Appirits Inc. 4174
TSE · Japan · Technologiedienstleistungen
¥1.071,00-17,00 (-1,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.078,00 | -0,92 % | ¥1.072,00 | ¥1.104,00 | ¥1.051,00 | 27,80K |
| 2026-10-01 | ¥1.088,00 | -3,72 % | ¥1.130,00 | ¥1.147,00 | ¥1.073,00 | 93,10K |
| 2026-09-30 | ¥1.130,00 | -1,99 % | ¥1.205,00 | ¥1.220,00 | ¥1.121,00 | 118,20K |
| 2026-09-29 | ¥1.153,00 | +1,86 % | ¥1.162,00 | ¥1.230,00 | ¥1.102,00 |
| 261,40K |
| 2026-09-28 | ¥1.132,00 | +13,09 % | ¥1.019,00 | ¥1.162,00 | ¥1.019,00 | 392,50K |
| 2026-09-25 | ¥1.001,00 | -1,77 % | ¥1.020,00 | ¥1.058,00 | ¥990,00 | 158,20K |
| 2026-09-24 | ¥1.019,00 | +1,70 % | ¥1.030,00 | ¥1.041,00 | ¥981,00 | 191,60K |
| 2026-09-18 | ¥1.002,00 | +0,30 % | ¥1.064,00 | ¥1.135,00 | ¥979,00 | 707,50K |
| 2026-09-17 | ¥999,00 | -3,94 % | ¥1.021,00 | ¥1.077,00 | ¥944,00 | 633,70K |
| 2026-09-16 | ¥1.040,00 | -3,53 % | ¥1.104,00 | ¥1.240,00 | ¥1.023,00 | 1,57M |
| 2026-09-15 | ¥1.078,00 | +3,16 % | ¥985,00 | ¥1.279,00 | ¥922,00 | 2,46M |
| 2026-09-14 | ¥1.045,00 | 0,00 % | ¥1.060,00 | ¥1.100,00 | ¥983,00 | 225,20K |
| 2026-09-11 | ¥1.045,00 | +2,65 % | ¥1.067,00 | ¥1.076,00 | ¥974,00 | 501,10K |
| 2026-09-10 | ¥1.018,00 | +17,28 % | ¥982,00 | ¥1.018,00 | ¥923,00 | 1,25M |
| 2026-09-09 | ¥868,00 | -0,46 % | ¥868,00 | ¥874,00 | ¥850,00 | 14,90K |
| 2026-09-08 | ¥872,00 | -2,02 % | ¥889,00 | ¥889,00 | ¥869,00 | 7,10K |
| 2026-09-07 | ¥890,00 | +3,37 % | ¥871,00 | ¥890,00 | ¥862,00 | 25,30K |
| 2026-09-04 | ¥861,00 | +0,82 % | ¥857,00 | ¥875,00 | ¥855,00 | 12,90K |
| 2026-09-03 | ¥854,00 | -1,04 % | ¥863,00 | ¥863,00 | ¥832,00 | 26,20K |
| 2026-09-02 | ¥863,00 | -1,48 % | ¥861,00 | ¥865,00 | ¥850,00 | 10,80K |
| 2026-09-01 | ¥876,00 | +2,82 % | ¥849,00 | ¥883,00 | ¥846,00 | 31,80K |
| 2026-08-31 | ¥852,00 | 0,00 % | ¥846,00 | ¥871,00 | ¥843,00 | 17,80K |
| 2026-08-28 | ¥852,00 | -1,50 % | ¥867,00 | ¥869,00 | ¥852,00 | 12,00K |
| 2026-08-27 | ¥865,00 | +0,23 % | ¥849,00 | ¥866,00 | ¥849,00 | 10,50K |
| 2026-08-26 | ¥863,00 | +1,05 % | ¥846,00 | ¥867,00 | ¥846,00 | 14,50K |
| 2026-08-25 | ¥854,00 | +2,77 % | ¥827,00 | ¥864,00 | ¥827,00 | 19,50K |
| 2026-08-24 | ¥831,00 | +0,85 % | ¥820,00 | ¥860,00 | ¥820,00 | 53,10K |
| 2026-08-21 | ¥824,00 | -1,20 % | ¥834,00 | ¥834,00 | ¥796,00 | 24,70K |
| 2026-08-20 | ¥834,00 | +3,86 % | ¥802,00 | ¥838,00 | ¥798,00 | 43,20K |
| 2026-08-19 | ¥803,00 | +0,63 % | ¥790,00 | ¥817,00 | ¥788,00 | 12,70K |
| 2026-08-18 | ¥798,00 | 0,00 % | ¥798,00 | ¥809,00 | ¥796,00 | 11,40K |
| 2026-08-17 | ¥798,00 | -0,13 % | ¥800,00 | ¥804,00 | ¥783,00 | 22,00K |
| 2026-08-14 | ¥799,00 | +1,27 % | ¥789,00 | ¥816,00 | ¥786,00 | 26,50K |
| 2026-08-13 | ¥789,00 | +3,54 % | ¥763,00 | ¥797,00 | ¥755,00 | 23,90K |
| 2026-08-12 | ¥762,00 | +2,42 % | ¥744,00 | ¥763,00 | ¥741,00 | 15,40K |
| 2026-08-10 | ¥744,00 | -0,80 % | ¥744,00 | ¥754,00 | ¥738,00 | 16,30K |
| 2026-08-07 | ¥750,00 | +2,74 % | ¥745,00 | ¥750,00 | ¥733,00 | 7,30K |
| 2026-08-06 | ¥730,00 | -1,08 % | ¥744,00 | ¥744,00 | ¥730,00 | 10,30K |
| 2026-08-05 | ¥738,00 | +1,37 % | ¥729,00 | ¥748,00 | ¥729,00 | 9,40K |
| 2026-08-04 | ¥728,00 | +0,41 % | ¥728,00 | ¥754,00 | ¥728,00 | 8,90K |
| 2026-08-03 | ¥725,00 | +0,14 % | ¥718,00 | ¥728,00 | ¥706,00 | 17,90K |
| 2026-07-31 | ¥724,00 | +1,69 % | ¥710,00 | ¥725,00 | ¥700,00 | 20,90K |
| 2026-07-30 | ¥712,00 | -4,56 % | ¥726,00 | ¥730,00 | ¥706,00 | 23,50K |
| 2026-07-29 | ¥746,00 | +1,77 % | ¥733,00 | ¥750,00 | ¥733,00 | 15,00K |
| 2026-07-28 | ¥733,00 | -2,40 % | ¥750,00 | ¥750,00 | ¥726,00 | 34,80K |
| 2026-07-27 | ¥751,00 | -0,79 % | ¥770,00 | ¥770,00 | ¥750,00 | 17,40K |
| 2026-07-24 | ¥757,00 | -0,39 % | ¥752,00 | ¥775,00 | ¥741,00 | 32,20K |
| 2026-07-23 | ¥760,00 | +0,93 % | ¥751,00 | ¥765,00 | ¥751,00 | 12,30K |
| 2026-07-22 | ¥753,00 | +0,13 % | ¥759,00 | ¥777,00 | ¥740,00 | 57,60K |
| 2026-07-21 | ¥752,00 | +2,73 % | ¥735,00 | ¥765,00 | ¥731,00 | 68,70K |
| 2026-07-17 | ¥732,00 | -10,73 % | ¥793,00 | ¥810,00 | ¥722,00 | 200,30K |
| 2026-07-16 | ¥820,00 | -3,64 % | ¥881,00 | ¥885,00 | ¥791,00 | 257,30K |
| 2026-07-15 | ¥851,00 | -8,00 % | ¥865,00 | ¥949,00 | ¥823,00 | 799,20K |
| 2026-07-14 | ¥925,00 | +19,35 % | ¥760,00 | ¥925,00 | ¥760,00 | 725,70K |
| 2026-07-13 | ¥775,00 | +5,44 % | ¥780,00 | ¥817,00 | ¥753,00 | 146,90K |
| 2026-07-10 | ¥735,00 | +6,68 % | ¥695,00 | ¥770,00 | ¥695,00 | 132,20K |
| 2026-07-09 | ¥689,00 | +2,07 % | ¥672,00 | ¥689,00 | ¥672,00 | 16,40K |
| 2026-07-08 | ¥675,00 | +0,60 % | ¥675,00 | ¥680,00 | ¥665,00 | 21,90K |
| 2026-07-07 | ¥671,00 | -0,30 % | ¥672,00 | ¥687,00 | ¥671,00 | 19,80K |
| 2026-07-06 | ¥673,00 | +1,82 % | ¥671,00 | ¥678,00 | ¥665,00 | 17,70K |
| 2026-07-03 | ¥661,00 | -0,15 % | ¥662,00 | ¥671,00 | ¥660,00 | 11,90K |
| 2026-07-02 | ¥662,00 | -0,60 % | ¥665,00 | ¥672,00 | ¥657,00 | 22,40K |
| 2026-07-01 | ¥666,00 | -1,77 % | ¥688,00 | ¥696,00 | ¥655,00 | 39,80K |
| 2026-06-30 | ¥678,00 | +0,15 % | ¥687,00 | ¥747,00 | ¥672,00 | 262,70K |
| 2026-06-29 | ¥677,00 | -0,73 % | ¥702,00 | ¥702,00 | ¥672,00 | 16,40K |
| 2026-06-26 | ¥682,00 | -3,81 % | ¥709,00 | ¥709,00 | ¥678,00 | 32,10K |
| 2026-06-25 | ¥709,00 | +3,05 % | ¥685,00 | ¥750,00 | ¥685,00 | 188,70K |
| 2026-06-24 | ¥688,00 | -2,82 % | ¥700,00 | ¥700,00 | ¥683,00 | 17,50K |
| 2026-06-23 | ¥708,00 | -2,75 % | ¥713,00 | ¥724,00 | ¥681,00 | 101,90K |
| 2026-06-22 | ¥728,00 | +12,17 % | ¥679,00 | ¥749,00 | ¥679,00 | 425,30K |
| 2026-06-19 | ¥649,00 | +2,53 % | ¥636,00 | ¥669,00 | ¥636,00 | 40,80K |
| 2026-06-18 | ¥633,00 | -2,16 % | ¥647,00 | ¥650,00 | ¥626,00 | 42,80K |
| 2026-06-17 | ¥647,00 | +1,89 % | ¥650,00 | ¥652,00 | ¥634,00 | 26,70K |
| 2026-06-16 | ¥635,00 | -2,31 % | ¥648,00 | ¥663,00 | ¥622,00 | 89,30K |
| 2026-06-15 | ¥650,00 | -2,11 % | ¥704,00 | ¥705,00 | ¥650,00 | 153,50K |
| 2026-06-12 | ¥664,00 | -7,13 % | ¥686,00 | ¥686,00 | ¥658,00 | 139,00K |
| 2026-06-11 | ¥715,00 | -17,34 % | ¥910,00 | ¥936,00 | ¥715,00 | 663,70K |
| 2026-06-10 | ¥865,00 | +20,98 % | ¥865,00 | ¥865,00 | ¥865,00 | 17,60K |
| 2026-06-09 | ¥715,00 | +16,26 % | ¥715,00 | ¥715,00 | ¥715,00 | 12,20K |
| 2026-06-08 | ¥615,00 | -0,97 % | ¥619,00 | ¥619,00 | ¥615,00 | 3,50K |
| 2026-06-05 | ¥621,00 | +0,81 % | ¥619,00 | ¥621,00 | ¥619,00 | 1,00K |
| 2026-06-04 | ¥616,00 | -0,48 % | ¥619,00 | ¥620,00 | ¥616,00 | 1,40K |
| 2026-06-03 | ¥619,00 | -0,80 % | ¥624,00 | ¥624,00 | ¥619,00 | 2,20K |
| 2026-06-02 | ¥624,00 | +1,13 % | ¥624,00 | ¥624,00 | ¥624,00 | 1,00K |
| 2026-06-01 | ¥617,00 | -1,12 % | ¥619,00 | ¥624,00 | ¥617,00 | 2,30K |
| 2026-05-29 | ¥624,00 | 0,00 % | ¥624,00 | ¥624,00 | ¥618,00 | 4,00K |
| 2026-05-28 | ¥624,00 | 0,00 % | ¥624,00 | ¥624,00 | ¥620,00 | 600 |
| 2026-05-27 | ¥624,00 | +0,97 % | ¥619,00 | ¥624,00 | ¥619,00 | 1,60K |
| 2026-05-26 | ¥618,00 | +0,16 % | ¥618,00 | ¥618,00 | ¥618,00 | 800 |
| 2026-05-25 | ¥617,00 | -0,16 % | ¥618,00 | ¥630,00 | ¥617,00 | 1,10K |