GMO Commerce, Inc. 410A
TSE · Japan · Technologiedienstleistungen
¥1.244,00-17,00 (-1,35 %)
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 | ¥1.244,00 | -1,35 % | ¥1.259,00 | ¥1.259,00 | ¥1.230,00 | 17,30K |
| 2026-10-01 | ¥1.261,00 | -1,02 % | ¥1.270,00 | ¥1.279,00 | ¥1.261,00 | 10,60K |
| 2026-09-30 | ¥1.274,00 | -1,16 % | ¥1.280,00 | ¥1.289,00 | ¥1.266,00 | 17,50K |
| 2026-09-29 | ¥1.289,00 | -0,62 % | ¥1.279,00 | ¥1.289,00 | ¥1.270,00 | 20,70K |
| 2026-09-28 | ¥1.297,00 | +1,33 % | ¥1.309,00 | ¥1.310,00 | ¥1.257,00 | 82,20K |
| 2026-09-25 | ¥1.280,00 | +13,48 % | ¥1.308,00 | ¥1.315,00 | ¥1.235,00 | 234,50K |
| 2026-09-24 | ¥1.128,00 | 0,00 % | ¥1.126,00 | ¥1.146,00 | ¥1.126,00 | 28,10K |
| 2026-09-18 | ¥1.128,00 | -0,53 % | ¥1.130,00 | ¥1.139,00 | ¥1.122,00 | 4,60K |
| 2026-09-17 | ¥1.134,00 | +0,71 % | ¥1.131,00 | ¥1.134,00 | ¥1.123,00 | 2,10K |
| 2026-09-16 | ¥1.126,00 | -0,35 % | ¥1.143,00 | ¥1.143,00 | ¥1.122,00 | 2,70K |
| 2026-09-15 | ¥1.130,00 | 0,00 % | ¥1.140,00 | ¥1.144,00 | ¥1.127,00 | 5,80K |
| 2026-09-14 | ¥1.130,00 | +0,89 % | ¥1.117,00 | ¥1.136,00 | ¥1.117,00 | 7,40K |
| 2026-09-11 | ¥1.120,00 | 0,00 % | ¥1.115,00 | ¥1.120,00 | ¥1.114,00 | 3,90K |
| 2026-09-10 | ¥1.120,00 | +0,72 % | ¥1.111,00 | ¥1.126,00 | ¥1.111,00 | 9,00K |
| 2026-09-09 | ¥1.112,00 | -0,80 % | ¥1.132,00 | ¥1.132,00 | ¥1.112,00 | 5,60K |
| 2026-09-08 | ¥1.121,00 | -1,75 % | ¥1.146,00 | ¥1.146,00 | ¥1.121,00 | 8,60K |
| 2026-09-07 | ¥1.141,00 | -0,17 % | ¥1.160,00 | ¥1.160,00 | ¥1.137,00 | 7,90K |
| 2026-09-04 | ¥1.143,00 | +0,70 % | ¥1.142,00 | ¥1.152,00 | ¥1.136,00 | 8,60K |
| 2026-09-03 | ¥1.135,00 | -0,26 % | ¥1.145,00 | ¥1.147,00 | ¥1.131,00 | 5,20K |
| 2026-09-02 | ¥1.138,00 | -2,40 % | ¥1.161,00 | ¥1.161,00 | ¥1.138,00 | 12,10K |
| 2026-09-01 | ¥1.166,00 | -1,85 % | ¥1.188,00 | ¥1.188,00 | ¥1.160,00 | 14,90K |
| 2026-08-31 | ¥1.188,00 | +4,03 % | ¥1.143,00 | ¥1.188,00 | ¥1.143,00 | 16,10K |
| 2026-08-28 | ¥1.142,00 | -0,52 % | ¥1.148,00 | ¥1.149,00 | ¥1.139,00 | 6,10K |
| 2026-08-27 | ¥1.148,00 | +1,41 % | ¥1.135,00 | ¥1.148,00 | ¥1.135,00 | 9,50K |
| 2026-08-26 | ¥1.132,00 | -0,09 % | ¥1.131,00 | ¥1.145,00 | ¥1.131,00 | 5,70K |
| 2026-08-25 | ¥1.133,00 | -0,18 % | ¥1.139,00 | ¥1.144,00 | ¥1.133,00 | 6,40K |
| 2026-08-24 | ¥1.135,00 | +0,80 % | ¥1.130,00 | ¥1.141,00 | ¥1.127,00 | 12,80K |
| 2026-08-21 | ¥1.126,00 | 0,00 % | ¥1.126,00 | ¥1.135,00 | ¥1.117,00 | 14,30K |
| 2026-08-20 | ¥1.126,00 | +0,09 % | ¥1.129,00 | ¥1.129,00 | ¥1.117,00 | 5,60K |
| 2026-08-19 | ¥1.125,00 | 0,00 % | ¥1.130,00 | ¥1.132,00 | ¥1.105,00 | 8,50K |
| 2026-08-18 | ¥1.125,00 | -1,23 % | ¥1.139,00 | ¥1.140,00 | ¥1.123,00 | 2,90K |
| 2026-08-17 | ¥1.139,00 | +1,97 % | ¥1.127,00 | ¥1.144,00 | ¥1.125,00 | 24,80K |
| 2026-08-14 | ¥1.117,00 | -2,10 % | ¥1.145,00 | ¥1.145,00 | ¥1.092,00 | 70,30K |
| 2026-08-13 | ¥1.141,00 | -1,47 % | ¥1.158,00 | ¥1.158,00 | ¥1.137,00 | 13,30K |
| 2026-08-12 | ¥1.158,00 | +3,67 % | ¥1.117,00 | ¥1.158,00 | ¥1.117,00 | 14,20K |
| 2026-08-10 | ¥1.117,00 | -0,09 % | ¥1.126,00 | ¥1.127,00 | ¥1.113,00 | 5,00K |
| 2026-08-07 | ¥1.118,00 | -0,53 % | ¥1.128,00 | ¥1.128,00 | ¥1.115,00 | 3,50K |
| 2026-08-06 | ¥1.124,00 | -0,27 % | ¥1.125,00 | ¥1.133,00 | ¥1.115,00 | 4,50K |
| 2026-08-05 | ¥1.127,00 | -0,53 % | ¥1.135,00 | ¥1.135,00 | ¥1.115,00 | 2,30K |
| 2026-08-04 | ¥1.133,00 | +0,27 % | ¥1.121,00 | ¥1.139,00 | ¥1.121,00 | 12,80K |
| 2026-08-03 | ¥1.130,00 | -0,35 % | ¥1.131,00 | ¥1.131,00 | ¥1.112,00 | 5,20K |
| 2026-07-31 | ¥1.134,00 | -0,18 % | ¥1.136,00 | ¥1.147,00 | ¥1.125,00 | 6,50K |
| 2026-07-30 | ¥1.136,00 | +1,07 % | ¥1.129,00 | ¥1.149,00 | ¥1.123,00 | 7,40K |
| 2026-07-29 | ¥1.124,00 | +0,45 % | ¥1.112,00 | ¥1.138,00 | ¥1.111,00 | 4,40K |
| 2026-07-28 | ¥1.119,00 | -1,15 % | ¥1.132,00 | ¥1.132,00 | ¥1.102,00 | 5,50K |
| 2026-07-27 | ¥1.132,00 | +0,62 % | ¥1.140,00 | ¥1.141,00 | ¥1.106,00 | 9,00K |
| 2026-07-24 | ¥1.125,00 | -0,09 % | ¥1.115,00 | ¥1.125,00 | ¥1.115,00 | 1,60K |
| 2026-07-23 | ¥1.126,00 | -3,26 % | ¥1.142,00 | ¥1.143,00 | ¥1.126,00 | 3,80K |
| 2026-07-22 | ¥1.164,00 | +3,19 % | ¥1.145,00 | ¥1.164,00 | ¥1.122,00 | 10,30K |
| 2026-07-21 | ¥1.128,00 | +1,35 % | ¥1.083,00 | ¥1.145,00 | ¥1.080,00 | 21,60K |
| 2026-07-17 | ¥1.113,00 | -3,80 % | ¥1.176,00 | ¥1.176,00 | ¥1.096,00 | 21,10K |
| 2026-07-16 | ¥1.157,00 | -1,78 % | ¥1.167,00 | ¥1.177,00 | ¥1.157,00 | 3,50K |
| 2026-07-15 | ¥1.178,00 | +1,12 % | ¥1.184,00 | ¥1.195,00 | ¥1.158,00 | 19,10K |
| 2026-07-14 | ¥1.165,00 | -0,77 % | ¥1.177,00 | ¥1.181,00 | ¥1.165,00 | 6,40K |
| 2026-07-13 | ¥1.174,00 | +0,60 % | ¥1.156,00 | ¥1.184,00 | ¥1.139,00 | 13,30K |
| 2026-07-10 | ¥1.167,00 | +2,28 % | ¥1.138,00 | ¥1.167,00 | ¥1.135,00 | 6,70K |
| 2026-07-09 | ¥1.141,00 | +0,44 % | ¥1.136,00 | ¥1.154,00 | ¥1.136,00 | 3,70K |
| 2026-07-08 | ¥1.136,00 | -3,24 % | ¥1.173,00 | ¥1.173,00 | ¥1.136,00 | 11,20K |
| 2026-07-07 | ¥1.174,00 | -0,17 % | ¥1.163,00 | ¥1.185,00 | ¥1.162,00 | 7,20K |
| 2026-07-06 | ¥1.176,00 | +3,25 % | ¥1.157,00 | ¥1.196,00 | ¥1.157,00 | 21,40K |
| 2026-07-03 | ¥1.139,00 | +2,15 % | ¥1.137,00 | ¥1.149,00 | ¥1.129,00 | 14,80K |
| 2026-07-02 | ¥1.115,00 | +1,00 % | ¥1.122,00 | ¥1.136,00 | ¥1.115,00 | 10,10K |
| 2026-07-01 | ¥1.104,00 | +1,85 % | ¥1.092,00 | ¥1.128,00 | ¥1.090,00 | 23,30K |
| 2026-06-30 | ¥1.084,00 | -0,73 % | ¥1.087,00 | ¥1.105,00 | ¥1.084,00 | 6,40K |
| 2026-06-29 | ¥1.092,00 | -0,82 % | ¥1.113,00 | ¥1.113,00 | ¥1.085,00 | 11,00K |
| 2026-06-26 | ¥1.101,00 | +2,04 % | ¥1.079,00 | ¥1.102,00 | ¥1.071,00 | 12,90K |
| 2026-06-25 | ¥1.079,00 | +0,65 % | ¥1.076,00 | ¥1.085,00 | ¥1.061,00 | 11,60K |
| 2026-06-24 | ¥1.072,00 | -0,37 % | ¥1.076,00 | ¥1.077,00 | ¥1.072,00 | 3,40K |
| 2026-06-23 | ¥1.076,00 | -0,28 % | ¥1.079,00 | ¥1.079,00 | ¥1.062,00 | 4,60K |
| 2026-06-22 | ¥1.079,00 | +1,98 % | ¥1.080,00 | ¥1.087,00 | ¥1.066,00 | 10,60K |
| 2026-06-19 | ¥1.058,00 | -1,95 % | ¥1.080,00 | ¥1.080,00 | ¥1.056,00 | 9,20K |
| 2026-06-18 | ¥1.079,00 | -0,09 % | ¥1.084,00 | ¥1.085,00 | ¥1.063,00 | 11,40K |
| 2026-06-17 | ¥1.080,00 | -0,09 % | ¥1.078,00 | ¥1.085,00 | ¥1.072,00 | 12,60K |
| 2026-06-16 | ¥1.081,00 | +2,76 % | ¥1.071,00 | ¥1.104,00 | ¥1.071,00 | 24,10K |
| 2026-06-15 | ¥1.052,00 | -0,75 % | ¥1.072,00 | ¥1.072,00 | ¥1.045,00 | 7,10K |
| 2026-06-12 | ¥1.060,00 | +0,57 % | ¥1.056,00 | ¥1.062,00 | ¥1.056,00 | 2,20K |
| 2026-06-11 | ¥1.054,00 | 0,00 % | ¥1.054,00 | ¥1.054,00 | ¥1.040,00 | 6,00K |
| 2026-06-10 | ¥1.054,00 | -0,47 % | ¥1.060,00 | ¥1.060,00 | ¥1.036,00 | 6,40K |
| 2026-06-09 | ¥1.059,00 | -0,56 % | ¥1.065,00 | ¥1.065,00 | ¥1.048,00 | 7,70K |
| 2026-06-08 | ¥1.065,00 | -0,37 % | ¥1.067,00 | ¥1.069,00 | ¥1.050,00 | 7,70K |
| 2026-06-05 | ¥1.069,00 | +3,38 % | ¥1.044,00 | ¥1.092,00 | ¥1.037,00 | 16,90K |
| 2026-06-04 | ¥1.034,00 | +0,88 % | ¥1.025,00 | ¥1.044,00 | ¥1.025,00 | 6,80K |
| 2026-06-03 | ¥1.025,00 | -0,58 % | ¥1.023,00 | ¥1.031,00 | ¥1.016,00 | 7,40K |
| 2026-06-02 | ¥1.031,00 | -0,48 % | ¥1.037,00 | ¥1.040,00 | ¥1.026,00 | 5,00K |
| 2026-06-01 | ¥1.036,00 | -1,80 % | ¥1.056,00 | ¥1.056,00 | ¥1.036,00 | 8,50K |
| 2026-05-29 | ¥1.055,00 | +2,43 % | ¥1.044,00 | ¥1.079,00 | ¥1.044,00 | 11,10K |
| 2026-05-28 | ¥1.030,00 | -0,87 % | ¥1.034,00 | ¥1.045,00 | ¥1.029,00 | 8,00K |
| 2026-05-27 | ¥1.039,00 | +0,48 % | ¥1.034,00 | ¥1.049,00 | ¥1.033,00 | 6,40K |
| 2026-05-26 | ¥1.034,00 | -0,96 % | ¥1.044,00 | ¥1.054,00 | ¥1.026,00 | 10,60K |
| 2026-05-25 | ¥1.044,00 | -1,14 % | ¥1.059,00 | ¥1.064,00 | ¥1.042,00 | 10,40K |