Fabrica Holdings Co.Ltd. 4193
TSE · Japan · Technologiedienstleistungen
¥2.111,000,00 (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 | ¥2.111,00 | 0,00 % | ¥2.111,00 | ¥2.144,00 | ¥2.111,00 | 2,90K |
| 2026-10-01 | ¥2.111,00 | 0,00 % | ¥2.112,00 | ¥2.120,00 | ¥2.111,00 | 6,00K |
| 2026-09-30 | ¥2.111,00 | 0,00 % | ¥2.114,00 | ¥2.122,00 | ¥2.111,00 | 4,20K |
| 2026-09-29 | ¥2.111,00 | -6,51 % | ¥2.111,00 | ¥2.128,00 | ¥2.111,00 |
| 24,30K |
| 2026-09-28 | ¥2.258,00 | +3,11 % | ¥2.231,00 | ¥2.258,00 | ¥2.218,00 | 27,30K |
| 2026-09-25 | ¥2.190,00 | +0,46 % | ¥2.196,00 | ¥2.196,00 | ¥2.170,00 | 11,60K |
| 2026-09-24 | ¥2.180,00 | +0,93 % | ¥2.180,00 | ¥2.186,00 | ¥2.175,00 | 10,80K |
| 2026-09-18 | ¥2.160,00 | +0,05 % | ¥2.166,00 | ¥2.169,00 | ¥2.155,00 | 3,00K |
| 2026-09-17 | ¥2.159,00 | +0,14 % | ¥2.156,00 | ¥2.159,00 | ¥2.155,00 | 1,50K |
| 2026-09-16 | ¥2.156,00 | -0,23 % | ¥2.162,00 | ¥2.162,00 | ¥2.151,00 | 2,20K |
| 2026-09-15 | ¥2.161,00 | +0,19 % | ¥2.169,00 | ¥2.169,00 | ¥2.152,00 | 3,00K |
| 2026-09-14 | ¥2.157,00 | +0,51 % | ¥2.146,00 | ¥2.157,00 | ¥2.146,00 | 2,20K |
| 2026-09-11 | ¥2.146,00 | -0,42 % | ¥2.155,00 | ¥2.160,00 | ¥2.145,00 | 3,60K |
| 2026-09-10 | ¥2.155,00 | -0,37 % | ¥2.163,00 | ¥2.169,00 | ¥2.155,00 | 3,70K |
| 2026-09-09 | ¥2.163,00 | -0,41 % | ¥2.172,00 | ¥2.172,00 | ¥2.160,00 | 3,40K |
| 2026-09-08 | ¥2.172,00 | +0,09 % | ¥2.178,00 | ¥2.178,00 | ¥2.160,00 | 2,20K |
| 2026-09-07 | ¥2.170,00 | +0,23 % | ¥2.165,00 | ¥2.176,00 | ¥2.160,00 | 4,20K |
| 2026-09-04 | ¥2.165,00 | +0,19 % | ¥2.168,00 | ¥2.168,00 | ¥2.158,00 | 2,00K |
| 2026-09-03 | ¥2.161,00 | +0,19 % | ¥2.180,00 | ¥2.180,00 | ¥2.160,00 | 1,70K |
| 2026-09-02 | ¥2.157,00 | -0,92 % | ¥2.172,00 | ¥2.173,00 | ¥2.140,00 | 5,60K |
| 2026-09-01 | ¥2.177,00 | -0,05 % | ¥2.178,00 | ¥2.184,00 | ¥2.177,00 | 4,00K |
| 2026-08-31 | ¥2.178,00 | +0,55 % | ¥2.173,00 | ¥2.189,00 | ¥2.173,00 | 7,40K |
| 2026-08-28 | ¥2.166,00 | +0,37 % | ¥2.162,00 | ¥2.174,00 | ¥2.150,00 | 5,90K |
| 2026-08-27 | ¥2.158,00 | +1,55 % | ¥2.125,00 | ¥2.160,00 | ¥2.125,00 | 6,70K |
| 2026-08-26 | ¥2.125,00 | +0,24 % | ¥2.121,00 | ¥2.140,00 | ¥2.112,00 | 7,40K |
| 2026-08-25 | ¥2.120,00 | -1,44 % | ¥2.152,00 | ¥2.155,00 | ¥2.120,00 | 10,20K |
| 2026-08-24 | ¥2.151,00 | -0,60 % | ¥2.165,00 | ¥2.176,00 | ¥2.150,00 | 10,90K |
| 2026-08-21 | ¥2.164,00 | -0,05 % | ¥2.165,00 | ¥2.179,00 | ¥2.164,00 | 4,70K |
| 2026-08-20 | ¥2.165,00 | +0,23 % | ¥2.178,00 | ¥2.178,00 | ¥2.163,00 | 4,10K |
| 2026-08-19 | ¥2.160,00 | -0,51 % | ¥2.176,00 | ¥2.180,00 | ¥2.150,00 | 9,70K |
| 2026-08-18 | ¥2.171,00 | -0,87 % | ¥2.200,00 | ¥2.200,00 | ¥2.166,00 | 9,40K |
| 2026-08-17 | ¥2.190,00 | +2,05 % | ¥2.170,00 | ¥2.190,00 | ¥2.158,00 | 23,20K |
| 2026-08-14 | ¥2.146,00 | +2,43 % | ¥2.110,00 | ¥2.150,00 | ¥2.100,00 | 61,00K |
| 2026-08-13 | ¥2.095,00 | -13,07 % | ¥2.400,00 | ¥2.450,00 | ¥2.083,00 | 129,10K |
| 2026-08-12 | ¥2.410,00 | +0,88 % | ¥2.430,00 | ¥2.431,00 | ¥2.383,00 | 6,70K |
| 2026-08-10 | ¥2.389,00 | +0,46 % | ¥2.423,00 | ¥2.428,00 | ¥2.388,00 | 3,00K |
| 2026-08-07 | ¥2.378,00 | +0,38 % | ¥2.378,00 | ¥2.380,00 | ¥2.369,00 | 1,70K |
| 2026-08-06 | ¥2.369,00 | -0,04 % | ¥2.370,00 | ¥2.370,00 | ¥2.369,00 | 500 |
| 2026-08-05 | ¥2.370,00 | 0,00 % | ¥2.381,00 | ¥2.381,00 | ¥2.370,00 | 1,20K |
| 2026-08-04 | ¥2.370,00 | +0,55 % | ¥2.365,00 | ¥2.375,00 | ¥2.365,00 | 2,00K |
| 2026-08-03 | ¥2.357,00 | -0,21 % | ¥2.363,00 | ¥2.365,00 | ¥2.343,00 | 2,30K |
| 2026-07-31 | ¥2.362,00 | +0,90 % | ¥2.341,00 | ¥2.365,00 | ¥2.341,00 | 1,70K |
| 2026-07-30 | ¥2.341,00 | -0,64 % | ¥2.360,00 | ¥2.360,00 | ¥2.341,00 | 900 |
| 2026-07-29 | ¥2.356,00 | +0,47 % | ¥2.350,00 | ¥2.356,00 | ¥2.332,00 | 2,60K |
| 2026-07-28 | ¥2.345,00 | 0,00 % | ¥2.345,00 | ¥2.350,00 | ¥2.344,00 | 2,30K |
| 2026-07-27 | ¥2.345,00 | +0,77 % | ¥2.370,00 | ¥2.370,00 | ¥2.323,00 | 4,40K |
| 2026-07-24 | ¥2.327,00 | +1,44 % | ¥2.330,00 | ¥2.330,00 | ¥2.303,00 | 2,40K |
| 2026-07-23 | ¥2.294,00 | +0,31 % | ¥2.291,00 | ¥2.298,00 | ¥2.291,00 | 1,50K |
| 2026-07-22 | ¥2.287,00 | -1,72 % | ¥2.309,00 | ¥2.309,00 | ¥2.287,00 | 2,60K |
| 2026-07-21 | ¥2.327,00 | +1,22 % | ¥2.300,00 | ¥2.331,00 | ¥2.300,00 | 2,80K |
| 2026-07-17 | ¥2.299,00 | -1,88 % | ¥2.316,00 | ¥2.346,00 | ¥2.299,00 | 3,00K |
| 2026-07-16 | ¥2.343,00 | -0,30 % | ¥2.362,00 | ¥2.362,00 | ¥2.326,00 | 2,70K |
| 2026-07-15 | ¥2.350,00 | -0,80 % | ¥2.369,00 | ¥2.369,00 | ¥2.348,00 | 2,80K |
| 2026-07-14 | ¥2.369,00 | +1,37 % | ¥2.334,00 | ¥2.402,00 | ¥2.333,00 | 4,10K |
| 2026-07-13 | ¥2.337,00 | +0,65 % | ¥2.335,00 | ¥2.338,00 | ¥2.329,00 | 2,50K |
| 2026-07-10 | ¥2.322,00 | +0,48 % | ¥2.305,00 | ¥2.322,00 | ¥2.304,00 | 1,40K |
| 2026-07-09 | ¥2.311,00 | +0,48 % | ¥2.345,00 | ¥2.345,00 | ¥2.304,00 | 1,80K |
| 2026-07-08 | ¥2.300,00 | -0,09 % | ¥2.300,00 | ¥2.321,00 | ¥2.290,00 | 1,40K |
| 2026-07-07 | ¥2.302,00 | -0,86 % | ¥2.350,00 | ¥2.350,00 | ¥2.280,00 | 4,10K |
| 2026-07-06 | ¥2.322,00 | +0,26 % | ¥2.331,00 | ¥2.332,00 | ¥2.295,00 | 5,00K |
| 2026-07-03 | ¥2.316,00 | +0,70 % | ¥2.303,00 | ¥2.316,00 | ¥2.281,00 | 1,90K |
| 2026-07-02 | ¥2.300,00 | +0,09 % | ¥2.299,00 | ¥2.300,00 | ¥2.286,00 | 5,00K |
| 2026-07-01 | ¥2.298,00 | +0,35 % | ¥2.298,00 | ¥2.299,00 | ¥2.292,00 | 1,90K |
| 2026-06-30 | ¥2.290,00 | +0,88 % | ¥2.277,00 | ¥2.290,00 | ¥2.277,00 | 1,20K |
| 2026-06-29 | ¥2.270,00 | -0,31 % | ¥2.279,00 | ¥2.299,00 | ¥2.261,00 | 4,30K |
| 2026-06-26 | ¥2.277,00 | -0,04 % | ¥2.267,00 | ¥2.279,00 | ¥2.257,00 | 1,60K |
| 2026-06-25 | ¥2.278,00 | +1,79 % | ¥2.283,00 | ¥2.283,00 | ¥2.244,00 | 2,20K |
| 2026-06-24 | ¥2.238,00 | 0,00 % | ¥2.267,00 | ¥2.267,00 | ¥2.228,00 | 1,50K |
| 2026-06-23 | ¥2.238,00 | +0,49 % | ¥2.220,00 | ¥2.238,00 | ¥2.220,00 | 1,40K |
| 2026-06-22 | ¥2.227,00 | +0,54 % | ¥2.220,00 | ¥2.248,00 | ¥2.220,00 | 1,20K |
| 2026-06-19 | ¥2.215,00 | -1,03 % | ¥2.219,00 | ¥2.221,00 | ¥2.215,00 | 1,40K |
| 2026-06-18 | ¥2.238,00 | +1,04 % | ¥2.221,00 | ¥2.238,00 | ¥2.201,00 | 1,70K |
| 2026-06-17 | ¥2.215,00 | +0,05 % | ¥2.220,00 | ¥2.220,00 | ¥2.180,00 | 4,40K |
| 2026-06-16 | ¥2.214,00 | +0,87 % | ¥2.208,00 | ¥2.222,00 | ¥2.201,00 | 900 |
| 2026-06-15 | ¥2.195,00 | -0,32 % | ¥2.202,00 | ¥2.205,00 | ¥2.195,00 | 3,30K |
| 2026-06-12 | ¥2.202,00 | +0,09 % | ¥2.200,00 | ¥2.244,00 | ¥2.200,00 | 1,60K |
| 2026-06-11 | ¥2.200,00 | -1,48 % | ¥2.222,00 | ¥2.222,00 | ¥2.200,00 | 1,20K |
| 2026-06-10 | ¥2.233,00 | -1,19 % | ¥2.251,00 | ¥2.275,00 | ¥2.222,00 | 2,00K |
| 2026-06-09 | ¥2.260,00 | -0,48 % | ¥2.254,00 | ¥2.275,00 | ¥2.252,00 | 1,80K |
| 2026-06-08 | ¥2.271,00 | -0,04 % | ¥2.252,00 | ¥2.277,00 | ¥2.251,00 | 2,10K |
| 2026-06-05 | ¥2.272,00 | +1,29 % | ¥2.243,00 | ¥2.272,00 | ¥2.243,00 | 2,70K |
| 2026-06-04 | ¥2.243,00 | +0,58 % | ¥2.212,00 | ¥2.243,00 | ¥2.212,00 | 1,60K |
| 2026-06-03 | ¥2.230,00 | 0,00 % | ¥2.230,00 | ¥2.259,00 | ¥2.223,00 | 4,30K |
| 2026-06-02 | ¥2.230,00 | +0,59 % | ¥2.217,00 | ¥2.237,00 | ¥2.217,00 | 1,90K |
| 2026-06-01 | ¥2.217,00 | 0,00 % | ¥2.238,00 | ¥2.238,00 | ¥2.217,00 | 1,20K |
| 2026-05-29 | ¥2.217,00 | -0,94 % | ¥2.221,00 | ¥2.245,00 | ¥2.217,00 | 2,80K |
| 2026-05-28 | ¥2.238,00 | +0,81 % | ¥2.220,00 | ¥2.238,00 | ¥2.203,00 | 1,70K |
| 2026-05-27 | ¥2.220,00 | -1,07 % | ¥2.245,00 | ¥2.245,00 | ¥2.181,00 | 2,50K |
| 2026-05-26 | ¥2.244,00 | +1,72 % | ¥2.195,00 | ¥2.248,00 | ¥2.190,00 | 1,60K |
| 2026-05-25 | ¥2.206,00 | -0,68 % | ¥2.240,00 | ¥2.241,00 | ¥2.187,00 | 3,20K |