | ¥257,00 | -1,15 % | ¥256,00 | ¥257,00 | ¥256,00 | 300 |
| 2026-06-03 | ¥260,00 | +0,39 % | ¥261,00 | ¥261,00 | ¥253,00 | 1,50K |
| 2026-06-02 | ¥259,00 | +1,57 % | ¥253,00 | ¥261,00 | ¥252,00 | 5,90K |
| 2026-06-01 | ¥255,00 | -1,16 % | ¥258,00 | ¥258,00 | ¥255,00 | 3,40K |
| 2026-05-29 | ¥258,00 | +2,38 % | ¥252,00 | ¥267,00 | ¥251,00 | 6,10K |
| 2026-05-28 | ¥252,00 | -1,18 % | ¥255,00 | ¥255,00 | ¥250,00 | 7,50K |
| 2026-05-27 | ¥255,00 | -0,78 % | ¥255,00 | ¥257,00 | ¥252,00 | 12,50K |
| 2026-05-26 | ¥257,00 | -1,15 % | ¥257,00 | ¥259,00 | ¥256,00 | 5,20K |
| 2026-05-25 | ¥260,00 | +1,56 % | ¥261,00 | ¥262,00 | ¥257,00 | 3,50K |