Magmag, Inc. 4059
TSE · Japan · Technologiedienstleistungen
¥363,00-6,00 (-1,63 %)
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 | ¥363,00 | -1,63 % | ¥365,00 | ¥366,00 | ¥361,00 | 2,60K |
| 2026-10-01 | ¥369,00 | -5,38 % | ¥375,00 | ¥375,00 | ¥363,00 | 3,30K |
| 2026-09-30 | ¥390,00 | +0,78 % | ¥388,00 | ¥390,00 | ¥388,00 | 1,40K |
| 2026-09-29 | ¥387,00 | -0,77 % | ¥387,00 | ¥387,00 | ¥387,00 | 300 |
| 2026-09-28 | ¥390,00 | +1,56 % | ¥385,00 | ¥391,00 | ¥385,00 | 1,10K |
| 2026-09-25 | ¥384,00 | +1,59 % | ¥376,00 | ¥384,00 | ¥376,00 | 1,30K |
| 2026-09-24 | ¥378,00 | -1,05 % | ¥384,00 | ¥384,00 | ¥377,00 | 5,20K |
| 2026-09-18 | ¥382,00 | -1,29 % | ¥387,00 | ¥387,00 | ¥382,00 | 4,50K |
| 2026-09-17 | ¥387,00 | -0,77 % | ¥389,00 | ¥389,00 | ¥387,00 | 400 |
| 2026-09-16 | ¥390,00 | -1,52 % | ¥390,00 | ¥392,00 | ¥390,00 | 4,40K |
| 2026-09-15 | ¥396,00 | +0,76 % | ¥396,00 | ¥396,00 | ¥396,00 | 100 |
| 2026-09-14 | ¥393,00 | +1,29 % | ¥392,00 | ¥393,00 | ¥392,00 | 300 |
| 2026-09-11 | ¥388,00 | -0,51 % | ¥389,00 | ¥390,00 | ¥388,00 | 1,90K |
| 2026-09-10 | ¥390,00 | -0,26 % | ¥399,00 | ¥399,00 | ¥390,00 | 1,50K |
| 2026-09-09 | ¥391,00 | -0,51 % | ¥393,00 | ¥395,00 | ¥390,00 | 6,00K |
| 2026-09-08 | ¥393,00 | -0,51 % | ¥396,00 | ¥399,00 | ¥393,00 | 4,00K |
| 2026-09-07 | ¥395,00 | +0,25 % | ¥394,00 | ¥397,00 | ¥394,00 | 6,40K |
| 2026-09-04 | ¥394,00 | +0,25 % | ¥392,00 | ¥394,00 | ¥392,00 | 2,90K |
| 2026-09-03 | ¥393,00 | -1,01 % | ¥395,00 | ¥395,00 | ¥393,00 | 1,30K |
| 2026-09-02 | ¥397,00 | 0,00 % | ¥397,00 | ¥397,00 | ¥396,00 | 1,40K |
| 2026-09-01 | ¥397,00 | -0,50 % | ¥399,00 | ¥399,00 | ¥396,00 | 1,00K |
| 2026-08-31 | ¥399,00 | -2,44 % | ¥404,00 | ¥404,00 | ¥398,00 | 1,80K |
| 2026-08-28 | ¥409,00 | -2,62 % | ¥420,00 | ¥420,00 | ¥409,00 | 3,00K |
| 2026-08-27 | ¥420,00 | +0,24 % | ¥419,00 | ¥422,00 | ¥410,00 | 7,60K |
| 2026-08-26 | ¥419,00 | +1,45 % | ¥410,00 | ¥419,00 | ¥410,00 | 3,40K |
| 2026-08-25 | ¥413,00 | 0,00 % | ¥414,00 | ¥416,00 | ¥409,00 | 700 |
| 2026-08-24 | ¥413,00 | +5,09 % | ¥394,00 | ¥421,00 | ¥394,00 | 3,70K |
| 2026-08-21 | ¥393,00 | 0,00 % | ¥393,00 | ¥393,00 | ¥392,00 | 900 |
| 2026-08-20 | ¥393,00 | 0,00 % | ¥393,00 | ¥411,00 | ¥393,00 | 4,80K |
| 2026-08-19 | ¥393,00 | -1,50 % | ¥395,00 | ¥404,00 | ¥393,00 | 2,00K |
| 2026-08-18 | ¥399,00 | -0,25 % | ¥395,00 | ¥403,00 | ¥395,00 | 1,50K |
| 2026-08-17 | ¥400,00 | -2,44 % | ¥405,00 | ¥405,00 | ¥397,00 | 14,10K |
| 2026-08-14 | ¥410,00 | +1,99 % | ¥400,00 | ¥410,00 | ¥398,00 | 2,10K |
| 2026-08-13 | ¥402,00 | -1,47 % | ¥404,00 | ¥404,00 | ¥402,00 | 200 |
| 2026-08-12 | ¥408,00 | +4,62 % | ¥391,00 | ¥408,00 | ¥391,00 | 1,30K |
| 2026-08-10 | ¥390,00 | -3,70 % | ¥405,00 | ¥405,00 | ¥390,00 | 4,70K |
| 2026-08-07 | ¥405,00 | -0,49 % | ¥405,00 | ¥406,00 | ¥405,00 | 2,30K |
| 2026-08-06 | ¥407,00 | +0,25 % | ¥403,00 | ¥407,00 | ¥401,00 | 1,80K |
| 2026-08-05 | ¥406,00 | -0,25 % | ¥403,00 | ¥409,00 | ¥403,00 | 1,90K |
| 2026-08-04 | ¥407,00 | -0,49 % | ¥413,00 | ¥413,00 | ¥403,00 | 1,60K |
| 2026-08-03 | ¥409,00 | +1,24 % | ¥410,00 | ¥410,00 | ¥406,00 | 1,00K |
| 2026-07-31 | ¥404,00 | -0,49 % | ¥404,00 | ¥404,00 | ¥404,00 | 100 |
| 2026-07-30 | ¥406,00 | -0,73 % | ¥406,00 | ¥409,00 | ¥405,00 | 1,50K |
| 2026-07-29 | ¥409,00 | -0,24 % | ¥411,00 | ¥411,00 | ¥407,00 | 2,70K |
| 2026-07-28 | ¥410,00 | -0,73 % | ¥413,00 | ¥417,00 | ¥410,00 | 1,50K |
| 2026-07-27 | ¥413,00 | -2,13 % | ¥414,00 | ¥417,00 | ¥413,00 | 700 |
| 2026-07-24 | ¥422,00 | -0,24 % | ¥416,00 | ¥424,00 | ¥414,00 | 1,50K |
| 2026-07-23 | ¥423,00 | -0,47 % | ¥423,00 | ¥425,00 | ¥417,00 | 1,10K |
| 2026-07-22 | ¥425,00 | +0,47 % | ¥425,00 | ¥432,00 | ¥415,00 | 3,40K |
| 2026-07-21 | ¥423,00 | +2,92 % | ¥411,00 | ¥424,00 | ¥411,00 | 3,40K |
| 2026-07-17 | ¥411,00 | -1,91 % | ¥418,00 | ¥418,00 | ¥404,00 | 1,90K |
| 2026-07-16 | ¥419,00 | -0,24 % | ¥416,00 | ¥429,00 | ¥409,00 | 3,00K |
| 2026-07-15 | ¥420,00 | -0,71 % | ¥422,00 | ¥428,00 | ¥415,00 | 3,40K |
| 2026-07-14 | ¥423,00 | +0,48 % | ¥420,00 | ¥423,00 | ¥420,00 | 2,10K |
| 2026-07-13 | ¥421,00 | -0,71 % | ¥420,00 | ¥421,00 | ¥398,00 | 3,00K |
| 2026-07-10 | ¥424,00 | +2,66 % | ¥413,00 | ¥424,00 | ¥412,00 | 2,40K |
| 2026-07-09 | ¥413,00 | 0,00 % | ¥408,00 | ¥413,00 | ¥400,00 | 400 |
| 2026-07-08 | ¥413,00 | -0,24 % | ¥413,00 | ¥413,00 | ¥404,00 | 4,20K |
| 2026-07-07 | ¥414,00 | +1,47 % | ¥405,00 | ¥414,00 | ¥405,00 | 500 |
| 2026-07-06 | ¥408,00 | 0,00 % | ¥404,00 | ¥415,00 | ¥404,00 | 3,00K |
| 2026-07-03 | ¥408,00 | +1,75 % | ¥393,00 | ¥408,00 | ¥393,00 | 800 |
| 2026-07-02 | ¥401,00 | +0,75 % | ¥394,00 | ¥401,00 | ¥394,00 | 400 |
| 2026-07-01 | ¥398,00 | +2,05 % | ¥390,00 | ¥398,00 | ¥390,00 | 1,20K |
| 2026-06-30 | ¥390,00 | -1,76 % | ¥390,00 | ¥391,00 | ¥389,00 | 3,10K |
| 2026-06-29 | ¥397,00 | -2,46 % | ¥410,00 | ¥410,00 | ¥382,00 | 2,70K |
| 2026-06-26 | ¥407,00 | +6,82 % | ¥390,00 | ¥414,00 | ¥390,00 | 8,10K |
| 2026-06-25 | ¥381,00 | 0,00 % | ¥381,00 | ¥381,00 | ¥381,00 | 0 |
| 2026-06-24 | ¥381,00 | -0,26 % | ¥390,00 | ¥390,00 | ¥381,00 | 700 |
| 2026-06-23 | ¥382,00 | -0,78 % | ¥382,00 | ¥382,00 | ¥382,00 | 400 |
| 2026-06-22 | ¥385,00 | +1,85 % | ¥378,00 | ¥392,00 | ¥378,00 | 6,90K |
| 2026-06-19 | ¥378,00 | +1,61 % | ¥374,00 | ¥379,00 | ¥374,00 | 3,50K |
| 2026-06-18 | ¥372,00 | -0,53 % | ¥374,00 | ¥374,00 | ¥372,00 | 1,50K |
| 2026-06-17 | ¥374,00 | -0,53 % | ¥377,00 | ¥377,00 | ¥370,00 | 1,00K |
| 2026-06-16 | ¥376,00 | -0,27 % | ¥377,00 | ¥377,00 | ¥376,00 | 700 |
| 2026-06-15 | ¥377,00 | 0,00 % | ¥379,00 | ¥379,00 | ¥377,00 | 1,20K |
| 2026-06-12 | ¥377,00 | +2,72 % | ¥369,00 | ¥377,00 | ¥369,00 | 500 |
| 2026-06-11 | ¥367,00 | +1,38 % | ¥360,00 | ¥374,00 | ¥360,00 | 2,70K |
| 2026-06-10 | ¥362,00 | -2,69 % | ¥372,00 | ¥372,00 | ¥361,00 | 1,30K |
| 2026-06-09 | ¥372,00 | +1,36 % | ¥368,00 | ¥372,00 | ¥363,00 | 2,30K |
| 2026-06-08 | ¥367,00 | -1,34 % | ¥372,00 | ¥372,00 | ¥367,00 | 600 |
| 2026-06-05 | ¥372,00 | +0,81 % | ¥368,00 | ¥372,00 | ¥368,00 | 600 |
| 2026-06-04 | ¥369,00 | 0,00 % | ¥366,00 | ¥369,00 | ¥361,00 | 1,60K |
| 2026-06-03 | ¥369,00 | -0,27 % | ¥375,00 | ¥375,00 | ¥369,00 | 200 |
| 2026-06-02 | ¥370,00 | -0,54 % | ¥369,00 | ¥372,00 | ¥367,00 | 2,20K |
| 2026-06-01 | ¥372,00 | +2,76 % | ¥363,00 | ¥372,00 | ¥363,00 | 4,60K |
| 2026-05-29 | ¥362,00 | -2,43 % | ¥366,00 | ¥369,00 | ¥362,00 | 500 |
| 2026-05-28 | ¥371,00 | +1,92 % | ¥370,00 | ¥371,00 | ¥356,00 | 2,70K |
| 2026-05-27 | ¥364,00 | -3,45 % | ¥369,00 | ¥369,00 | ¥362,00 | 2,10K |
| 2026-05-26 | ¥377,00 | +1,89 % | ¥366,00 | ¥377,00 | ¥366,00 | 1,00K |
| 2026-05-25 | ¥370,00 | 0,00 % | ¥365,00 | ¥380,00 | ¥365,00 | 2,50K |