Neural Group Inc. 4056
TSE · Japan · Technologiedienstleistungen
¥200,00-1,00 (-0,50 %)
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 | ¥200,00 | -0,50 % | ¥200,00 | ¥204,00 | ¥200,00 | 89,10K |
| 2026-10-01 | ¥201,00 | -0,50 % | ¥201,00 | ¥203,00 | ¥200,00 | 125,90K |
| 2026-09-30 | ¥202,00 | -0,49 % | ¥203,00 | ¥205,00 | ¥201,00 | 143,60K |
| 2026-09-29 | ¥203,00 | -0,98 % | ¥205,00 | ¥205,00 | ¥201,00 |
| 125,90K |
| 2026-09-28 | ¥205,00 | -0,49 % | ¥210,00 | ¥210,00 | ¥205,00 | 109,70K |
| 2026-09-25 | ¥206,00 | -4,19 % | ¥213,00 | ¥215,00 | ¥206,00 | 155,60K |
| 2026-09-24 | ¥215,00 | +5,39 % | ¥204,00 | ¥218,00 | ¥204,00 | 232,10K |
| 2026-09-18 | ¥204,00 | -0,97 % | ¥208,00 | ¥211,00 | ¥203,00 | 141,10K |
| 2026-09-17 | ¥206,00 | 0,00 % | ¥206,00 | ¥208,00 | ¥203,00 | 91,80K |
| 2026-09-16 | ¥206,00 | -0,96 % | ¥207,00 | ¥210,00 | ¥203,00 | 177,20K |
| 2026-09-15 | ¥208,00 | 0,00 % | ¥207,00 | ¥212,00 | ¥206,00 | 122,20K |
| 2026-09-14 | ¥208,00 | -2,35 % | ¥211,00 | ¥213,00 | ¥206,00 | 279,50K |
| 2026-09-11 | ¥213,00 | -6,99 % | ¥225,00 | ¥226,00 | ¥209,00 | 603,40K |
| 2026-09-10 | ¥229,00 | -2,97 % | ¥240,00 | ¥247,00 | ¥224,00 | 531,20K |
| 2026-09-09 | ¥236,00 | 0,00 % | ¥242,00 | ¥247,00 | ¥233,00 | 711,40K |
| 2026-09-08 | ¥236,00 | -2,88 % | ¥249,00 | ¥266,00 | ¥236,00 | 1,11M |
| 2026-09-07 | ¥243,00 | -5,08 % | ¥249,00 | ¥270,00 | ¥240,00 | 1,09M |
| 2026-09-04 | ¥256,00 | -11,42 % | ¥281,00 | ¥289,00 | ¥243,00 | 2,19M |
| 2026-09-03 | ¥289,00 | +29,02 % | ¥240,00 | ¥304,00 | ¥231,00 | 10,50M |
| 2026-09-02 | ¥224,00 | -6,67 % | ¥253,00 | ¥255,00 | ¥222,00 | 985,80K |
| 2026-09-01 | ¥240,00 | -19,73 % | ¥267,00 | ¥267,00 | ¥236,00 | 1,35M |
| 2026-08-31 | ¥299,00 | +36,53 % | ¥221,00 | ¥299,00 | ¥221,00 | 2,38M |
| 2026-08-28 | ¥219,00 | 0,00 % | ¥220,00 | ¥247,00 | ¥219,00 | 241,20K |
| 2026-08-27 | ¥219,00 | 0,00 % | ¥218,00 | ¥220,00 | ¥216,00 | 16,90K |
| 2026-08-26 | ¥219,00 | +0,46 % | ¥218,00 | ¥220,00 | ¥218,00 | 21,80K |
| 2026-08-25 | ¥218,00 | -0,46 % | ¥216,00 | ¥220,00 | ¥216,00 | 20,60K |
| 2026-08-24 | ¥219,00 | +0,46 % | ¥218,00 | ¥220,00 | ¥218,00 | 12,90K |
| 2026-08-21 | ¥218,00 | -0,91 % | ¥220,00 | ¥220,00 | ¥217,00 | 15,70K |
| 2026-08-20 | ¥220,00 | +1,85 % | ¥216,00 | ¥220,00 | ¥215,00 | 15,70K |
| 2026-08-19 | ¥216,00 | +3,35 % | ¥209,00 | ¥216,00 | ¥204,00 | 44,80K |
| 2026-08-18 | ¥209,00 | -4,57 % | ¥216,00 | ¥218,00 | ¥207,00 | 64,30K |
| 2026-08-17 | ¥219,00 | +2,82 % | ¥212,00 | ¥219,00 | ¥212,00 | 20,50K |
| 2026-08-14 | ¥213,00 | -0,47 % | ¥211,00 | ¥214,00 | ¥210,00 | 16,50K |
| 2026-08-13 | ¥214,00 | +1,42 % | ¥209,00 | ¥214,00 | ¥208,00 | 21,10K |
| 2026-08-12 | ¥211,00 | -4,95 % | ¥214,00 | ¥217,00 | ¥204,00 | 74,20K |
| 2026-08-10 | ¥222,00 | +6,22 % | ¥209,00 | ¥222,00 | ¥209,00 | 30,60K |
| 2026-08-07 | ¥209,00 | -6,70 % | ¥222,00 | ¥222,00 | ¥209,00 | 47,40K |
| 2026-08-06 | ¥224,00 | +1,36 % | ¥222,00 | ¥224,00 | ¥218,00 | 28,60K |
| 2026-08-05 | ¥221,00 | +0,91 % | ¥218,00 | ¥223,00 | ¥218,00 | 18,60K |
| 2026-08-04 | ¥219,00 | +1,86 % | ¥219,00 | ¥222,00 | ¥215,00 | 33,90K |
| 2026-08-03 | ¥215,00 | +2,38 % | ¥210,00 | ¥217,00 | ¥207,00 | 30,10K |
| 2026-07-31 | ¥210,00 | 0,00 % | ¥206,00 | ¥211,00 | ¥206,00 | 16,50K |
| 2026-07-30 | ¥210,00 | +1,45 % | ¥204,00 | ¥210,00 | ¥203,00 | 23,10K |
| 2026-07-29 | ¥207,00 | +1,97 % | ¥203,00 | ¥207,00 | ¥202,00 | 18,40K |
| 2026-07-28 | ¥203,00 | -1,46 % | ¥205,00 | ¥205,00 | ¥201,00 | 65,20K |
| 2026-07-27 | ¥206,00 | +0,49 % | ¥205,00 | ¥206,00 | ¥204,00 | 21,10K |
| 2026-07-24 | ¥205,00 | -2,84 % | ¥210,00 | ¥212,00 | ¥202,00 | 51,10K |
| 2026-07-23 | ¥211,00 | -0,47 % | ¥211,00 | ¥214,00 | ¥208,00 | 21,20K |
| 2026-07-22 | ¥212,00 | -2,30 % | ¥216,00 | ¥218,00 | ¥212,00 | 21,30K |
| 2026-07-21 | ¥217,00 | +3,83 % | ¥210,00 | ¥217,00 | ¥210,00 | 16,70K |
| 2026-07-17 | ¥209,00 | -2,79 % | ¥214,00 | ¥215,00 | ¥205,00 | 32,40K |
| 2026-07-16 | ¥215,00 | -3,15 % | ¥218,00 | ¥222,00 | ¥211,00 | 36,30K |
| 2026-07-15 | ¥222,00 | +0,91 % | ¥219,00 | ¥222,00 | ¥219,00 | 7,90K |
| 2026-07-14 | ¥220,00 | -0,45 % | ¥220,00 | ¥222,00 | ¥217,00 | 12,60K |
| 2026-07-13 | ¥221,00 | +1,84 % | ¥216,00 | ¥221,00 | ¥216,00 | 15,80K |
| 2026-07-10 | ¥217,00 | -0,91 % | ¥215,00 | ¥220,00 | ¥215,00 | 16,80K |
| 2026-07-09 | ¥219,00 | +1,86 % | ¥217,00 | ¥219,00 | ¥213,00 | 12,80K |
| 2026-07-08 | ¥215,00 | -5,29 % | ¥228,00 | ¥228,00 | ¥213,00 | 37,00K |
| 2026-07-07 | ¥227,00 | +2,71 % | ¥227,00 | ¥227,00 | ¥220,00 | 24,10K |
| 2026-07-06 | ¥221,00 | 0,00 % | ¥220,00 | ¥226,00 | ¥215,00 | 39,70K |
| 2026-07-03 | ¥221,00 | -1,34 % | ¥224,00 | ¥224,00 | ¥212,00 | 39,30K |
| 2026-07-02 | ¥224,00 | +8,21 % | ¥207,00 | ¥224,00 | ¥207,00 | 112,90K |
| 2026-07-01 | ¥207,00 | +1,47 % | ¥203,00 | ¥209,00 | ¥203,00 | 19,60K |
| 2026-06-30 | ¥204,00 | +0,49 % | ¥203,00 | ¥205,00 | ¥200,00 | 44,10K |
| 2026-06-29 | ¥203,00 | -0,98 % | ¥202,00 | ¥208,00 | ¥202,00 | 36,10K |
| 2026-06-26 | ¥205,00 | -0,49 % | ¥202,00 | ¥205,00 | ¥202,00 | 16,30K |
| 2026-06-25 | ¥206,00 | +0,98 % | ¥204,00 | ¥208,00 | ¥203,00 | 15,50K |
| 2026-06-24 | ¥204,00 | -0,97 % | ¥206,00 | ¥209,00 | ¥203,00 | 26,70K |
| 2026-06-23 | ¥206,00 | -2,37 % | ¥211,00 | ¥211,00 | ¥206,00 | 33,20K |
| 2026-06-22 | ¥211,00 | +0,96 % | ¥207,00 | ¥219,00 | ¥207,00 | 49,00K |
| 2026-06-19 | ¥209,00 | -2,34 % | ¥211,00 | ¥211,00 | ¥208,00 | 63,30K |
| 2026-06-18 | ¥214,00 | -1,38 % | ¥217,00 | ¥217,00 | ¥205,00 | 43,50K |
| 2026-06-17 | ¥217,00 | +1,40 % | ¥213,00 | ¥218,00 | ¥211,00 | 26,80K |
| 2026-06-16 | ¥214,00 | +1,42 % | ¥209,00 | ¥214,00 | ¥208,00 | 45,40K |
| 2026-06-15 | ¥211,00 | +0,96 % | ¥213,00 | ¥216,00 | ¥209,00 | 44,60K |
| 2026-06-12 | ¥209,00 | -3,24 % | ¥214,00 | ¥216,00 | ¥209,00 | 43,80K |
| 2026-06-11 | ¥216,00 | -0,46 % | ¥214,00 | ¥217,00 | ¥214,00 | 18,90K |
| 2026-06-10 | ¥217,00 | -2,69 % | ¥223,00 | ¥223,00 | ¥212,00 | 43,60K |
| 2026-06-09 | ¥223,00 | -1,76 % | ¥227,00 | ¥227,00 | ¥222,00 | 26,80K |
| 2026-06-08 | ¥227,00 | -2,16 % | ¥230,00 | ¥234,00 | ¥224,00 | 32,30K |
| 2026-06-05 | ¥232,00 | +4,50 % | ¥222,00 | ¥234,00 | ¥222,00 | 63,70K |
| 2026-06-04 | ¥222,00 | -0,45 % | ¥222,00 | ¥224,00 | ¥221,00 | 25,30K |
| 2026-06-03 | ¥223,00 | -1,33 % | ¥224,00 | ¥227,00 | ¥220,00 | 57,10K |
| 2026-06-02 | ¥226,00 | -3,00 % | ¥232,00 | ¥232,00 | ¥224,00 | 52,20K |
| 2026-06-01 | ¥233,00 | -5,28 % | ¥245,00 | ¥245,00 | ¥228,00 | 85,40K |
| 2026-05-29 | ¥246,00 | -1,99 % | ¥251,00 | ¥255,00 | ¥246,00 | 30,10K |
| 2026-05-28 | ¥251,00 | +2,03 % | ¥247,00 | ¥258,00 | ¥247,00 | 36,70K |
| 2026-05-27 | ¥246,00 | -3,91 % | ¥255,00 | ¥256,00 | ¥246,00 | 30,60K |
| 2026-05-26 | ¥256,00 | -1,54 % | ¥260,00 | ¥263,00 | ¥256,00 | 18,40K |
| 2026-05-25 | ¥260,00 | -5,11 % | ¥273,00 | ¥273,00 | ¥259,00 | 41,10K |