Japan PropTech Co.,Ltd. 4054
TSE · Japan · Technologiedienstleistungen
¥519,00-1,00 (-0,19 %)
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 | ¥519,00 | -0,19 % | ¥520,00 | ¥522,00 | ¥519,00 | 7,60K |
| 2026-10-01 | ¥520,00 | 0,00 % | ¥520,00 | ¥523,00 | ¥518,00 | 12,80K |
| 2026-09-30 | ¥520,00 | -0,38 % | ¥518,00 | ¥523,00 | ¥518,00 | 14,10K |
| 2026-09-29 | ¥522,00 | -0,19 % | ¥524,00 | ¥524,00 | ¥521,00 | 5,80K |
| 2026-09-28 | ¥523,00 | +0,38 % | ¥523,00 | ¥523,00 | ¥518,00 | 17,40K |
| 2026-09-25 | ¥521,00 | -0,38 % | ¥523,00 | ¥523,00 | ¥520,00 | 10,00K |
| 2026-09-24 | ¥523,00 | +0,38 % | ¥521,00 | ¥523,00 | ¥520,00 | 14,60K |
| 2026-09-18 | ¥521,00 | 0,00 % | ¥521,00 | ¥523,00 | ¥518,00 | 23,60K |
| 2026-09-17 | ¥521,00 | +0,58 % | ¥518,00 | ¥521,00 | ¥518,00 | 15,50K |
| 2026-09-16 | ¥518,00 | -0,38 % | ¥520,00 | ¥521,00 | ¥516,00 | 15,80K |
| 2026-09-15 | ¥520,00 | -0,38 % | ¥523,00 | ¥523,00 | ¥519,00 | 7,90K |
| 2026-09-14 | ¥522,00 | +0,77 % | ¥519,00 | ¥522,00 | ¥517,00 | 6,20K |
| 2026-09-11 | ¥518,00 | 0,00 % | ¥520,00 | ¥521,00 | ¥517,00 | 6,40K |
| 2026-09-10 | ¥518,00 | -0,38 % | ¥517,00 | ¥520,00 | ¥517,00 | 4,00K |
| 2026-09-09 | ¥520,00 | +0,39 % | ¥518,00 | ¥523,00 | ¥515,00 | 17,20K |
| 2026-09-08 | ¥518,00 | -1,15 % | ¥522,00 | ¥522,00 | ¥518,00 | 7,00K |
| 2026-09-07 | ¥524,00 | +0,38 % | ¥522,00 | ¥524,00 | ¥522,00 | 4,20K |
| 2026-09-04 | ¥522,00 | 0,00 % | ¥521,00 | ¥523,00 | ¥518,00 | 15,00K |
| 2026-09-03 | ¥522,00 | -0,19 % | ¥527,00 | ¥527,00 | ¥521,00 | 5,90K |
| 2026-09-02 | ¥523,00 | +0,19 % | ¥520,00 | ¥525,00 | ¥519,00 | 16,90K |
| 2026-09-01 | ¥522,00 | -0,38 % | ¥523,00 | ¥526,00 | ¥516,00 | 20,60K |
| 2026-08-31 | ¥524,00 | 0,00 % | ¥524,00 | ¥532,00 | ¥518,00 | 24,50K |
| 2026-08-28 | ¥524,00 | +1,35 % | ¥517,00 | ¥525,00 | ¥511,00 | 43,40K |
| 2026-08-27 | ¥517,00 | -0,77 % | ¥520,00 | ¥522,00 | ¥511,00 | 41,70K |
| 2026-08-26 | ¥521,00 | -0,76 % | ¥525,00 | ¥529,00 | ¥520,00 | 12,00K |
| 2026-08-25 | ¥525,00 | -0,94 % | ¥534,00 | ¥534,00 | ¥524,00 | 6,70K |
| 2026-08-24 | ¥530,00 | 0,00 % | ¥530,00 | ¥531,00 | ¥524,00 | 7,80K |
| 2026-08-21 | ¥530,00 | +2,12 % | ¥521,00 | ¥530,00 | ¥521,00 | 10,60K |
| 2026-08-20 | ¥519,00 | +0,19 % | ¥514,00 | ¥527,00 | ¥514,00 | 52,90K |
| 2026-08-19 | ¥518,00 | -1,71 % | ¥521,00 | ¥523,00 | ¥510,00 | 59,70K |
| 2026-08-18 | ¥527,00 | -0,38 % | ¥529,00 | ¥529,00 | ¥526,00 | 21,40K |
| 2026-08-17 | ¥529,00 | -0,75 % | ¥533,00 | ¥533,00 | ¥526,00 | 20,10K |
| 2026-08-14 | ¥533,00 | -7,14 % | ¥519,00 | ¥534,00 | ¥516,00 | 110,30K |
| 2026-08-13 | ¥574,00 | +1,77 % | ¥567,00 | ¥580,00 | ¥561,00 | 11,50K |
| 2026-08-12 | ¥564,00 | +0,89 % | ¥559,00 | ¥569,00 | ¥559,00 | 8,70K |
| 2026-08-10 | ¥559,00 | +1,64 % | ¥558,00 | ¥559,00 | ¥556,00 | 6,60K |
| 2026-08-07 | ¥550,00 | -0,90 % | ¥555,00 | ¥555,00 | ¥547,00 | 5,00K |
| 2026-08-06 | ¥555,00 | -0,36 % | ¥554,00 | ¥555,00 | ¥544,00 | 11,00K |
| 2026-08-05 | ¥557,00 | -0,36 % | ¥560,00 | ¥561,00 | ¥554,00 | 7,10K |
| 2026-08-04 | ¥559,00 | -1,06 % | ¥558,00 | ¥564,00 | ¥556,00 | 7,10K |
| 2026-08-03 | ¥565,00 | -0,53 % | ¥568,00 | ¥568,00 | ¥564,00 | 2,90K |
| 2026-07-31 | ¥568,00 | 0,00 % | ¥567,00 | ¥570,00 | ¥565,00 | 4,90K |
| 2026-07-30 | ¥568,00 | -1,56 % | ¥571,00 | ¥575,00 | ¥568,00 | 5,40K |
| 2026-07-29 | ¥577,00 | -0,69 % | ¥583,00 | ¥583,00 | ¥567,00 | 10,90K |
| 2026-07-28 | ¥581,00 | +0,35 % | ¥581,00 | ¥581,00 | ¥571,00 | 3,80K |
| 2026-07-27 | ¥579,00 | +2,66 % | ¥564,00 | ¥584,00 | ¥564,00 | 6,50K |
| 2026-07-24 | ¥564,00 | -0,53 % | ¥564,00 | ¥574,00 | ¥564,00 | 5,50K |
| 2026-07-23 | ¥567,00 | -1,05 % | ¥565,00 | ¥571,00 | ¥562,00 | 11,30K |
| 2026-07-22 | ¥573,00 | -0,87 % | ¥568,00 | ¥582,00 | ¥568,00 | 8,80K |
| 2026-07-21 | ¥578,00 | +2,85 % | ¥567,00 | ¥580,00 | ¥567,00 | 4,10K |
| 2026-07-17 | ¥562,00 | -3,44 % | ¥579,00 | ¥580,00 | ¥562,00 | 25,40K |
| 2026-07-16 | ¥582,00 | 0,00 % | ¥587,00 | ¥589,00 | ¥582,00 | 4,70K |
| 2026-07-15 | ¥582,00 | +0,34 % | ¥584,00 | ¥587,00 | ¥580,00 | 6,00K |
| 2026-07-14 | ¥580,00 | +0,52 % | ¥574,00 | ¥580,00 | ¥564,00 | 6,10K |
| 2026-07-13 | ¥577,00 | -2,04 % | ¥589,00 | ¥592,00 | ¥560,00 | 19,60K |
| 2026-07-10 | ¥589,00 | -1,01 % | ¥593,00 | ¥593,00 | ¥577,00 | 11,90K |
| 2026-07-09 | ¥595,00 | +3,84 % | ¥568,00 | ¥603,00 | ¥568,00 | 31,10K |
| 2026-07-08 | ¥573,00 | +1,24 % | ¥566,00 | ¥575,00 | ¥565,00 | 14,10K |
| 2026-07-07 | ¥566,00 | +0,53 % | ¥563,00 | ¥567,00 | ¥563,00 | 4,30K |
| 2026-07-06 | ¥563,00 | +1,99 % | ¥569,00 | ¥570,00 | ¥556,00 | 12,70K |
| 2026-07-03 | ¥552,00 | +1,66 % | ¥548,00 | ¥552,00 | ¥544,00 | 14,90K |
| 2026-07-02 | ¥543,00 | +0,74 % | ¥539,00 | ¥545,00 | ¥530,00 | 15,70K |
| 2026-07-01 | ¥539,00 | +3,65 % | ¥521,00 | ¥539,00 | ¥521,00 | 23,40K |
| 2026-06-30 | ¥520,00 | -0,57 % | ¥522,00 | ¥528,00 | ¥519,00 | 11,70K |
| 2026-06-29 | ¥523,00 | +0,58 % | ¥513,00 | ¥530,00 | ¥513,00 | 24,20K |
| 2026-06-26 | ¥520,00 | 0,00 % | ¥528,00 | ¥528,00 | ¥518,00 | 38,20K |
| 2026-06-25 | ¥520,00 | 0,00 % | ¥520,00 | ¥524,00 | ¥519,00 | 11,30K |
| 2026-06-24 | ¥520,00 | -0,57 % | ¥522,00 | ¥523,00 | ¥518,00 | 8,50K |
| 2026-06-23 | ¥523,00 | -0,38 % | ¥528,00 | ¥529,00 | ¥519,00 | 8,70K |
| 2026-06-22 | ¥525,00 | +3,75 % | ¥510,00 | ¥532,00 | ¥510,00 | 23,10K |
| 2026-06-19 | ¥506,00 | -2,69 % | ¥518,00 | ¥521,00 | ¥506,00 | 42,10K |
| 2026-06-18 | ¥520,00 | -0,19 % | ¥520,00 | ¥526,00 | ¥519,00 | 7,60K |
| 2026-06-17 | ¥521,00 | 0,00 % | ¥521,00 | ¥533,00 | ¥519,00 | 17,40K |
| 2026-06-16 | ¥521,00 | -0,19 % | ¥522,00 | ¥529,00 | ¥521,00 | 7,40K |
| 2026-06-15 | ¥522,00 | +0,77 % | ¥525,00 | ¥528,00 | ¥518,00 | 12,10K |
| 2026-06-12 | ¥518,00 | 0,00 % | ¥519,00 | ¥520,00 | ¥515,00 | 7,50K |
| 2026-06-11 | ¥518,00 | -0,38 % | ¥528,00 | ¥529,00 | ¥518,00 | 8,60K |
| 2026-06-10 | ¥520,00 | -0,19 % | ¥521,00 | ¥523,00 | ¥519,00 | 4,20K |
| 2026-06-09 | ¥521,00 | -0,38 % | ¥521,00 | ¥528,00 | ¥521,00 | 5,50K |
| 2026-06-08 | ¥523,00 | 0,00 % | ¥519,00 | ¥532,00 | ¥518,00 | 9,80K |
| 2026-06-05 | ¥523,00 | +2,15 % | ¥517,00 | ¥532,00 | ¥517,00 | 18,60K |
| 2026-06-04 | ¥512,00 | +0,79 % | ¥507,00 | ¥518,00 | ¥505,00 | 21,90K |
| 2026-06-03 | ¥508,00 | -0,20 % | ¥509,00 | ¥511,00 | ¥505,00 | 26,00K |
| 2026-06-02 | ¥509,00 | -0,97 % | ¥514,00 | ¥516,00 | ¥506,00 | 13,70K |
| 2026-06-01 | ¥514,00 | -1,15 % | ¥519,00 | ¥524,00 | ¥512,00 | 78,30K |
| 2026-05-29 | ¥520,00 | +0,58 % | ¥515,00 | ¥527,00 | ¥505,00 | 26,40K |
| 2026-05-28 | ¥517,00 | +0,19 % | ¥518,00 | ¥530,00 | ¥514,00 | 38,10K |
| 2026-05-27 | ¥516,00 | +0,39 % | ¥522,00 | ¥522,00 | ¥514,00 | 8,10K |
| 2026-05-26 | ¥514,00 | -0,58 % | ¥516,00 | ¥522,00 | ¥514,00 | 9,90K |
| 2026-05-25 | ¥517,00 | -3,18 % | ¥534,00 | ¥534,00 | ¥517,00 | 16,70K |