Yappli, Inc. 4168
TSE · Japan · Technologiedienstleistungen
¥788,00-10,00 (-1,25 %)
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 | ¥788,00 | -1,25 % | ¥805,00 | ¥806,00 | ¥786,00 | 23,80K |
| 2026-10-01 | ¥798,00 | +1,14 % | ¥789,00 | ¥798,00 | ¥787,00 | 27,90K |
| 2026-09-30 | ¥789,00 | +0,51 % | ¥787,00 | ¥790,00 | ¥780,00 | 27,00K |
| 2026-09-29 | ¥785,00 | -0,51 % | ¥783,00 | ¥791,00 | ¥781,00 | 28,70K |
| 2026-09-28 | ¥789,00 | -0,75 % | ¥796,00 | ¥805,00 | ¥786,00 | 32,80K |
| 2026-09-25 | ¥795,00 | -1,61 % | ¥807,00 | ¥810,00 | ¥791,00 | 35,10K |
| 2026-09-24 | ¥808,00 | +0,50 % | ¥805,00 | ¥814,00 | ¥803,00 | 41,90K |
| 2026-09-18 | ¥804,00 | +1,90 % | ¥793,00 | ¥808,00 | ¥786,00 | 110,10K |
| 2026-09-17 | ¥789,00 | +0,77 % | ¥784,00 | ¥792,00 | ¥780,00 | 39,10K |
| 2026-09-16 | ¥783,00 | -0,89 % | ¥789,00 | ¥790,00 | ¥777,00 | 46,10K |
| 2026-09-15 | ¥790,00 | +1,80 % | ¥779,00 | ¥790,00 | ¥775,00 | 38,20K |
| 2026-09-14 | ¥776,00 | +2,51 % | ¥753,00 | ¥776,00 | ¥753,00 | 36,40K |
| 2026-09-11 | ¥757,00 | -1,30 % | ¥753,00 | ¥763,00 | ¥751,00 | 39,80K |
| 2026-09-10 | ¥767,00 | +1,05 % | ¥753,00 | ¥768,00 | ¥753,00 | 28,10K |
| 2026-09-09 | ¥759,00 | -1,04 % | ¥764,00 | ¥766,00 | ¥755,00 | 35,50K |
| 2026-09-08 | ¥767,00 | -1,16 % | ¥776,00 | ¥777,00 | ¥766,00 | 36,80K |
| 2026-09-07 | ¥776,00 | -0,39 % | ¥778,00 | ¥780,00 | ¥768,00 | 47,50K |
| 2026-09-04 | ¥779,00 | +3,04 % | ¥759,00 | ¥781,00 | ¥759,00 | 49,70K |
| 2026-09-03 | ¥756,00 | -0,13 % | ¥758,00 | ¥762,00 | ¥753,00 | 63,10K |
| 2026-09-02 | ¥757,00 | -3,07 % | ¥771,00 | ¥771,00 | ¥756,00 | 94,80K |
| 2026-09-01 | ¥781,00 | -2,98 % | ¥801,00 | ¥801,00 | ¥773,00 | 85,90K |
| 2026-08-31 | ¥805,00 | +2,29 % | ¥786,00 | ¥810,00 | ¥784,00 | 112,70K |
| 2026-08-28 | ¥787,00 | +3,28 % | ¥765,00 | ¥791,00 | ¥765,00 | 81,00K |
| 2026-08-27 | ¥762,00 | +1,20 % | ¥753,00 | ¥763,00 | ¥750,00 | 44,20K |
| 2026-08-26 | ¥753,00 | +0,13 % | ¥757,00 | ¥760,00 | ¥751,00 | 21,50K |
| 2026-08-25 | ¥752,00 | -0,79 % | ¥763,00 | ¥763,00 | ¥748,00 | 34,90K |
| 2026-08-24 | ¥758,00 | +1,34 % | ¥748,00 | ¥763,00 | ¥748,00 | 69,90K |
| 2026-08-21 | ¥748,00 | -0,40 % | ¥755,00 | ¥756,00 | ¥743,00 | 31,30K |
| 2026-08-20 | ¥751,00 | +2,74 % | ¥744,00 | ¥751,00 | ¥735,00 | 46,20K |
| 2026-08-19 | ¥731,00 | -2,27 % | ¥746,00 | ¥749,00 | ¥729,00 | 76,50K |
| 2026-08-18 | ¥748,00 | -1,58 % | ¥756,00 | ¥764,00 | ¥747,00 | 80,20K |
| 2026-08-17 | ¥760,00 | -1,30 % | ¥770,00 | ¥774,00 | ¥757,00 | 73,90K |
| 2026-08-14 | ¥770,00 | -2,53 % | ¥730,00 | ¥770,00 | ¥728,00 | 477,40K |
| 2026-08-13 | ¥790,00 | -0,75 % | ¥810,00 | ¥810,00 | ¥785,00 | 166,60K |
| 2026-08-12 | ¥796,00 | +0,76 % | ¥799,00 | ¥800,00 | ¥787,00 | 69,20K |
| 2026-08-10 | ¥790,00 | -2,35 % | ¥811,00 | ¥812,00 | ¥790,00 | 89,90K |
| 2026-08-07 | ¥809,00 | +0,50 % | ¥799,00 | ¥809,00 | ¥799,00 | 27,60K |
| 2026-08-06 | ¥805,00 | -0,98 % | ¥813,00 | ¥813,00 | ¥797,00 | 34,20K |
| 2026-08-05 | ¥813,00 | +1,75 % | ¥812,00 | ¥815,00 | ¥799,00 | 115,30K |
| 2026-08-04 | ¥799,00 | -0,87 % | ¥814,00 | ¥814,00 | ¥796,00 | 65,60K |
| 2026-08-03 | ¥806,00 | -0,74 % | ¥811,00 | ¥811,00 | ¥796,00 | 71,20K |
| 2026-07-31 | ¥812,00 | +0,74 % | ¥801,00 | ¥819,00 | ¥795,00 | 61,40K |
| 2026-07-30 | ¥806,00 | +1,13 % | ¥797,00 | ¥809,00 | ¥795,00 | 47,10K |
| 2026-07-29 | ¥797,00 | 0,00 % | ¥797,00 | ¥803,00 | ¥791,00 | 47,50K |
| 2026-07-28 | ¥797,00 | +0,25 % | ¥800,00 | ¥803,00 | ¥793,00 | 46,70K |
| 2026-07-27 | ¥795,00 | +4,06 % | ¥784,00 | ¥800,00 | ¥783,00 | 67,90K |
| 2026-07-24 | ¥764,00 | -2,05 % | ¥788,00 | ¥788,00 | ¥757,00 | 83,20K |
| 2026-07-23 | ¥780,00 | -0,64 % | ¥782,00 | ¥785,00 | ¥776,00 | 26,60K |
| 2026-07-22 | ¥785,00 | -0,63 % | ¥799,00 | ¥799,00 | ¥780,00 | 33,70K |
| 2026-07-21 | ¥790,00 | +1,28 % | ¥780,00 | ¥800,00 | ¥777,00 | 44,60K |
| 2026-07-17 | ¥780,00 | -3,35 % | ¥811,00 | ¥815,00 | ¥774,00 | 92,40K |
| 2026-07-16 | ¥807,00 | -0,74 % | ¥813,00 | ¥825,00 | ¥804,00 | 38,30K |
| 2026-07-15 | ¥813,00 | 0,00 % | ¥805,00 | ¥814,00 | ¥800,00 | 40,80K |
| 2026-07-14 | ¥813,00 | +1,75 % | ¥799,00 | ¥816,00 | ¥794,00 | 61,70K |
| 2026-07-13 | ¥799,00 | +1,14 % | ¥783,00 | ¥802,00 | ¥778,00 | 91,60K |
| 2026-07-10 | ¥790,00 | +1,15 % | ¥781,00 | ¥793,00 | ¥778,00 | 49,80K |
| 2026-07-09 | ¥781,00 | +0,64 % | ¥770,00 | ¥784,00 | ¥767,00 | 29,50K |
| 2026-07-08 | ¥776,00 | -1,65 % | ¥780,00 | ¥799,00 | ¥772,00 | 80,40K |
| 2026-07-07 | ¥789,00 | +0,90 % | ¥778,00 | ¥791,00 | ¥777,00 | 54,60K |
| 2026-07-06 | ¥782,00 | +0,39 % | ¥782,00 | ¥796,00 | ¥779,00 | 73,10K |
| 2026-07-03 | ¥779,00 | +1,04 % | ¥771,00 | ¥784,00 | ¥767,00 | 80,10K |
| 2026-07-02 | ¥771,00 | +0,52 % | ¥770,00 | ¥792,00 | ¥767,00 | 151,90K |
| 2026-07-01 | ¥767,00 | +0,13 % | ¥759,00 | ¥776,00 | ¥756,00 | 58,70K |
| 2026-06-30 | ¥766,00 | +2,96 % | ¥745,00 | ¥768,00 | ¥739,00 | 59,90K |
| 2026-06-29 | ¥744,00 | +4,35 % | ¥713,00 | ¥745,00 | ¥709,00 | 95,20K |
| 2026-06-26 | ¥713,00 | -0,56 % | ¥718,00 | ¥720,00 | ¥705,00 | 40,90K |
| 2026-06-25 | ¥717,00 | +2,14 % | ¥708,00 | ¥721,00 | ¥703,00 | 48,70K |
| 2026-06-24 | ¥702,00 | -0,43 % | ¥712,00 | ¥720,00 | ¥701,00 | 28,50K |
| 2026-06-23 | ¥705,00 | -2,49 % | ¥720,00 | ¥723,00 | ¥705,00 | 61,70K |
| 2026-06-22 | ¥723,00 | +1,12 % | ¥717,00 | ¥732,00 | ¥715,00 | 89,90K |
| 2026-06-19 | ¥715,00 | -1,52 % | ¥733,00 | ¥733,00 | ¥714,00 | 77,90K |
| 2026-06-18 | ¥726,00 | +0,28 % | ¥738,00 | ¥742,00 | ¥723,00 | 103,80K |
| 2026-06-17 | ¥724,00 | +2,84 % | ¥704,00 | ¥728,00 | ¥704,00 | 89,80K |
| 2026-06-16 | ¥704,00 | +1,59 % | ¥698,00 | ¥705,00 | ¥684,00 | 61,70K |
| 2026-06-15 | ¥693,00 | -1,28 % | ¥711,00 | ¥714,00 | ¥680,00 | 234,90K |
| 2026-06-12 | ¥702,00 | -0,28 % | ¥714,00 | ¥719,00 | ¥685,00 | 212,10K |
| 2026-06-11 | ¥704,00 | -1,54 % | ¥709,00 | ¥713,00 | ¥698,00 | 57,80K |
| 2026-06-10 | ¥715,00 | -1,38 % | ¥722,00 | ¥726,00 | ¥710,00 | 54,00K |
| 2026-06-09 | ¥725,00 | -0,82 % | ¥735,00 | ¥738,00 | ¥722,00 | 58,00K |
| 2026-06-08 | ¥731,00 | -3,18 % | ¥743,00 | ¥749,00 | ¥728,00 | 105,20K |
| 2026-06-05 | ¥755,00 | +1,89 % | ¥746,00 | ¥759,00 | ¥745,00 | 47,70K |
| 2026-06-04 | ¥741,00 | +0,95 % | ¥731,00 | ¥754,00 | ¥723,00 | 92,20K |
| 2026-06-03 | ¥734,00 | -2,39 % | ¥750,00 | ¥750,00 | ¥731,00 | 129,30K |
| 2026-06-02 | ¥752,00 | +2,17 % | ¥737,00 | ¥766,00 | ¥713,00 | 407,50K |
| 2026-06-01 | ¥736,00 | +0,82 % | ¥745,00 | ¥758,00 | ¥730,00 | 170,20K |
| 2026-05-29 | ¥730,00 | +0,69 % | ¥725,00 | ¥747,00 | ¥725,00 | 116,10K |
| 2026-05-28 | ¥725,00 | +0,14 % | ¥724,00 | ¥731,00 | ¥714,00 | 58,90K |
| 2026-05-27 | ¥724,00 | -0,82 % | ¥731,00 | ¥733,00 | ¥715,00 | 58,50K |
| 2026-05-26 | ¥730,00 | -1,62 % | ¥738,00 | ¥738,00 | ¥727,00 | 31,90K |
| 2026-05-25 | ¥742,00 | -1,07 % | ¥760,00 | ¥762,00 | ¥730,00 | 116,80K |