CYND Co., Ltd. 4256
TSE · Japan · Technologiedienstleistungen
¥1.213,00+5,00 (+0,41 %)
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 | ¥1.213,00 | +0,41 % | ¥1.208,00 | ¥1.215,00 | ¥1.201,00 | 1,90K |
| 2026-10-01 | ¥1.208,00 | -0,82 % | ¥1.218,00 | ¥1.218,00 | ¥1.180,00 | 6,40K |
| 2026-09-30 | ¥1.218,00 | +3,13 % | ¥1.171,00 | ¥1.218,00 | ¥1.171,00 | 3,80K |
| 2026-09-29 | ¥1.181,00 | -1,42 % | ¥1.220,00 | ¥1.220,00 | ¥1.180,00 | 4,00K |
| 2026-09-28 | ¥1.198,00 | +1,27 % | ¥1.179,00 | ¥1.204,00 | ¥1.179,00 | 6,80K |
| 2026-09-25 | ¥1.183,00 | +3,68 % | ¥1.166,00 | ¥1.191,00 | ¥1.143,00 | 7,60K |
| 2026-09-24 | ¥1.141,00 | +0,71 % | ¥1.126,00 | ¥1.148,00 | ¥1.126,00 | 11,50K |
| 2026-09-18 | ¥1.133,00 | +1,07 % | ¥1.121,00 | ¥1.133,00 | ¥1.121,00 | 700 |
| 2026-09-17 | ¥1.121,00 | +0,09 % | ¥1.120,00 | ¥1.139,00 | ¥1.120,00 | 3,30K |
| 2026-09-16 | ¥1.120,00 | -1,06 % | ¥1.132,00 | ¥1.137,00 | ¥1.120,00 | 2,30K |
| 2026-09-15 | ¥1.132,00 | +0,35 % | ¥1.130,00 | ¥1.137,00 | ¥1.116,00 | 2,90K |
| 2026-09-14 | ¥1.128,00 | +0,18 % | ¥1.130,00 | ¥1.135,00 | ¥1.116,00 | 1,80K |
| 2026-09-11 | ¥1.126,00 | -0,27 % | ¥1.129,00 | ¥1.129,00 | ¥1.109,00 | 2,90K |
| 2026-09-10 | ¥1.129,00 | +1,07 % | ¥1.132,00 | ¥1.132,00 | ¥1.111,00 | 1,60K |
| 2026-09-09 | ¥1.117,00 | -0,27 % | ¥1.134,00 | ¥1.140,00 | ¥1.115,00 | 2,30K |
| 2026-09-08 | ¥1.120,00 | -0,09 % | ¥1.132,00 | ¥1.142,00 | ¥1.108,00 | 5,20K |
| 2026-09-07 | ¥1.121,00 | -0,18 % | ¥1.129,00 | ¥1.130,00 | ¥1.102,00 | 3,70K |
| 2026-09-04 | ¥1.123,00 | -0,09 % | ¥1.120,00 | ¥1.133,00 | ¥1.117,00 | 8,40K |
| 2026-09-03 | ¥1.124,00 | -0,09 % | ¥1.125,00 | ¥1.139,00 | ¥1.102,00 | 4,90K |
| 2026-09-02 | ¥1.125,00 | -0,18 % | ¥1.111,00 | ¥1.139,00 | ¥1.094,00 | 7,70K |
| 2026-09-01 | ¥1.127,00 | -0,97 % | ¥1.139,00 | ¥1.140,00 | ¥1.100,00 | 11,20K |
| 2026-08-31 | ¥1.138,00 | +4,60 % | ¥1.093,00 | ¥1.144,00 | ¥1.093,00 | 13,80K |
| 2026-08-28 | ¥1.088,00 | +5,63 % | ¥1.050,00 | ¥1.090,00 | ¥1.036,00 | 13,70K |
| 2026-08-27 | ¥1.030,00 | +1,18 % | ¥1.024,00 | ¥1.030,00 | ¥1.019,00 | 2,70K |
| 2026-08-26 | ¥1.018,00 | -1,17 % | ¥1.021,00 | ¥1.030,00 | ¥1.011,00 | 4,60K |
| 2026-08-25 | ¥1.030,00 | +2,49 % | ¥1.035,00 | ¥1.035,00 | ¥1.015,00 | 12,10K |
| 2026-08-24 | ¥1.005,00 | +4,80 % | ¥965,00 | ¥1.005,00 | ¥965,00 | 88,70K |
| 2026-08-21 | ¥959,00 | -0,62 % | ¥965,00 | ¥965,00 | ¥957,00 | 13,30K |
| 2026-08-20 | ¥965,00 | -0,62 % | ¥974,00 | ¥974,00 | ¥964,00 | 8,50K |
| 2026-08-19 | ¥971,00 | -0,92 % | ¥980,00 | ¥980,00 | ¥969,00 | 4,90K |
| 2026-08-18 | ¥980,00 | -0,91 % | ¥984,00 | ¥989,00 | ¥978,00 | 5,60K |
| 2026-08-17 | ¥989,00 | +2,81 % | ¥977,00 | ¥990,00 | ¥977,00 | 9,90K |
| 2026-08-14 | ¥962,00 | +0,10 % | ¥976,00 | ¥976,00 | ¥961,00 | 11,60K |
| 2026-08-13 | ¥961,00 | -1,13 % | ¥969,00 | ¥974,00 | ¥955,00 | 11,40K |
| 2026-08-12 | ¥972,00 | -1,82 % | ¥990,00 | ¥990,00 | ¥972,00 | 8,80K |
| 2026-08-10 | ¥990,00 | -0,40 % | ¥990,00 | ¥990,00 | ¥987,00 | 5,70K |
| 2026-08-07 | ¥994,00 | 0,00 % | ¥999,00 | ¥1.005,00 | ¥989,00 | 3,50K |
| 2026-08-06 | ¥994,00 | -0,50 % | ¥1.006,00 | ¥1.006,00 | ¥994,00 | 2,50K |
| 2026-08-05 | ¥999,00 | -0,30 % | ¥1.005,00 | ¥1.005,00 | ¥997,00 | 4,00K |
| 2026-08-04 | ¥1.002,00 | +0,91 % | ¥1.005,00 | ¥1.005,00 | ¥1.002,00 | 700 |
| 2026-08-03 | ¥993,00 | -0,70 % | ¥1.000,00 | ¥1.001,00 | ¥993,00 | 1,60K |
| 2026-07-31 | ¥1.000,00 | -1,28 % | ¥1.010,00 | ¥1.010,00 | ¥1.000,00 | 1,90K |
| 2026-07-30 | ¥1.013,00 | +2,32 % | ¥989,00 | ¥1.013,00 | ¥989,00 | 3,00K |
| 2026-07-29 | ¥990,00 | -1,10 % | ¥1.000,00 | ¥1.000,00 | ¥990,00 | 2,90K |
| 2026-07-28 | ¥1.001,00 | -0,99 % | ¥1.012,00 | ¥1.012,00 | ¥1.001,00 | 1,40K |
| 2026-07-27 | ¥1.011,00 | +0,80 % | ¥1.000,00 | ¥1.011,00 | ¥1.000,00 | 3,70K |
| 2026-07-24 | ¥1.003,00 | +0,50 % | ¥1.001,00 | ¥1.005,00 | ¥999,00 | 3,20K |
| 2026-07-23 | ¥998,00 | +1,11 % | ¥981,00 | ¥998,00 | ¥981,00 | 700 |
| 2026-07-22 | ¥987,00 | +1,23 % | ¥980,00 | ¥989,00 | ¥980,00 | 4,30K |
| 2026-07-21 | ¥975,00 | 0,00 % | ¥975,00 | ¥980,00 | ¥975,00 | 4,10K |
| 2026-07-17 | ¥975,00 | -0,51 % | ¥980,00 | ¥984,00 | ¥975,00 | 5,60K |
| 2026-07-16 | ¥980,00 | +0,20 % | ¥980,00 | ¥990,00 | ¥980,00 | 3,50K |
| 2026-07-15 | ¥978,00 | -0,31 % | ¥996,00 | ¥996,00 | ¥978,00 | 2,20K |
| 2026-07-14 | ¥981,00 | -1,60 % | ¥994,00 | ¥995,00 | ¥981,00 | 3,80K |
| 2026-07-13 | ¥997,00 | +2,57 % | ¥987,00 | ¥998,00 | ¥987,00 | 4,40K |
| 2026-07-10 | ¥972,00 | +0,52 % | ¥968,00 | ¥975,00 | ¥966,00 | 4,50K |
| 2026-07-09 | ¥967,00 | +0,31 % | ¥964,00 | ¥975,00 | ¥964,00 | 3,20K |
| 2026-07-08 | ¥964,00 | +1,37 % | ¥964,00 | ¥966,00 | ¥954,00 | 2,40K |
| 2026-07-07 | ¥951,00 | +0,21 % | ¥959,00 | ¥960,00 | ¥951,00 | 4,10K |
| 2026-07-06 | ¥949,00 | +1,17 % | ¥941,00 | ¥949,00 | ¥932,00 | 6,40K |
| 2026-07-03 | ¥938,00 | +1,52 % | ¥927,00 | ¥938,00 | ¥922,00 | 5,20K |
| 2026-07-02 | ¥924,00 | +0,22 % | ¥922,00 | ¥928,00 | ¥922,00 | 2,20K |
| 2026-07-01 | ¥922,00 | -0,32 % | ¥922,00 | ¥927,00 | ¥922,00 | 1,30K |
| 2026-06-30 | ¥925,00 | +0,22 % | ¥921,00 | ¥929,00 | ¥921,00 | 2,60K |
| 2026-06-29 | ¥923,00 | +1,10 % | ¥919,00 | ¥933,00 | ¥916,00 | 4,90K |
| 2026-06-26 | ¥913,00 | -0,65 % | ¥921,00 | ¥925,00 | ¥913,00 | 4,20K |
| 2026-06-25 | ¥919,00 | +1,43 % | ¥921,00 | ¥925,00 | ¥913,00 | 3,70K |
| 2026-06-24 | ¥906,00 | -3,51 % | ¥924,00 | ¥939,00 | ¥906,00 | 5,50K |
| 2026-06-23 | ¥939,00 | +2,51 % | ¥923,00 | ¥939,00 | ¥910,00 | 4,80K |
| 2026-06-22 | ¥916,00 | +0,88 % | ¥910,00 | ¥920,00 | ¥910,00 | 3,80K |
| 2026-06-19 | ¥908,00 | -0,55 % | ¥913,00 | ¥917,00 | ¥905,00 | 7,60K |
| 2026-06-18 | ¥913,00 | 0,00 % | ¥917,00 | ¥921,00 | ¥911,00 | 3,80K |
| 2026-06-17 | ¥913,00 | +1,33 % | ¥916,00 | ¥921,00 | ¥904,00 | 7,90K |
| 2026-06-16 | ¥901,00 | -4,05 % | ¥939,00 | ¥960,00 | ¥900,00 | 16,70K |
| 2026-06-15 | ¥939,00 | +3,07 % | ¥911,00 | ¥939,00 | ¥911,00 | 11,90K |
| 2026-06-12 | ¥911,00 | -0,44 % | ¥922,00 | ¥927,00 | ¥911,00 | 5,10K |
| 2026-06-11 | ¥915,00 | -0,11 % | ¥915,00 | ¥923,00 | ¥898,00 | 17,60K |
| 2026-06-10 | ¥916,00 | -1,51 % | ¥930,00 | ¥935,00 | ¥911,00 | 22,30K |
| 2026-06-09 | ¥930,00 | -1,38 % | ¥950,00 | ¥965,00 | ¥930,00 | 17,50K |
| 2026-06-08 | ¥943,00 | -5,70 % | ¥1.000,00 | ¥1.000,00 | ¥942,00 | 46,40K |
| 2026-06-05 | ¥1.000,00 | +0,70 % | ¥993,00 | ¥1.007,00 | ¥993,00 | 1,50K |
| 2026-06-04 | ¥993,00 | -0,30 % | ¥992,00 | ¥1.010,00 | ¥992,00 | 3,40K |
| 2026-06-03 | ¥996,00 | +0,40 % | ¥1.000,00 | ¥1.000,00 | ¥989,00 | 3,10K |
| 2026-06-02 | ¥992,00 | 0,00 % | ¥993,00 | ¥998,00 | ¥986,00 | 4,20K |
| 2026-06-01 | ¥992,00 | -1,29 % | ¥1.000,00 | ¥1.000,00 | ¥992,00 | 4,40K |
| 2026-05-29 | ¥1.005,00 | +0,20 % | ¥1.007,00 | ¥1.014,00 | ¥999,00 | 3,70K |
| 2026-05-28 | ¥1.003,00 | +0,80 % | ¥990,00 | ¥1.003,00 | ¥990,00 | 5,10K |
| 2026-05-27 | ¥995,00 | -1,09 % | ¥1.006,00 | ¥1.007,00 | ¥991,00 | 10,10K |
| 2026-05-26 | ¥1.006,00 | -0,10 % | ¥1.012,00 | ¥1.015,00 | ¥1.006,00 | 1,80K |
| 2026-05-25 | ¥1.007,00 | 0,00 % | ¥1.013,00 | ¥1.019,00 | ¥1.006,00 | 6,20K |