BeeX Inc. 4270
TSE · Japan · Technologiedienstleistungen
¥1.870,00-9,00 (-0,48 %)
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 | ¥1.870,00 | -0,48 % | ¥1.870,00 | ¥1.870,00 | ¥1.870,00 | 800 |
| 2026-10-01 | ¥1.879,00 | -0,32 % | ¥1.881,00 | ¥1.887,00 | ¥1.874,00 | 2,30K |
| 2026-09-30 | ¥1.885,00 | -1,26 % | ¥1.896,00 | ¥1.896,00 | ¥1.885,00 | 900 |
| 2026-09-29 | ¥1.909,00 | 0,00 % | ¥1.916,00 | ¥1.916,00 | ¥1.893,00 | 1,50K |
| 2026-09-28 | ¥1.909,00 | +0,10 % | ¥1.893,00 | ¥1.910,00 | ¥1.891,00 | 3,60K |
| 2026-09-25 | ¥1.907,00 | +0,58 % | ¥1.893,00 | ¥1.907,00 | ¥1.880,00 | 22,40K |
| 2026-09-24 | ¥1.896,00 | -0,11 % | ¥1.887,00 | ¥1.913,00 | ¥1.884,00 | 4,50K |
| 2026-09-18 | ¥1.898,00 | +1,28 % | ¥1.870,00 | ¥1.920,00 | ¥1.870,00 | 5,20K |
| 2026-09-17 | ¥1.874,00 | +0,11 % | ¥1.869,00 | ¥1.885,00 | ¥1.869,00 | 700 |
| 2026-09-16 | ¥1.872,00 | -0,95 % | ¥1.870,00 | ¥1.889,00 | ¥1.868,00 | 1,30K |
| 2026-09-15 | ¥1.890,00 | +0,64 % | ¥1.871,00 | ¥1.890,00 | ¥1.871,00 | 2,40K |
| 2026-09-14 | ¥1.878,00 | -0,79 % | ¥1.874,00 | ¥1.893,00 | ¥1.865,00 | 2,90K |
| 2026-09-11 | ¥1.893,00 | +0,85 % | ¥1.877,00 | ¥1.895,00 | ¥1.860,00 | 2,00K |
| 2026-09-10 | ¥1.877,00 | +0,11 % | ¥1.878,00 | ¥1.892,00 | ¥1.877,00 | 900 |
| 2026-09-09 | ¥1.875,00 | -0,95 % | ¥1.918,00 | ¥1.918,00 | ¥1.860,00 | 2,40K |
| 2026-09-08 | ¥1.893,00 | +0,53 % | ¥1.881,00 | ¥1.920,00 | ¥1.877,00 | 2,80K |
| 2026-09-07 | ¥1.883,00 | -2,18 % | ¥1.908,00 | ¥1.908,00 | ¥1.870,00 | 6,90K |
| 2026-09-04 | ¥1.925,00 | +1,64 % | ¥1.910,00 | ¥1.925,00 | ¥1.903,00 | 4,80K |
| 2026-09-03 | ¥1.894,00 | +0,48 % | ¥1.920,00 | ¥1.920,00 | ¥1.893,00 | 1,80K |
| 2026-09-02 | ¥1.885,00 | -2,53 % | ¥1.910,00 | ¥1.910,00 | ¥1.884,00 | 3,10K |
| 2026-09-01 | ¥1.934,00 | +0,73 % | ¥1.920,00 | ¥1.935,00 | ¥1.892,00 | 5,00K |
| 2026-08-31 | ¥1.920,00 | +1,21 % | ¥1.895,00 | ¥1.920,00 | ¥1.895,00 | 5,60K |
| 2026-08-28 | ¥1.897,00 | -1,15 % | ¥1.948,00 | ¥1.970,00 | ¥1.897,00 | 21,00K |
| 2026-08-27 | ¥1.919,00 | -0,31 % | ¥1.926,00 | ¥1.956,00 | ¥1.919,00 | 4,80K |
| 2026-08-26 | ¥1.925,00 | +0,47 % | ¥1.920,00 | ¥1.925,00 | ¥1.895,00 | 8,00K |
| 2026-08-25 | ¥1.916,00 | -0,10 % | ¥1.878,00 | ¥1.918,00 | ¥1.878,00 | 1,50K |
| 2026-08-24 | ¥1.918,00 | +1,70 % | ¥1.886,00 | ¥1.921,00 | ¥1.886,00 | 6,30K |
| 2026-08-21 | ¥1.886,00 | -1,20 % | ¥1.869,00 | ¥1.886,00 | ¥1.869,00 | 700 |
| 2026-08-20 | ¥1.909,00 | +2,47 % | ¥1.882,00 | ¥1.909,00 | ¥1.871,00 | 9,60K |
| 2026-08-19 | ¥1.863,00 | +0,43 % | ¥1.879,00 | ¥1.885,00 | ¥1.861,00 | 2,60K |
| 2026-08-18 | ¥1.855,00 | +0,11 % | ¥1.855,00 | ¥1.897,00 | ¥1.855,00 | 5,70K |
| 2026-08-17 | ¥1.853,00 | -2,11 % | ¥1.908,00 | ¥1.908,00 | ¥1.853,00 | 3,90K |
| 2026-08-14 | ¥1.893,00 | +2,32 % | ¥1.826,00 | ¥1.910,00 | ¥1.826,00 | 5,40K |
| 2026-08-13 | ¥1.850,00 | 0,00 % | ¥1.844,00 | ¥1.880,00 | ¥1.840,00 | 8,70K |
| 2026-08-12 | ¥1.850,00 | +1,31 % | ¥1.814,00 | ¥1.851,00 | ¥1.814,00 | 4,60K |
| 2026-08-10 | ¥1.826,00 | +0,50 % | ¥1.788,00 | ¥1.834,00 | ¥1.788,00 | 4,30K |
| 2026-08-07 | ¥1.817,00 | +1,51 % | ¥1.817,00 | ¥1.817,00 | ¥1.795,00 | 1,50K |
| 2026-08-06 | ¥1.790,00 | -2,24 % | ¥1.831,00 | ¥1.838,00 | ¥1.790,00 | 6,40K |
| 2026-08-05 | ¥1.831,00 | -0,70 % | ¥1.840,00 | ¥1.844,00 | ¥1.831,00 | 700 |
| 2026-08-04 | ¥1.844,00 | +1,15 % | ¥1.805,00 | ¥1.844,00 | ¥1.805,00 | 1,00K |
| 2026-08-03 | ¥1.823,00 | -0,05 % | ¥1.833,00 | ¥1.835,00 | ¥1.816,00 | 600 |
| 2026-07-31 | ¥1.824,00 | +0,16 % | ¥1.821,00 | ¥1.833,00 | ¥1.797,00 | 1,30K |
| 2026-07-30 | ¥1.821,00 | +1,17 % | ¥1.801,00 | ¥1.822,00 | ¥1.801,00 | 2,30K |
| 2026-07-29 | ¥1.800,00 | -0,17 % | ¥1.803,00 | ¥1.803,00 | ¥1.785,00 | 3,50K |
| 2026-07-28 | ¥1.803,00 | +0,28 % | ¥1.785,00 | ¥1.803,00 | ¥1.773,00 | 1,30K |
| 2026-07-27 | ¥1.798,00 | +1,87 % | ¥1.763,00 | ¥1.802,00 | ¥1.754,00 | 4,20K |
| 2026-07-24 | ¥1.765,00 | -0,84 % | ¥1.769,00 | ¥1.769,00 | ¥1.764,00 | 16,40K |
| 2026-07-23 | ¥1.780,00 | +0,74 % | ¥1.755,00 | ¥1.791,00 | ¥1.755,00 | 4,10K |
| 2026-07-22 | ¥1.767,00 | +0,23 % | ¥1.750,00 | ¥1.780,00 | ¥1.750,00 | 3,50K |
| 2026-07-21 | ¥1.763,00 | +0,11 % | ¥1.755,00 | ¥1.797,00 | ¥1.755,00 | 7,90K |
| 2026-07-17 | ¥1.761,00 | -0,84 % | ¥1.771,00 | ¥1.792,00 | ¥1.735,00 | 22,80K |
| 2026-07-16 | ¥1.776,00 | -8,45 % | ¥1.860,00 | ¥1.880,00 | ¥1.765,00 | 30,20K |
| 2026-07-15 | ¥1.940,00 | +2,86 % | ¥1.894,00 | ¥1.940,00 | ¥1.885,00 | 15,80K |
| 2026-07-14 | ¥1.886,00 | +0,27 % | ¥1.887,00 | ¥1.891,00 | ¥1.883,00 | 1,50K |
| 2026-07-13 | ¥1.881,00 | -0,84 % | ¥1.883,00 | ¥1.895,00 | ¥1.880,00 | 900 |
| 2026-07-10 | ¥1.897,00 | +1,55 % | ¥1.875,00 | ¥1.897,00 | ¥1.868,00 | 1,70K |
| 2026-07-09 | ¥1.868,00 | -0,80 % | ¥1.870,00 | ¥1.888,00 | ¥1.868,00 | 3,10K |
| 2026-07-08 | ¥1.883,00 | 0,00 % | ¥1.883,00 | ¥1.886,00 | ¥1.875,00 | 4,40K |
| 2026-07-07 | ¥1.883,00 | -0,89 % | ¥1.900,00 | ¥1.900,00 | ¥1.882,00 | 900 |
| 2026-07-06 | ¥1.900,00 | +1,77 % | ¥1.895,00 | ¥1.900,00 | ¥1.895,00 | 500 |
| 2026-07-03 | ¥1.867,00 | +0,11 % | ¥1.853,00 | ¥1.879,00 | ¥1.850,00 | 2,00K |
| 2026-07-02 | ¥1.865,00 | +0,16 % | ¥1.882,00 | ¥1.883,00 | ¥1.856,00 | 2,50K |
| 2026-07-01 | ¥1.862,00 | +0,32 % | ¥1.835,00 | ¥1.903,00 | ¥1.835,00 | 6,80K |
| 2026-06-30 | ¥1.856,00 | -0,16 % | ¥1.852,00 | ¥1.860,00 | ¥1.810,00 | 4,10K |
| 2026-06-29 | ¥1.859,00 | +2,71 % | ¥1.845,00 | ¥1.865,00 | ¥1.810,00 | 6,40K |
| 2026-06-26 | ¥1.810,00 | -0,49 % | ¥1.809,00 | ¥1.850,00 | ¥1.789,00 | 7,90K |
| 2026-06-25 | ¥1.819,00 | +1,06 % | ¥1.811,00 | ¥1.832,00 | ¥1.810,00 | 2,10K |
| 2026-06-24 | ¥1.800,00 | -1,26 % | ¥1.823,00 | ¥1.849,00 | ¥1.800,00 | 6,20K |
| 2026-06-23 | ¥1.823,00 | -1,30 % | ¥1.841,00 | ¥1.846,00 | ¥1.823,00 | 2,20K |
| 2026-06-22 | ¥1.847,00 | -0,22 % | ¥1.853,00 | ¥1.861,00 | ¥1.837,00 | 10,60K |
| 2026-06-19 | ¥1.851,00 | -2,32 % | ¥1.867,00 | ¥1.867,00 | ¥1.851,00 | 4,80K |
| 2026-06-18 | ¥1.895,00 | -0,05 % | ¥1.900,00 | ¥1.906,00 | ¥1.878,00 | 5,10K |
| 2026-06-17 | ¥1.896,00 | +3,55 % | ¥1.831,00 | ¥1.896,00 | ¥1.831,00 | 3,80K |
| 2026-06-16 | ¥1.831,00 | -3,07 % | ¥1.889,00 | ¥1.893,00 | ¥1.831,00 | 9,10K |
| 2026-06-15 | ¥1.889,00 | +0,48 % | ¥1.880,00 | ¥1.918,00 | ¥1.879,00 | 7,20K |
| 2026-06-12 | ¥1.880,00 | -0,53 % | ¥1.894,00 | ¥1.904,00 | ¥1.863,00 | 7,60K |
| 2026-06-11 | ¥1.890,00 | -3,62 % | ¥1.952,00 | ¥1.952,00 | ¥1.875,00 | 13,60K |
| 2026-06-10 | ¥1.961,00 | -0,96 % | ¥1.983,00 | ¥1.988,00 | ¥1.932,00 | 15,50K |
| 2026-06-09 | ¥1.980,00 | -1,54 % | ¥2.033,00 | ¥2.034,00 | ¥1.970,00 | 9,60K |
| 2026-06-08 | ¥2.011,00 | -9,41 % | ¥2.055,00 | ¥2.097,00 | ¥1.989,00 | 34,10K |
| 2026-06-05 | ¥2.220,00 | -5,29 % | ¥2.388,00 | ¥2.396,00 | ¥2.201,00 | 68,10K |
| 2026-06-04 | ¥2.344,00 | +9,79 % | ¥2.164,00 | ¥2.440,00 | ¥2.090,00 | 128,80K |
| 2026-06-03 | ¥2.135,00 | +6,75 % | ¥2.000,00 | ¥2.180,00 | ¥1.973,00 | 28,10K |
| 2026-06-02 | ¥2.000,00 | -1,96 % | ¥2.045,00 | ¥2.077,00 | ¥1.973,00 | 11,70K |
| 2026-06-01 | ¥2.040,00 | -1,11 % | ¥2.077,00 | ¥2.077,00 | ¥1.994,00 | 9,60K |
| 2026-05-29 | ¥2.063,00 | +5,31 % | ¥1.999,00 | ¥2.089,00 | ¥1.999,00 | 10,40K |
| 2026-05-28 | ¥1.959,00 | +1,24 % | ¥1.937,00 | ¥2.022,00 | ¥1.937,00 | 15,50K |
| 2026-05-27 | ¥1.935,00 | -2,91 % | ¥2.021,00 | ¥2.021,00 | ¥1.930,00 | 9,40K |
| 2026-05-26 | ¥1.993,00 | +3,26 % | ¥1.940,00 | ¥1.995,00 | ¥1.940,00 | 10,90K |
| 2026-05-25 | ¥1.930,00 | +0,42 % | ¥1.922,00 | ¥1.966,00 | ¥1.922,00 | 10,00K |