WonderPlanet Inc. 4199
TSE · Japan · Technologiedienstleistungen
¥805,00+3,00 (+0,37 %)
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 | ¥805,00 | +0,37 % | ¥802,00 | ¥805,00 | ¥801,00 | 800 |
| 2026-10-01 | ¥802,00 | -0,74 % | ¥803,00 | ¥803,00 | ¥802,00 | 400 |
| 2026-09-30 | ¥808,00 | +0,75 % | ¥812,00 | ¥812,00 | ¥801,00 | 1,80K |
| 2026-09-29 | ¥802,00 | -0,87 % | ¥809,00 | ¥811,00 | ¥798,00 |
| 5,00K |
| 2026-09-28 | ¥809,00 | +0,62 % | ¥812,00 | ¥812,00 | ¥807,00 | 900 |
| 2026-09-25 | ¥804,00 | -1,59 % | ¥828,00 | ¥828,00 | ¥804,00 | 3,70K |
| 2026-09-24 | ¥817,00 | +1,36 % | ¥806,00 | ¥820,00 | ¥802,00 | 3,50K |
| 2026-09-18 | ¥806,00 | -1,10 % | ¥811,00 | ¥818,00 | ¥804,00 | 4,00K |
| 2026-09-17 | ¥815,00 | +1,49 % | ¥803,00 | ¥822,00 | ¥803,00 | 10,60K |
| 2026-09-16 | ¥803,00 | +0,88 % | ¥793,00 | ¥804,00 | ¥792,00 | 4,10K |
| 2026-09-15 | ¥796,00 | -0,50 % | ¥795,00 | ¥801,00 | ¥793,00 | 4,20K |
| 2026-09-14 | ¥800,00 | 0,00 % | ¥801,00 | ¥833,00 | ¥796,00 | 5,20K |
| 2026-09-11 | ¥800,00 | -1,23 % | ¥810,00 | ¥810,00 | ¥800,00 | 5,30K |
| 2026-09-10 | ¥810,00 | +0,12 % | ¥809,00 | ¥818,00 | ¥809,00 | 1,90K |
| 2026-09-09 | ¥809,00 | -0,98 % | ¥811,00 | ¥837,00 | ¥803,00 | 4,00K |
| 2026-09-08 | ¥817,00 | +0,74 % | ¥815,00 | ¥827,00 | ¥810,00 | 7,00K |
| 2026-09-07 | ¥811,00 | +0,62 % | ¥802,00 | ¥820,00 | ¥802,00 | 8,50K |
| 2026-09-04 | ¥806,00 | +0,75 % | ¥800,00 | ¥824,00 | ¥800,00 | 4,50K |
| 2026-09-03 | ¥800,00 | -2,56 % | ¥836,00 | ¥837,00 | ¥788,00 | 10,10K |
| 2026-09-02 | ¥821,00 | +0,37 % | ¥816,00 | ¥838,00 | ¥815,00 | 2,40K |
| 2026-09-01 | ¥818,00 | -2,39 % | ¥833,00 | ¥840,00 | ¥816,00 | 4,80K |
| 2026-08-31 | ¥838,00 | -0,95 % | ¥838,00 | ¥853,00 | ¥816,00 | 13,60K |
| 2026-08-28 | ¥846,00 | -0,94 % | ¥869,00 | ¥874,00 | ¥820,00 | 21,60K |
| 2026-08-27 | ¥854,00 | -0,58 % | ¥844,00 | ¥887,00 | ¥844,00 | 32,70K |
| 2026-08-26 | ¥859,00 | -0,58 % | ¥858,00 | ¥875,00 | ¥843,00 | 24,10K |
| 2026-08-25 | ¥864,00 | -9,81 % | ¥959,00 | ¥993,00 | ¥864,00 | 234,40K |
| 2026-08-24 | ¥958,00 | +18,56 % | ¥802,00 | ¥958,00 | ¥791,00 | 120,90K |
| 2026-08-21 | ¥808,00 | +2,02 % | ¥791,00 | ¥810,00 | ¥784,00 | 4,00K |
| 2026-08-20 | ¥792,00 | +0,51 % | ¥780,00 | ¥794,00 | ¥780,00 | 4,80K |
| 2026-08-19 | ¥788,00 | -1,38 % | ¥795,00 | ¥810,00 | ¥788,00 | 4,50K |
| 2026-08-18 | ¥799,00 | -2,92 % | ¥808,00 | ¥832,00 | ¥799,00 | 9,40K |
| 2026-08-17 | ¥823,00 | +4,18 % | ¥788,00 | ¥836,00 | ¥787,00 | 29,30K |
| 2026-08-14 | ¥790,00 | +1,80 % | ¥775,00 | ¥803,00 | ¥775,00 | 10,20K |
| 2026-08-13 | ¥776,00 | -0,64 % | ¥781,00 | ¥790,00 | ¥775,00 | 4,20K |
| 2026-08-12 | ¥781,00 | -1,39 % | ¥791,00 | ¥800,00 | ¥780,00 | 8,00K |
| 2026-08-10 | ¥792,00 | +1,28 % | ¥785,00 | ¥792,00 | ¥770,00 | 14,90K |
| 2026-08-07 | ¥782,00 | -1,01 % | ¥779,00 | ¥796,00 | ¥779,00 | 12,20K |
| 2026-08-06 | ¥790,00 | 0,00 % | ¥782,00 | ¥800,00 | ¥781,00 | 4,40K |
| 2026-08-05 | ¥790,00 | -0,75 % | ¥794,00 | ¥803,00 | ¥790,00 | 7,60K |
| 2026-08-04 | ¥796,00 | +0,51 % | ¥781,00 | ¥798,00 | ¥778,00 | 8,90K |
| 2026-08-03 | ¥792,00 | -0,88 % | ¥794,00 | ¥801,00 | ¥778,00 | 9,70K |
| 2026-07-31 | ¥799,00 | -2,68 % | ¥835,00 | ¥852,00 | ¥784,00 | 39,80K |
| 2026-07-30 | ¥821,00 | +2,63 % | ¥802,00 | ¥825,00 | ¥792,00 | 14,70K |
| 2026-07-29 | ¥800,00 | -2,79 % | ¥818,00 | ¥848,00 | ¥800,00 | 10,20K |
| 2026-07-28 | ¥823,00 | -2,49 % | ¥842,00 | ¥844,00 | ¥799,00 | 29,40K |
| 2026-07-27 | ¥844,00 | +6,70 % | ¥791,00 | ¥844,00 | ¥791,00 | 42,80K |
| 2026-07-24 | ¥791,00 | +2,06 % | ¥767,00 | ¥796,00 | ¥762,00 | 16,30K |
| 2026-07-23 | ¥775,00 | -2,39 % | ¥794,00 | ¥809,00 | ¥775,00 | 19,80K |
| 2026-07-22 | ¥794,00 | -3,64 % | ¥812,00 | ¥824,00 | ¥775,00 | 35,50K |
| 2026-07-21 | ¥824,00 | +1,98 % | ¥808,00 | ¥846,00 | ¥808,00 | 19,50K |
| 2026-07-17 | ¥808,00 | -10,52 % | ¥903,00 | ¥903,00 | ¥778,00 | 88,90K |
| 2026-07-16 | ¥903,00 | -6,52 % | ¥1.006,00 | ¥1.006,00 | ¥903,00 | 118,30K |
| 2026-07-15 | ¥966,00 | -8,26 % | ¥1.030,00 | ¥1.048,00 | ¥952,00 | 309,30K |
| 2026-07-14 | ¥1.053,00 | +16,61 % | ¥1.053,00 | ¥1.053,00 | ¥1.053,00 | 27,50K |
| 2026-07-13 | ¥903,00 | +17,58 % | ¥753,00 | ¥917,00 | ¥753,00 | 199,60K |
| 2026-07-10 | ¥768,00 | +5,93 % | ¥725,00 | ¥772,00 | ¥725,00 | 18,00K |
| 2026-07-09 | ¥725,00 | -1,36 % | ¥720,00 | ¥736,00 | ¥714,00 | 10,70K |
| 2026-07-08 | ¥735,00 | -4,55 % | ¥768,00 | ¥817,00 | ¥735,00 | 87,50K |
| 2026-07-07 | ¥770,00 | +14,93 % | ¥666,00 | ¥770,00 | ¥666,00 | 84,00K |
| 2026-07-06 | ¥670,00 | +0,45 % | ¥650,00 | ¥690,00 | ¥650,00 | 36,00K |
| 2026-07-03 | ¥667,00 | -1,91 % | ¥668,00 | ¥698,00 | ¥667,00 | 17,90K |
| 2026-07-02 | ¥680,00 | 0,00 % | ¥677,00 | ¥708,00 | ¥677,00 | 9,60K |
| 2026-07-01 | ¥680,00 | +0,44 % | ¥675,00 | ¥698,00 | ¥675,00 | 7,10K |
| 2026-06-30 | ¥677,00 | +0,30 % | ¥675,00 | ¥689,00 | ¥670,00 | 7,40K |
| 2026-06-29 | ¥675,00 | -0,74 % | ¥690,00 | ¥699,00 | ¥672,00 | 11,50K |
| 2026-06-26 | ¥680,00 | -5,42 % | ¥679,00 | ¥695,00 | ¥679,00 | 39,20K |
| 2026-06-25 | ¥719,00 | -0,42 % | ¥734,00 | ¥734,00 | ¥703,00 | 7,60K |
| 2026-06-24 | ¥722,00 | +0,56 % | ¥711,00 | ¥730,00 | ¥708,00 | 6,20K |
| 2026-06-23 | ¥718,00 | -3,75 % | ¥731,00 | ¥744,00 | ¥718,00 | 5,20K |
| 2026-06-22 | ¥746,00 | +3,04 % | ¥727,00 | ¥746,00 | ¥727,00 | 7,30K |
| 2026-06-19 | ¥724,00 | +0,28 % | ¥722,00 | ¥729,00 | ¥717,00 | 6,40K |
| 2026-06-18 | ¥722,00 | -0,69 % | ¥724,00 | ¥735,00 | ¥718,00 | 4,50K |
| 2026-06-17 | ¥727,00 | +2,54 % | ¥709,00 | ¥727,00 | ¥708,00 | 4,10K |
| 2026-06-16 | ¥709,00 | -0,70 % | ¥714,00 | ¥714,00 | ¥702,00 | 2,10K |
| 2026-06-15 | ¥714,00 | +2,00 % | ¥712,00 | ¥725,00 | ¥705,00 | 4,50K |
| 2026-06-12 | ¥700,00 | -1,41 % | ¥711,00 | ¥720,00 | ¥700,00 | 7,30K |
| 2026-06-11 | ¥710,00 | -0,70 % | ¥713,00 | ¥715,00 | ¥710,00 | 4,20K |
| 2026-06-10 | ¥715,00 | -2,32 % | ¥736,00 | ¥736,00 | ¥715,00 | 7,70K |
| 2026-06-09 | ¥732,00 | +0,55 % | ¥739,00 | ¥739,00 | ¥725,00 | 3,60K |
| 2026-06-08 | ¥728,00 | -1,89 % | ¥727,00 | ¥734,00 | ¥727,00 | 1,80K |
| 2026-06-05 | ¥742,00 | -0,67 % | ¥747,00 | ¥781,00 | ¥733,00 | 5,30K |
| 2026-06-04 | ¥747,00 | +1,49 % | ¥736,00 | ¥765,00 | ¥730,00 | 5,20K |
| 2026-06-03 | ¥736,00 | +1,66 % | ¥717,00 | ¥737,00 | ¥716,00 | 10,10K |
| 2026-06-02 | ¥724,00 | -0,69 % | ¥724,00 | ¥724,00 | ¥714,00 | 7,10K |
| 2026-06-01 | ¥729,00 | -1,49 % | ¥737,00 | ¥743,00 | ¥721,00 | 8,40K |
| 2026-05-29 | ¥740,00 | -1,07 % | ¥748,00 | ¥777,00 | ¥740,00 | 9,90K |
| 2026-05-28 | ¥748,00 | +0,40 % | ¥745,00 | ¥749,00 | ¥734,00 | 5,40K |
| 2026-05-27 | ¥745,00 | -1,06 % | ¥752,00 | ¥754,00 | ¥745,00 | 2,70K |
| 2026-05-26 | ¥753,00 | -0,40 % | ¥756,00 | ¥770,00 | ¥753,00 | 4,60K |
| 2026-05-25 | ¥756,00 | -0,66 % | ¥773,00 | ¥780,00 | ¥752,00 | 7,90K |