ExaWizards Inc. 4259
TSE · Japan · Technologiedienstleistungen
¥853,00-7,00 (-0,81 %)
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 | ¥853,00 | -0,81 % | ¥861,00 | ¥886,00 | ¥851,00 | 764,90K |
| 2026-10-01 | ¥860,00 | -0,69 % | ¥871,00 | ¥877,00 | ¥860,00 | 668,20K |
| 2026-09-30 | ¥866,00 | -0,46 % | ¥880,00 | ¥887,00 | ¥857,00 | 852,60K |
| 2026-09-29 | ¥870,00 | -0,57 % | ¥879,00 | ¥879,00 | ¥849,00 | 713,20K |
| 2026-09-28 | ¥875,00 | +1,27 % | ¥871,00 | ¥885,00 | ¥865,00 | 641,30K |
| 2026-09-25 | ¥864,00 | -3,89 % | ¥899,00 | ¥906,00 | ¥858,00 | 1,36M |
| 2026-09-24 | ¥899,00 | -5,86 % | ¥960,00 | ¥961,00 | ¥898,00 | 1,40M |
| 2026-09-18 | ¥955,00 | +4,71 % | ¥927,00 | ¥965,00 | ¥909,00 | 1,96M |
| 2026-09-17 | ¥912,00 | +4,35 % | ¥873,00 | ¥921,00 | ¥872,00 | 1,25M |
| 2026-09-16 | ¥874,00 | -1,02 % | ¥881,00 | ¥881,00 | ¥852,00 | 632,70K |
| 2026-09-15 | ¥883,00 | +4,87 % | ¥854,00 | ¥896,00 | ¥843,00 | 1,35M |
| 2026-09-14 | ¥842,00 | +3,44 % | ¥800,00 | ¥842,00 | ¥800,00 | 769,80K |
| 2026-09-11 | ¥814,00 | -2,28 % | ¥810,00 | ¥817,00 | ¥797,00 | 848,50K |
| 2026-09-10 | ¥833,00 | +2,84 % | ¥806,00 | ¥833,00 | ¥796,00 | 845,30K |
| 2026-09-09 | ¥810,00 | -4,71 % | ¥850,00 | ¥853,00 | ¥805,00 | 1,34M |
| 2026-09-08 | ¥850,00 | -2,30 % | ¥870,00 | ¥878,00 | ¥850,00 | 1,12M |
| 2026-09-07 | ¥870,00 | +1,16 % | ¥861,00 | ¥875,00 | ¥834,00 | 1,39M |
| 2026-09-04 | ¥860,00 | +7,50 % | ¥814,00 | ¥875,00 | ¥808,00 | 2,74M |
| 2026-09-03 | ¥800,00 | -1,84 % | ¥830,00 | ¥843,00 | ¥796,00 | 1,45M |
| 2026-09-02 | ¥815,00 | -2,63 % | ¥827,00 | ¥830,00 | ¥801,00 | 1,57M |
| 2026-09-01 | ¥837,00 | -0,36 % | ¥835,00 | ¥842,00 | ¥811,00 | 929,40K |
| 2026-08-31 | ¥840,00 | -0,94 % | ¥833,00 | ¥859,00 | ¥829,00 | 1,70M |
| 2026-08-28 | ¥848,00 | +5,87 % | ¥810,00 | ¥867,00 | ¥807,00 | 1,96M |
| 2026-08-27 | ¥801,00 | +6,23 % | ¥753,00 | ¥804,00 | ¥753,00 | 1,20M |
| 2026-08-26 | ¥754,00 | +0,53 % | ¥753,00 | ¥766,00 | ¥751,00 | 572,20K |
| 2026-08-25 | ¥750,00 | -3,72 % | ¥769,00 | ¥770,00 | ¥743,00 | 1,14M |
| 2026-08-24 | ¥779,00 | -3,11 % | ¥802,00 | ¥811,00 | ¥774,00 | 1,11M |
| 2026-08-21 | ¥804,00 | +0,50 % | ¥794,00 | ¥817,00 | ¥783,00 | 1,00M |
| 2026-08-20 | ¥800,00 | +3,36 % | ¥784,00 | ¥805,00 | ¥769,00 | 988,80K |
| 2026-08-19 | ¥774,00 | -0,90 % | ¥766,00 | ¥793,00 | ¥756,00 | 1,46M |
| 2026-08-18 | ¥781,00 | +5,54 % | ¥740,00 | ¥798,00 | ¥738,00 | 2,37M |
| 2026-08-17 | ¥740,00 | +4,96 % | ¥711,00 | ¥747,00 | ¥692,00 | 2,78M |
| 2026-08-14 | ¥705,00 | +1,88 % | ¥692,00 | ¥723,00 | ¥667,00 | 3,83M |
| 2026-08-13 | ¥692,00 | -17,81 % | ¥707,00 | ¥716,00 | ¥692,00 | 7,58M |
| 2026-08-12 | ¥842,00 | +0,24 % | ¥870,00 | ¥875,00 | ¥833,00 | 2,08M |
| 2026-08-10 | ¥840,00 | +0,48 % | ¥846,00 | ¥850,00 | ¥824,00 | 1,16M |
| 2026-08-07 | ¥836,00 | -0,24 % | ¥845,00 | ¥848,00 | ¥816,00 | 1,01M |
| 2026-08-06 | ¥838,00 | -1,87 % | ¥850,00 | ¥858,00 | ¥835,00 | 769,30K |
| 2026-08-05 | ¥854,00 | +6,09 % | ¥820,00 | ¥861,00 | ¥813,00 | 1,37M |
| 2026-08-04 | ¥805,00 | +3,60 % | ¥802,00 | ¥811,00 | ¥793,00 | 735,30K |
| 2026-08-03 | ¥777,00 | 0,00 % | ¥779,00 | ¥786,00 | ¥762,00 | 557,60K |
| 2026-07-31 | ¥777,00 | +3,46 % | ¥766,00 | ¥789,00 | ¥747,00 | 1,51M |
| 2026-07-30 | ¥751,00 | 0,00 % | ¥758,00 | ¥762,00 | ¥742,00 | 904,10K |
| 2026-07-29 | ¥751,00 | -4,70 % | ¥799,00 | ¥799,00 | ¥725,00 | 2,31M |
| 2026-07-28 | ¥788,00 | -3,55 % | ¥802,00 | ¥804,00 | ¥777,00 | 1,21M |
| 2026-07-27 | ¥817,00 | +2,25 % | ¥810,00 | ¥819,00 | ¥792,00 | 1,07M |
| 2026-07-24 | ¥799,00 | +1,01 % | ¥779,00 | ¥799,00 | ¥758,00 | 1,88M |
| 2026-07-23 | ¥791,00 | -1,62 % | ¥792,00 | ¥801,00 | ¥784,00 | 848,40K |
| 2026-07-22 | ¥804,00 | -0,99 % | ¥821,00 | ¥821,00 | ¥800,00 | 882,10K |
| 2026-07-21 | ¥812,00 | +3,70 % | ¥798,00 | ¥815,00 | ¥775,00 | 1,17M |
| 2026-07-17 | ¥783,00 | -5,43 % | ¥807,00 | ¥814,00 | ¥765,00 | 2,85M |
| 2026-07-16 | ¥828,00 | -2,01 % | ¥845,00 | ¥846,00 | ¥809,00 | 1,33M |
| 2026-07-15 | ¥845,00 | -8,94 % | ¥898,00 | ¥900,00 | ¥808,00 | 4,22M |
| 2026-07-14 | ¥928,00 | +9,56 % | ¥877,00 | ¥939,00 | ¥862,00 | 3,61M |
| 2026-07-13 | ¥847,00 | -2,87 % | ¥872,00 | ¥898,00 | ¥840,00 | 1,13M |
| 2026-07-10 | ¥872,00 | -1,58 % | ¥900,00 | ¥903,00 | ¥868,00 | 1,35M |
| 2026-07-09 | ¥886,00 | +3,38 % | ¥866,00 | ¥895,00 | ¥850,00 | 910,70K |
| 2026-07-08 | ¥857,00 | -5,09 % | ¥885,00 | ¥892,00 | ¥847,00 | 1,80M |
| 2026-07-07 | ¥903,00 | -3,63 % | ¥922,00 | ¥928,00 | ¥901,00 | 1,83M |
| 2026-07-06 | ¥937,00 | +5,76 % | ¥930,00 | ¥976,00 | ¥921,00 | 2,81M |
| 2026-07-03 | ¥886,00 | +6,24 % | ¥858,00 | ¥896,00 | ¥839,00 | 2,39M |
| 2026-07-02 | ¥834,00 | +2,84 % | ¥817,00 | ¥866,00 | ¥809,00 | 1,94M |
| 2026-07-01 | ¥811,00 | +1,38 % | ¥808,00 | ¥860,00 | ¥805,00 | 2,06M |
| 2026-06-30 | ¥800,00 | +1,39 % | ¥810,00 | ¥819,00 | ¥764,00 | 1,65M |
| 2026-06-29 | ¥789,00 | +1,54 % | ¥822,00 | ¥836,00 | ¥767,00 | 2,01M |
| 2026-06-26 | ¥777,00 | -6,16 % | ¥813,00 | ¥823,00 | ¥772,00 | 2,35M |
| 2026-06-25 | ¥828,00 | -3,61 % | ¥862,00 | ¥865,00 | ¥821,00 | 1,79M |
| 2026-06-24 | ¥859,00 | -1,94 % | ¥890,00 | ¥912,00 | ¥842,00 | 1,64M |
| 2026-06-23 | ¥876,00 | -1,90 % | ¥906,00 | ¥913,00 | ¥861,00 | 1,48M |
| 2026-06-22 | ¥893,00 | +3,24 % | ¥880,00 | ¥906,00 | ¥871,00 | 1,18M |
| 2026-06-19 | ¥865,00 | -5,15 % | ¥920,00 | ¥920,00 | ¥858,00 | 1,93M |
| 2026-06-18 | ¥912,00 | +0,66 % | ¥898,00 | ¥952,00 | ¥893,00 | 2,03M |
| 2026-06-17 | ¥906,00 | -1,95 % | ¥911,00 | ¥930,00 | ¥895,00 | 1,54M |
| 2026-06-16 | ¥924,00 | -5,62 % | ¥965,00 | ¥973,00 | ¥916,00 | 1,47M |
| 2026-06-15 | ¥979,00 | +1,87 % | ¥976,00 | ¥1.001,00 | ¥949,00 | 1,51M |
| 2026-06-12 | ¥961,00 | -3,03 % | ¥1.017,00 | ¥1.026,00 | ¥938,00 | 2,01M |
| 2026-06-11 | ¥991,00 | +2,69 % | ¥933,00 | ¥1.011,00 | ¥927,00 | 1,73M |
| 2026-06-10 | ¥965,00 | -5,30 % | ¥996,00 | ¥999,00 | ¥954,00 | 2,14M |
| 2026-06-09 | ¥1.019,00 | -3,14 % | ¥1.050,00 | ¥1.050,00 | ¥1.006,00 | 1,72M |
| 2026-06-08 | ¥1.052,00 | -5,05 % | ¥1.051,00 | ¥1.121,00 | ¥1.036,00 | 2,38M |
| 2026-06-05 | ¥1.108,00 | +3,75 % | ¥1.089,00 | ¥1.149,00 | ¥1.080,00 | 1,64M |
| 2026-06-04 | ¥1.068,00 | -7,13 % | ¥1.125,00 | ¥1.145,00 | ¥1.044,00 | 2,40M |
| 2026-06-03 | ¥1.150,00 | -4,09 % | ¥1.198,00 | ¥1.199,00 | ¥1.125,00 | 2,43M |
| 2026-06-02 | ¥1.199,00 | +1,27 % | ¥1.202,00 | ¥1.223,00 | ¥1.110,00 | 2,82M |
| 2026-06-01 | ¥1.184,00 | -1,42 % | ¥1.198,00 | ¥1.208,00 | ¥1.119,00 | 2,16M |
| 2026-05-29 | ¥1.201,00 | -1,48 % | ¥1.258,00 | ¥1.275,00 | ¥1.154,00 | 2,14M |
| 2026-05-28 | ¥1.219,00 | -0,49 % | ¥1.200,00 | ¥1.243,00 | ¥1.138,00 | 2,55M |
| 2026-05-27 | ¥1.225,00 | -11,49 % | ¥1.361,00 | ¥1.368,00 | ¥1.182,00 | 5,09M |
| 2026-05-26 | ¥1.384,00 | +1,62 % | ¥1.388,00 | ¥1.445,00 | ¥1.354,00 | 4,23M |
| 2026-05-25 | ¥1.362,00 | +7,50 % | ¥1.257,00 | ¥1.384,00 | ¥1.230,00 | 5,75M |