OVERLAP Holdings,Inc. 414A
TSE · Japan · Technologiedienstleistungen
¥821,00-19,00 (-2,26 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥840,00 | -0,47 % | ¥841,00 | ¥846,00 | ¥838,00 | 74,40K |
| 2026-09-30 | ¥844,00 | +0,12 % | ¥841,00 | ¥847,00 | ¥834,00 | 48,90K |
| 2026-09-29 | ¥843,00 | -2,99 % | ¥869,00 | ¥869,00 | ¥843,00 | 44,20K |
| 2026-09-28 | ¥869,00 | -0,57 % | ¥880,00 | ¥880,00 | ¥864,00 | 44,40K |
| 2026-09-25 | ¥874,00 | -1,02 % | ¥883,00 | ¥890,00 | ¥870,00 | 56,90K |
| 2026-09-24 | ¥883,00 | +0,80 % | ¥880,00 | ¥886,00 | ¥876,00 | 63,10K |
| 2026-09-18 | ¥876,00 | -0,11 % | ¥879,00 | ¥882,00 | ¥872,00 | 34,80K |
| 2026-09-17 | ¥877,00 | +0,34 % | ¥875,00 | ¥880,00 | ¥874,00 | 42,60K |
| 2026-09-16 | ¥874,00 | +1,63 % | ¥857,00 | ¥882,00 | ¥855,00 | 165,90K |
| 2026-09-15 | ¥860,00 | +0,58 % | ¥852,00 | ¥862,00 | ¥852,00 | 94,80K |
| 2026-09-14 | ¥855,00 | +2,27 % | ¥836,00 | ¥855,00 | ¥835,00 | 56,50K |
| 2026-09-11 | ¥836,00 | -0,48 % | ¥833,00 | ¥838,00 | ¥828,00 | 61,00K |
| 2026-09-10 | ¥840,00 | -0,94 % | ¥847,00 | ¥847,00 | ¥838,00 | 78,20K |
| 2026-09-09 | ¥848,00 | -0,12 % | ¥844,00 | ¥852,00 | ¥838,00 | 84,30K |
| 2026-09-08 | ¥849,00 | -0,47 % | ¥850,00 | ¥853,00 | ¥842,00 | 72,40K |
| 2026-09-07 | ¥853,00 | +1,19 % | ¥848,00 | ¥861,00 | ¥836,00 | 148,80K |
| 2026-09-04 | ¥843,00 | -0,35 % | ¥843,00 | ¥849,00 | ¥835,00 | 92,70K |
| 2026-09-03 | ¥846,00 | +4,44 % | ¥811,00 | ¥866,00 | ¥811,00 | 212,10K |
| 2026-09-02 | ¥810,00 | -4,82 % | ¥846,00 | ¥848,00 | ¥809,00 | 135,00K |
| 2026-09-01 | ¥851,00 | -0,58 % | ¥860,00 | ¥861,00 | ¥849,00 | 84,60K |
| 2026-08-31 | ¥856,00 | +0,71 % | ¥845,00 | ¥863,00 | ¥837,00 | 137,20K |
| 2026-08-28 | ¥850,00 | -5,56 % | ¥826,00 | ¥854,00 | ¥825,00 | 359,30K |
| 2026-08-27 | ¥900,00 | -0,22 % | ¥903,00 | ¥905,00 | ¥895,00 | 199,40K |
| 2026-08-26 | ¥902,00 | 0,00 % | ¥902,00 | ¥906,00 | ¥900,00 | 88,60K |
| 2026-08-25 | ¥902,00 | +0,11 % | ¥904,00 | ¥905,00 | ¥900,00 | 38,30K |
| 2026-08-24 | ¥901,00 | -0,11 % | ¥910,00 | ¥914,00 | ¥900,00 | 62,80K |
| 2026-08-21 | ¥902,00 | -0,33 % | ¥905,00 | ¥908,00 | ¥895,00 | 79,70K |
| 2026-08-20 | ¥905,00 | +0,67 % | ¥903,00 | ¥905,00 | ¥900,00 | 54,70K |
| 2026-08-19 | ¥899,00 | -0,66 % | ¥905,00 | ¥907,00 | ¥895,00 | 91,40K |
| 2026-08-18 | ¥905,00 | +0,11 % | ¥901,00 | ¥905,00 | ¥900,00 | 49,00K |
| 2026-08-17 | ¥904,00 | +1,01 % | ¥902,00 | ¥905,00 | ¥897,00 | 67,10K |
| 2026-08-14 | ¥895,00 | +1,02 % | ¥891,00 | ¥903,00 | ¥888,00 | 92,20K |
| 2026-08-13 | ¥886,00 | -0,34 % | ¥889,00 | ¥894,00 | ¥884,00 | 65,40K |
| 2026-08-12 | ¥889,00 | +2,07 % | ¥886,00 | ¥890,00 | ¥880,00 | 87,80K |
| 2026-08-10 | ¥871,00 | -0,11 % | ¥875,00 | ¥876,00 | ¥867,00 | 53,90K |
| 2026-08-07 | ¥872,00 | -1,13 % | ¥882,00 | ¥888,00 | ¥872,00 | 51,40K |
| 2026-08-06 | ¥882,00 | +0,80 % | ¥875,00 | ¥885,00 | ¥875,00 | 53,40K |
| 2026-08-05 | ¥875,00 | +0,92 % | ¥870,00 | ¥882,00 | ¥866,00 | 30,50K |
| 2026-08-04 | ¥867,00 | +0,58 % | ¥865,00 | ¥882,00 | ¥865,00 | 63,90K |
| 2026-08-03 | ¥862,00 | +0,94 % | ¥861,00 | ¥874,00 | ¥845,00 | 112,90K |
| 2026-07-31 | ¥854,00 | +0,12 % | ¥854,00 | ¥861,00 | ¥854,00 | 89,90K |
| 2026-07-30 | ¥853,00 | +0,83 % | ¥850,00 | ¥856,00 | ¥846,00 | 53,40K |
| 2026-07-29 | ¥846,00 | +0,59 % | ¥849,00 | ¥855,00 | ¥838,00 | 81,10K |
| 2026-07-28 | ¥841,00 | -1,06 % | ¥855,00 | ¥856,00 | ¥838,00 | 115,80K |
| 2026-07-27 | ¥850,00 | 0,00 % | ¥850,00 | ¥859,00 | ¥844,00 | 75,10K |
| 2026-07-24 | ¥850,00 | -0,82 % | ¥851,00 | ¥853,00 | ¥831,00 | 69,20K |
| 2026-07-23 | ¥857,00 | +0,23 % | ¥845,00 | ¥862,00 | ¥843,00 | 36,10K |
| 2026-07-22 | ¥855,00 | +0,83 % | ¥833,00 | ¥863,00 | ¥825,00 | 142,80K |
| 2026-07-21 | ¥848,00 | +4,82 % | ¥809,00 | ¥849,00 | ¥803,00 | 265,30K |
| 2026-07-17 | ¥809,00 | +1,00 % | ¥792,00 | ¥822,00 | ¥792,00 | 296,50K |
| 2026-07-16 | ¥801,00 | -13,78 % | ¥839,00 | ¥858,00 | ¥779,00 | 1,21M |
| 2026-07-15 | ¥929,00 | -0,54 % | ¥930,00 | ¥940,00 | ¥925,00 | 123,20K |
| 2026-07-14 | ¥934,00 | +0,32 % | ¥932,00 | ¥944,00 | ¥928,00 | 112,90K |
| 2026-07-13 | ¥931,00 | -0,85 % | ¥943,00 | ¥945,00 | ¥930,00 | 95,60K |
| 2026-07-10 | ¥939,00 | +1,51 % | ¥926,00 | ¥939,00 | ¥926,00 | 61,10K |
| 2026-07-09 | ¥925,00 | +0,22 % | ¥922,00 | ¥930,00 | ¥909,00 | 69,00K |
| 2026-07-08 | ¥923,00 | -0,75 % | ¥932,00 | ¥945,00 | ¥922,00 | 65,60K |
| 2026-07-07 | ¥930,00 | -0,21 % | ¥940,00 | ¥944,00 | ¥924,00 | 62,20K |
| 2026-07-06 | ¥932,00 | +1,30 % | ¥927,00 | ¥949,00 | ¥920,00 | 141,80K |
| 2026-07-03 | ¥920,00 | +0,33 % | ¥925,00 | ¥926,00 | ¥915,00 | 75,80K |
| 2026-07-02 | ¥917,00 | +0,55 % | ¥912,00 | ¥928,00 | ¥904,00 | 67,40K |
| 2026-07-01 | ¥912,00 | +0,33 % | ¥906,00 | ¥912,00 | ¥902,00 | 59,80K |
| 2026-06-30 | ¥909,00 | -0,33 % | ¥914,00 | ¥919,00 | ¥903,00 | 27,80K |
| 2026-06-29 | ¥912,00 | +1,45 % | ¥903,00 | ¥920,00 | ¥903,00 | 57,50K |
| 2026-06-26 | ¥899,00 | +0,22 % | ¥900,00 | ¥909,00 | ¥891,00 | 35,30K |
| 2026-06-25 | ¥897,00 | +0,90 % | ¥890,00 | ¥908,00 | ¥889,00 | 62,20K |
| 2026-06-24 | ¥889,00 | -1,11 % | ¥898,00 | ¥902,00 | ¥888,00 | 96,90K |
| 2026-06-23 | ¥899,00 | -0,33 % | ¥902,00 | ¥902,00 | ¥882,00 | 178,60K |
| 2026-06-22 | ¥902,00 | +0,22 % | ¥896,00 | ¥905,00 | ¥894,00 | 51,80K |
| 2026-06-19 | ¥900,00 | -1,75 % | ¥924,00 | ¥924,00 | ¥894,00 | 99,70K |
| 2026-06-18 | ¥916,00 | +0,22 % | ¥916,00 | ¥922,00 | ¥906,00 | 57,00K |
| 2026-06-17 | ¥914,00 | +1,56 % | ¥907,00 | ¥928,00 | ¥905,00 | 49,40K |
| 2026-06-16 | ¥900,00 | -1,10 % | ¥910,00 | ¥910,00 | ¥890,00 | 94,70K |
| 2026-06-15 | ¥910,00 | -0,11 % | ¥920,00 | ¥927,00 | ¥904,00 | 69,70K |
| 2026-06-12 | ¥911,00 | +1,22 % | ¥910,00 | ¥916,00 | ¥895,00 | 39,50K |
| 2026-06-11 | ¥900,00 | -0,11 % | ¥900,00 | ¥906,00 | ¥885,00 | 76,60K |
| 2026-06-10 | ¥901,00 | +0,11 % | ¥900,00 | ¥904,00 | ¥890,00 | 63,60K |
| 2026-06-09 | ¥900,00 | -1,10 % | ¥910,00 | ¥916,00 | ¥896,00 | 51,20K |
| 2026-06-08 | ¥910,00 | -1,73 % | ¥916,00 | ¥917,00 | ¥894,00 | 60,00K |
| 2026-06-05 | ¥926,00 | +3,00 % | ¥899,00 | ¥938,00 | ¥899,00 | 64,30K |
| 2026-06-04 | ¥899,00 | -0,22 % | ¥900,00 | ¥906,00 | ¥895,00 | 69,80K |
| 2026-06-03 | ¥901,00 | -0,22 % | ¥901,00 | ¥908,00 | ¥895,00 | 83,90K |
| 2026-06-02 | ¥903,00 | +0,33 % | ¥909,00 | ¥914,00 | ¥896,00 | 41,10K |
| 2026-06-01 | ¥900,00 | -2,07 % | ¥919,00 | ¥919,00 | ¥895,00 | 115,20K |
| 2026-05-29 | ¥919,00 | +1,88 % | ¥908,00 | ¥929,00 | ¥907,00 | 80,10K |
| 2026-05-28 | ¥902,00 | -0,33 % | ¥911,00 | ¥916,00 | ¥870,00 | 342,90K |
| 2026-05-27 | ¥905,00 | -1,84 % | ¥920,00 | ¥920,00 | ¥902,00 | 179,00K |
| 2026-05-26 | ¥922,00 | -0,32 % | ¥925,00 | ¥929,00 | ¥918,00 | 41,90K |
| 2026-05-25 | ¥925,00 | -0,54 % | ¥939,00 | ¥942,00 | ¥913,00 | 103,90K |
| 2026-05-22 | ¥930,00 | +0,22 % | ¥929,00 | ¥935,00 | ¥926,00 | 56,60K |