CNS Co.,Ltd. 4076
TSE · Japan · Technologiedienstleistungen
¥2.005,00+1,00 (+0,05 %)
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 | ¥2.005,00 | +0,05 % | ¥2.005,00 | ¥2.019,00 | ¥2.004,00 | 1,00K |
| 2026-10-01 | ¥2.004,00 | -0,69 % | ¥2.018,00 | ¥2.019,00 | ¥2.004,00 | 1,40K |
| 2026-09-30 | ¥2.018,00 | -0,05 % | ¥2.026,00 | ¥2.026,00 | ¥2.006,00 | 5,70K |
| 2026-09-29 | ¥2.019,00 | +0,25 % | ¥2.022,00 | ¥2.022,00 | ¥2.002,00 | 2,90K |
| 2026-09-28 | ¥2.014,00 | -0,30 % | ¥2.010,00 | ¥2.019,00 | ¥2.001,00 | 2,40K |
| 2026-09-25 | ¥2.020,00 | +0,95 % | ¥2.014,00 | ¥2.023,00 | ¥2.006,00 | 3,70K |
| 2026-09-24 | ¥2.001,00 | +0,81 % | ¥2.011,00 | ¥2.015,00 | ¥1.997,00 | 45,20K |
| 2026-09-18 | ¥1.985,00 | -0,10 % | ¥2.004,00 | ¥2.004,00 | ¥1.985,00 | 700 |
| 2026-09-17 | ¥1.987,00 | +0,71 % | ¥1.973,00 | ¥1.987,00 | ¥1.965,00 | 500 |
| 2026-09-16 | ¥1.973,00 | -0,05 % | ¥1.956,00 | ¥1.973,00 | ¥1.956,00 | 2,20K |
| 2026-09-15 | ¥1.974,00 | +1,02 % | ¥1.953,00 | ¥1.989,00 | ¥1.953,00 | 1,10K |
| 2026-09-14 | ¥1.954,00 | -0,36 % | ¥1.951,00 | ¥1.954,00 | ¥1.951,00 | 300 |
| 2026-09-11 | ¥1.961,00 | -0,05 % | ¥1.960,00 | ¥1.961,00 | ¥1.960,00 | 200 |
| 2026-09-10 | ¥1.962,00 | -1,11 % | ¥1.984,00 | ¥1.990,00 | ¥1.962,00 | 700 |
| 2026-09-09 | ¥1.984,00 | -0,60 % | ¥1.962,00 | ¥1.990,00 | ¥1.955,00 | 3,00K |
| 2026-09-08 | ¥1.996,00 | -0,65 % | ¥2.015,00 | ¥2.015,00 | ¥1.996,00 | 1,00K |
| 2026-09-07 | ¥2.009,00 | +0,20 % | ¥2.016,00 | ¥2.016,00 | ¥1.998,00 | 2,30K |
| 2026-09-04 | ¥2.005,00 | -0,50 % | ¥2.018,00 | ¥2.018,00 | ¥2.005,00 | 300 |
| 2026-09-03 | ¥2.015,00 | +0,10 % | ¥2.020,00 | ¥2.020,00 | ¥2.015,00 | 900 |
| 2026-09-02 | ¥2.013,00 | -0,54 % | ¥2.017,00 | ¥2.017,00 | ¥2.002,00 | 1,80K |
| 2026-09-01 | ¥2.024,00 | +0,35 % | ¥2.019,00 | ¥2.024,00 | ¥2.001,00 | 900 |
| 2026-08-31 | ¥2.017,00 | +0,25 % | ¥2.019,00 | ¥2.019,00 | ¥1.992,00 | 2,90K |
| 2026-08-28 | ¥2.012,00 | +1,11 % | ¥2.025,00 | ¥2.025,00 | ¥1.980,00 | 1,40K |
| 2026-08-27 | ¥1.990,00 | -1,39 % | ¥2.025,00 | ¥2.025,00 | ¥1.984,00 | 2,60K |
| 2026-08-26 | ¥2.018,00 | +2,54 % | ¥1.987,00 | ¥2.018,00 | ¥1.975,00 | 7,10K |
| 2026-08-25 | ¥1.968,00 | -0,61 % | ¥1.980,00 | ¥1.980,00 | ¥1.965,00 | 2,10K |
| 2026-08-24 | ¥1.980,00 | 0,00 % | ¥1.980,00 | ¥1.980,00 | ¥1.970,00 | 1,80K |
| 2026-08-21 | ¥1.980,00 | -0,40 % | ¥1.973,00 | ¥1.980,00 | ¥1.963,00 | 800 |
| 2026-08-20 | ¥1.988,00 | +1,90 % | ¥1.987,00 | ¥1.988,00 | ¥1.963,00 | 500 |
| 2026-08-19 | ¥1.951,00 | -0,96 % | ¥1.970,00 | ¥1.970,00 | ¥1.951,00 | 700 |
| 2026-08-18 | ¥1.970,00 | -0,86 % | ¥1.993,00 | ¥1.993,00 | ¥1.970,00 | 1,80K |
| 2026-08-17 | ¥1.987,00 | +1,85 % | ¥1.956,00 | ¥1.990,00 | ¥1.956,00 | 2,40K |
| 2026-08-14 | ¥1.951,00 | +0,52 % | ¥1.942,00 | ¥1.986,00 | ¥1.942,00 | 2,40K |
| 2026-08-13 | ¥1.941,00 | +2,43 % | ¥1.910,00 | ¥1.945,00 | ¥1.910,00 | 3,70K |
| 2026-08-12 | ¥1.895,00 | +1,88 % | ¥1.879,00 | ¥1.900,00 | ¥1.879,00 | 1,90K |
| 2026-08-10 | ¥1.860,00 | +0,76 % | ¥1.850,00 | ¥1.860,00 | ¥1.850,00 | 700 |
| 2026-08-07 | ¥1.846,00 | +0,60 % | ¥1.847,00 | ¥1.847,00 | ¥1.846,00 | 500 |
| 2026-08-06 | ¥1.835,00 | +0,44 % | ¥1.819,00 | ¥1.835,00 | ¥1.819,00 | 600 |
| 2026-08-05 | ¥1.827,00 | +0,94 % | ¥1.819,00 | ¥1.827,00 | ¥1.819,00 | 1,20K |
| 2026-08-04 | ¥1.810,00 | +0,56 % | ¥1.810,00 | ¥1.810,00 | ¥1.793,00 | 700 |
| 2026-08-03 | ¥1.800,00 | -0,99 % | ¥1.818,00 | ¥1.818,00 | ¥1.793,00 | 4,70K |
| 2026-07-31 | ¥1.818,00 | +0,17 % | ¥1.817,00 | ¥1.818,00 | ¥1.800,00 | 1,70K |
| 2026-07-30 | ¥1.815,00 | +0,78 % | ¥1.801,00 | ¥1.820,00 | ¥1.800,00 | 2,30K |
| 2026-07-29 | ¥1.801,00 | -0,28 % | ¥1.800,00 | ¥1.830,00 | ¥1.786,00 | 1,50K |
| 2026-07-28 | ¥1.806,00 | -0,33 % | ¥1.800,00 | ¥1.806,00 | ¥1.800,00 | 1,00K |
| 2026-07-27 | ¥1.812,00 | +0,50 % | ¥1.820,00 | ¥1.848,00 | ¥1.812,00 | 1,10K |
| 2026-07-24 | ¥1.803,00 | -1,90 % | ¥1.838,00 | ¥1.877,00 | ¥1.803,00 | 3,30K |
| 2026-07-23 | ¥1.838,00 | 0,00 % | ¥1.840,00 | ¥1.844,00 | ¥1.838,00 | 1,60K |
| 2026-07-22 | ¥1.838,00 | -0,05 % | ¥1.839,00 | ¥1.839,00 | ¥1.812,00 | 1,50K |
| 2026-07-21 | ¥1.839,00 | +0,82 % | ¥1.830,00 | ¥1.840,00 | ¥1.816,00 | 1,10K |
| 2026-07-17 | ¥1.824,00 | -1,19 % | ¥1.831,00 | ¥1.831,00 | ¥1.824,00 | 2,70K |
| 2026-07-16 | ¥1.846,00 | +0,11 % | ¥1.864,00 | ¥1.864,00 | ¥1.846,00 | 2,00K |
| 2026-07-15 | ¥1.844,00 | -2,38 % | ¥1.890,00 | ¥1.890,00 | ¥1.843,00 | 3,50K |
| 2026-07-14 | ¥1.889,00 | +4,48 % | ¥1.848,00 | ¥1.894,00 | ¥1.846,00 | 17,80K |
| 2026-07-13 | ¥1.808,00 | +5,12 % | ¥1.740,00 | ¥1.808,00 | ¥1.740,00 | 11,10K |
| 2026-07-10 | ¥1.720,00 | -2,49 % | ¥1.764,00 | ¥1.767,00 | ¥1.720,00 | 2,90K |
| 2026-07-09 | ¥1.764,00 | +1,97 % | ¥1.748,00 | ¥1.764,00 | ¥1.731,00 | 2,70K |
| 2026-07-08 | ¥1.730,00 | -0,63 % | ¥1.735,00 | ¥1.735,00 | ¥1.729,00 | 1,30K |
| 2026-07-07 | ¥1.741,00 | +1,81 % | ¥1.741,00 | ¥1.741,00 | ¥1.741,00 | 600 |
| 2026-07-06 | ¥1.710,00 | +1,00 % | ¥1.688,00 | ¥1.710,00 | ¥1.688,00 | 700 |
| 2026-07-03 | ¥1.693,00 | -0,41 % | ¥1.660,00 | ¥1.700,00 | ¥1.660,00 | 8,00K |
| 2026-07-02 | ¥1.700,00 | -1,68 % | ¥1.700,00 | ¥1.700,00 | ¥1.700,00 | 600 |
| 2026-07-01 | ¥1.729,00 | 0,00 % | ¥1.729,00 | ¥1.729,00 | ¥1.729,00 | 0 |
| 2026-06-30 | ¥1.729,00 | +2,55 % | ¥1.747,00 | ¥1.747,00 | ¥1.700,00 | 3,00K |
| 2026-06-29 | ¥1.686,00 | +0,30 % | ¥1.685,00 | ¥1.686,00 | ¥1.685,00 | 200 |
| 2026-06-26 | ¥1.681,00 | -1,18 % | ¥1.694,00 | ¥1.694,00 | ¥1.662,00 | 1,40K |
| 2026-06-25 | ¥1.701,00 | +1,25 % | ¥1.700,00 | ¥1.710,00 | ¥1.700,00 | 4,40K |
| 2026-06-24 | ¥1.680,00 | 0,00 % | ¥1.680,00 | ¥1.680,00 | ¥1.680,00 | 300 |
| 2026-06-23 | ¥1.680,00 | 0,00 % | ¥1.657,00 | ¥1.680,00 | ¥1.657,00 | 300 |
| 2026-06-22 | ¥1.680,00 | 0,00 % | ¥1.699,00 | ¥1.699,00 | ¥1.680,00 | 900 |
| 2026-06-19 | ¥1.680,00 | 0,00 % | ¥1.680,00 | ¥1.681,00 | ¥1.680,00 | 400 |
| 2026-06-18 | ¥1.680,00 | +0,24 % | ¥1.680,00 | ¥1.680,00 | ¥1.680,00 | 100 |
| 2026-06-17 | ¥1.676,00 | +0,96 % | ¥1.620,00 | ¥1.699,00 | ¥1.620,00 | 1,60K |
| 2026-06-16 | ¥1.660,00 | -0,90 % | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 400 |
| 2026-06-15 | ¥1.675,00 | +2,13 % | ¥1.660,00 | ¥1.675,00 | ¥1.660,00 | 5,20K |
| 2026-06-12 | ¥1.640,00 | +0,86 % | ¥1.593,00 | ¥1.640,00 | ¥1.593,00 | 600 |
| 2026-06-11 | ¥1.626,00 | -0,43 % | ¥1.638,00 | ¥1.640,00 | ¥1.626,00 | 1,10K |
| 2026-06-10 | ¥1.633,00 | +0,12 % | ¥1.631,00 | ¥1.642,00 | ¥1.605,00 | 2,30K |
| 2026-06-09 | ¥1.631,00 | +0,43 % | ¥1.630,00 | ¥1.631,00 | ¥1.630,00 | 300 |
| 2026-06-08 | ¥1.624,00 | +0,06 % | ¥1.603,00 | ¥1.659,00 | ¥1.603,00 | 1,90K |
| 2026-06-05 | ¥1.623,00 | -0,49 % | ¥1.600,00 | ¥1.647,00 | ¥1.600,00 | 1,10K |
| 2026-06-04 | ¥1.631,00 | -0,06 % | ¥1.605,00 | ¥1.640,00 | ¥1.602,00 | 1,80K |
| 2026-06-03 | ¥1.632,00 | -2,74 % | ¥1.655,00 | ¥1.655,00 | ¥1.601,00 | 4,40K |
| 2026-06-02 | ¥1.678,00 | +1,64 % | ¥1.691,00 | ¥1.691,00 | ¥1.650,00 | 900 |
| 2026-06-01 | ¥1.651,00 | +0,30 % | ¥1.606,00 | ¥1.678,00 | ¥1.606,00 | 7,00K |
| 2026-05-29 | ¥1.646,00 | 0,00 % | ¥1.645,00 | ¥1.650,00 | ¥1.605,00 | 1,50K |
| 2026-05-28 | ¥1.646,00 | -1,79 % | ¥1.613,00 | ¥1.646,00 | ¥1.542,00 | 9,80K |
| 2026-05-27 | ¥1.676,00 | -3,34 % | ¥1.748,00 | ¥1.748,00 | ¥1.657,00 | 5,10K |
| 2026-05-26 | ¥1.734,00 | +1,52 % | ¥1.721,00 | ¥1.743,00 | ¥1.709,00 | 1,60K |
| 2026-05-25 | ¥1.708,00 | -0,64 % | ¥1.719,00 | ¥1.723,00 | ¥1.681,00 | 1,80K |