Enechange Ltd. 4169
TSE · Japan · Technologiedienstleistungen
¥262,000,00 (0,00 %)
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 | ¥262,00 | 0,00 % | ¥262,00 | ¥267,00 | ¥257,00 | 206,50K |
| 2026-10-01 | ¥262,00 | -1,50 % | ¥264,00 | ¥264,00 | ¥252,00 | 370,80K |
| 2026-09-30 | ¥266,00 | +3,91 % | ¥259,00 | ¥269,00 | ¥257,00 | 342,80K |
| 2026-09-29 | ¥256,00 | +1,19 % | ¥255,00 | ¥256,00 | ¥248,00 |
| 138,20K |
| 2026-09-28 | ¥253,00 | +3,27 % | ¥249,00 | ¥256,00 | ¥248,00 | 278,10K |
| 2026-09-25 | ¥245,00 | -5,04 % | ¥256,00 | ¥258,00 | ¥245,00 | 352,60K |
| 2026-09-24 | ¥258,00 | +1,57 % | ¥260,00 | ¥265,00 | ¥256,00 | 291,50K |
| 2026-09-18 | ¥254,00 | -1,93 % | ¥260,00 | ¥265,00 | ¥254,00 | 431,70K |
| 2026-09-17 | ¥259,00 | +5,71 % | ¥248,00 | ¥259,00 | ¥247,00 | 388,50K |
| 2026-09-16 | ¥245,00 | -2,00 % | ¥250,00 | ¥250,00 | ¥243,00 | 277,00K |
| 2026-09-15 | ¥250,00 | +2,46 % | ¥248,00 | ¥250,00 | ¥245,00 | 284,20K |
| 2026-09-14 | ¥244,00 | +2,09 % | ¥237,00 | ¥246,00 | ¥230,00 | 400,50K |
| 2026-09-11 | ¥239,00 | -1,65 % | ¥238,00 | ¥239,00 | ¥230,00 | 526,70K |
| 2026-09-10 | ¥243,00 | -8,65 % | ¥240,00 | ¥249,00 | ¥237,00 | 1,09M |
| 2026-09-09 | ¥266,00 | -0,75 % | ¥270,00 | ¥270,00 | ¥263,00 | 260,40K |
| 2026-09-08 | ¥268,00 | 0,00 % | ¥266,00 | ¥273,00 | ¥263,00 | 277,80K |
| 2026-09-07 | ¥268,00 | +0,37 % | ¥267,00 | ¥269,00 | ¥264,00 | 185,20K |
| 2026-09-04 | ¥267,00 | +2,30 % | ¥263,00 | ¥269,00 | ¥262,00 | 360,80K |
| 2026-09-03 | ¥261,00 | -0,38 % | ¥263,00 | ¥264,00 | ¥256,00 | 407,10K |
| 2026-09-02 | ¥262,00 | -6,76 % | ¥273,00 | ¥274,00 | ¥260,00 | 816,10K |
| 2026-09-01 | ¥281,00 | -0,35 % | ¥281,00 | ¥281,00 | ¥270,00 | 619,10K |
| 2026-08-31 | ¥282,00 | +0,71 % | ¥275,00 | ¥284,00 | ¥272,00 | 475,20K |
| 2026-08-28 | ¥280,00 | -3,78 % | ¥292,00 | ¥301,00 | ¥280,00 | 631,70K |
| 2026-08-27 | ¥291,00 | +1,04 % | ¥285,00 | ¥299,00 | ¥280,00 | 599,70K |
| 2026-08-26 | ¥288,00 | -0,69 % | ¥286,00 | ¥297,00 | ¥284,00 | 486,70K |
| 2026-08-25 | ¥290,00 | +3,20 % | ¥282,00 | ¥290,00 | ¥274,00 | 717,40K |
| 2026-08-24 | ¥281,00 | -8,17 % | ¥306,00 | ¥307,00 | ¥279,00 | 1,30M |
| 2026-08-21 | ¥306,00 | -6,42 % | ¥328,00 | ¥333,00 | ¥300,00 | 1,56M |
| 2026-08-20 | ¥327,00 | +7,21 % | ¥313,00 | ¥330,00 | ¥311,00 | 1,15M |
| 2026-08-19 | ¥305,00 | -4,98 % | ¥316,00 | ¥320,00 | ¥302,00 | 1,21M |
| 2026-08-18 | ¥321,00 | -1,83 % | ¥325,00 | ¥333,00 | ¥313,00 | 1,85M |
| 2026-08-17 | ¥327,00 | -2,97 % | ¥334,00 | ¥340,00 | ¥326,00 | 1,65M |
| 2026-08-14 | ¥337,00 | +7,67 % | ¥313,00 | ¥342,00 | ¥304,00 | 4,64M |
| 2026-08-13 | ¥313,00 | +13,41 % | ¥280,00 | ¥328,00 | ¥273,00 | 5,40M |
| 2026-08-12 | ¥276,00 | -5,15 % | ¥291,00 | ¥331,00 | ¥274,00 | 5,80M |
| 2026-08-10 | ¥291,00 | +16,87 % | ¥273,00 | ¥292,00 | ¥268,00 | 3,93M |
| 2026-08-07 | ¥249,00 | +3,32 % | ¥240,00 | ¥256,00 | ¥212,00 | 1,09M |
| 2026-08-06 | ¥241,00 | -0,41 % | ¥241,00 | ¥245,00 | ¥236,00 | 305,90K |
| 2026-08-05 | ¥242,00 | +0,41 % | ¥241,00 | ¥250,00 | ¥240,00 | 552,30K |
| 2026-08-04 | ¥241,00 | +1,26 % | ¥238,00 | ¥245,00 | ¥237,00 | 315,10K |
| 2026-08-03 | ¥238,00 | -0,42 % | ¥237,00 | ¥240,00 | ¥228,00 | 551,80K |
| 2026-07-31 | ¥239,00 | +6,70 % | ¥221,00 | ¥242,00 | ¥219,00 | 776,10K |
| 2026-07-30 | ¥224,00 | +3,70 % | ¥216,00 | ¥225,00 | ¥213,00 | 431,30K |
| 2026-07-29 | ¥216,00 | -0,92 % | ¥218,00 | ¥221,00 | ¥208,00 | 648,20K |
| 2026-07-28 | ¥218,00 | -3,54 % | ¥225,00 | ¥225,00 | ¥215,00 | 554,60K |
| 2026-07-27 | ¥226,00 | +2,73 % | ¥217,00 | ¥226,00 | ¥216,00 | 459,40K |
| 2026-07-24 | ¥220,00 | -2,65 % | ¥224,00 | ¥226,00 | ¥217,00 | 355,60K |
| 2026-07-23 | ¥226,00 | -0,88 % | ¥225,00 | ¥228,00 | ¥224,00 | 248,90K |
| 2026-07-22 | ¥228,00 | +2,24 % | ¥223,00 | ¥228,00 | ¥217,00 | 541,70K |
| 2026-07-21 | ¥223,00 | +1,36 % | ¥220,00 | ¥228,00 | ¥219,00 | 684,40K |
| 2026-07-17 | ¥220,00 | -0,45 % | ¥220,00 | ¥221,00 | ¥212,00 | 775,30K |
| 2026-07-16 | ¥221,00 | -2,21 % | ¥228,00 | ¥230,00 | ¥218,00 | 877,80K |
| 2026-07-15 | ¥226,00 | +5,12 % | ¥210,00 | ¥229,00 | ¥209,00 | 1,23M |
| 2026-07-14 | ¥215,00 | -0,46 % | ¥211,00 | ¥218,00 | ¥211,00 | 765,30K |
| 2026-07-13 | ¥216,00 | +1,41 % | ¥213,00 | ¥223,00 | ¥212,00 | 798,40K |
| 2026-07-10 | ¥213,00 | +4,93 % | ¥198,00 | ¥220,00 | ¥197,00 | 848,80K |
| 2026-07-09 | ¥203,00 | +0,50 % | ¥200,00 | ¥203,00 | ¥192,00 | 760,40K |
| 2026-07-08 | ¥202,00 | -5,61 % | ¥213,00 | ¥216,00 | ¥201,00 | 704,50K |
| 2026-07-07 | ¥214,00 | +0,47 % | ¥211,00 | ¥223,00 | ¥208,00 | 862,50K |
| 2026-07-06 | ¥213,00 | +1,43 % | ¥210,00 | ¥217,00 | ¥206,00 | 829,40K |
| 2026-07-03 | ¥210,00 | +0,96 % | ¥211,00 | ¥214,00 | ¥200,00 | 913,70K |
| 2026-07-02 | ¥208,00 | +6,12 % | ¥200,00 | ¥215,00 | ¥199,00 | 1,76M |
| 2026-07-01 | ¥196,00 | +5,38 % | ¥183,00 | ¥198,00 | ¥182,00 | 923,00K |
| 2026-06-30 | ¥186,00 | +4,49 % | ¥177,00 | ¥193,00 | ¥176,00 | 1,10M |
| 2026-06-29 | ¥178,00 | +4,71 % | ¥175,00 | ¥180,00 | ¥171,00 | 854,70K |
| 2026-06-26 | ¥170,00 | -2,86 % | ¥170,00 | ¥176,00 | ¥169,00 | 1,78M |
| 2026-06-25 | ¥175,00 | +2,94 % | ¥167,00 | ¥176,00 | ¥161,00 | 2,87M |
| 2026-06-24 | ¥170,00 | +3,03 % | ¥168,00 | ¥182,00 | ¥167,00 | 1,81M |
| 2026-06-23 | ¥165,00 | -13,16 % | ¥191,00 | ¥191,00 | ¥164,00 | 4,63M |
| 2026-06-22 | ¥190,00 | +17,28 % | ¥166,00 | ¥210,00 | ¥164,00 | 9,94M |
| 2026-06-19 | ¥162,00 | -4,71 % | ¥168,00 | ¥169,00 | ¥161,00 | 364,10K |
| 2026-06-18 | ¥170,00 | 0,00 % | ¥171,00 | ¥172,00 | ¥165,00 | 401,60K |
| 2026-06-17 | ¥170,00 | -0,58 % | ¥175,00 | ¥177,00 | ¥170,00 | 376,60K |
| 2026-06-16 | ¥171,00 | -4,47 % | ¥178,00 | ¥178,00 | ¥163,00 | 839,40K |
| 2026-06-15 | ¥179,00 | -3,24 % | ¥187,00 | ¥188,00 | ¥178,00 | 527,90K |
| 2026-06-12 | ¥185,00 | +1,65 % | ¥183,00 | ¥191,00 | ¥180,00 | 466,50K |
| 2026-06-11 | ¥182,00 | -2,67 % | ¥182,00 | ¥183,00 | ¥177,00 | 484,30K |
| 2026-06-10 | ¥187,00 | +0,54 % | ¥188,00 | ¥188,00 | ¥180,00 | 485,70K |
| 2026-06-09 | ¥186,00 | 0,00 % | ¥189,00 | ¥190,00 | ¥184,00 | 448,30K |
| 2026-06-08 | ¥186,00 | -7,00 % | ¥193,00 | ¥194,00 | ¥184,00 | 959,80K |
| 2026-06-05 | ¥200,00 | +2,56 % | ¥198,00 | ¥206,00 | ¥198,00 | 842,90K |
| 2026-06-04 | ¥195,00 | -2,99 % | ¥197,00 | ¥201,00 | ¥193,00 | 619,60K |
| 2026-06-03 | ¥201,00 | +0,50 % | ¥196,00 | ¥203,00 | ¥188,00 | 902,30K |
| 2026-06-02 | ¥200,00 | -1,96 % | ¥206,00 | ¥206,00 | ¥197,00 | 811,60K |
| 2026-06-01 | ¥204,00 | -4,67 % | ¥213,00 | ¥215,00 | ¥202,00 | 857,00K |
| 2026-05-29 | ¥214,00 | +0,47 % | ¥214,00 | ¥221,00 | ¥212,00 | 469,60K |
| 2026-05-28 | ¥213,00 | +1,91 % | ¥209,00 | ¥216,00 | ¥202,00 | 684,50K |
| 2026-05-27 | ¥209,00 | -5,00 % | ¥220,00 | ¥220,00 | ¥206,00 | 1,18M |
| 2026-05-26 | ¥220,00 | -6,38 % | ¥240,00 | ¥242,00 | ¥217,00 | 1,25M |
| 2026-05-25 | ¥235,00 | +1,73 % | ¥237,00 | ¥242,00 | ¥230,00 | 732,60K |