SOLXYZ Co., Ltd. 4284
TSE · Japan · Technologiedienstleistungen
¥455,00-8,00 (-1,73 %)
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 | ¥455,00 | -1,73 % | ¥466,00 | ¥466,00 | ¥454,00 | 24,50K |
| 2026-10-01 | ¥463,00 | +1,76 % | ¥453,00 | ¥463,00 | ¥452,00 | 28,70K |
| 2026-09-30 | ¥455,00 | +0,66 % | ¥453,00 | ¥456,00 | ¥452,00 | 12,40K |
| 2026-09-29 | ¥452,00 | -0,66 % | ¥453,00 | ¥456,00 | ¥452,00 | 8,20K |
| 2026-09-28 | ¥455,00 | 0,00 % | ¥459,00 | ¥459,00 | ¥453,00 | 15,00K |
| 2026-09-25 | ¥455,00 | 0,00 % | ¥453,00 | ¥457,00 | ¥450,00 | 18,80K |
| 2026-09-24 | ¥455,00 | +0,89 % | ¥455,00 | ¥459,00 | ¥453,00 | 33,30K |
| 2026-09-18 | ¥451,00 | -1,74 % | ¥459,00 | ¥460,00 | ¥451,00 | 19,80K |
| 2026-09-17 | ¥459,00 | +1,55 % | ¥450,00 | ¥459,00 | ¥450,00 | 18,10K |
| 2026-09-16 | ¥452,00 | +0,67 % | ¥453,00 | ¥453,00 | ¥448,00 | 15,10K |
| 2026-09-15 | ¥449,00 | +0,67 % | ¥446,00 | ¥450,00 | ¥442,00 | 26,90K |
| 2026-09-14 | ¥446,00 | +1,13 % | ¥442,00 | ¥447,00 | ¥442,00 | 22,30K |
| 2026-09-11 | ¥441,00 | -0,90 % | ¥445,00 | ¥446,00 | ¥438,00 | 19,70K |
| 2026-09-10 | ¥445,00 | 0,00 % | ¥441,00 | ¥449,00 | ¥440,00 | 26,20K |
| 2026-09-09 | ¥445,00 | -0,22 % | ¥448,00 | ¥448,00 | ¥442,00 | 15,30K |
| 2026-09-08 | ¥446,00 | -0,89 % | ¥455,00 | ¥455,00 | ¥446,00 | 17,50K |
| 2026-09-07 | ¥450,00 | -1,75 % | ¥458,00 | ¥460,00 | ¥449,00 | 40,20K |
| 2026-09-04 | ¥458,00 | -0,87 % | ¥461,00 | ¥461,00 | ¥454,00 | 30,20K |
| 2026-09-03 | ¥462,00 | +2,21 % | ¥455,00 | ¥464,00 | ¥448,00 | 40,50K |
| 2026-09-02 | ¥452,00 | -1,95 % | ¥456,00 | ¥456,00 | ¥450,00 | 48,30K |
| 2026-09-01 | ¥461,00 | +1,10 % | ¥471,00 | ¥472,00 | ¥455,00 | 121,60K |
| 2026-08-31 | ¥456,00 | +1,79 % | ¥449,00 | ¥461,00 | ¥444,00 | 107,20K |
| 2026-08-28 | ¥448,00 | +1,59 % | ¥443,00 | ¥449,00 | ¥442,00 | 26,60K |
| 2026-08-27 | ¥441,00 | +0,46 % | ¥440,00 | ¥445,00 | ¥440,00 | 22,20K |
| 2026-08-26 | ¥439,00 | 0,00 % | ¥442,00 | ¥444,00 | ¥439,00 | 16,70K |
| 2026-08-25 | ¥439,00 | +0,46 % | ¥440,00 | ¥444,00 | ¥438,00 | 19,10K |
| 2026-08-24 | ¥437,00 | -1,13 % | ¥440,00 | ¥449,00 | ¥437,00 | 31,00K |
| 2026-08-21 | ¥442,00 | -0,45 % | ¥444,00 | ¥444,00 | ¥440,00 | 17,20K |
| 2026-08-20 | ¥444,00 | +3,26 % | ¥430,00 | ¥446,00 | ¥427,00 | 49,60K |
| 2026-08-19 | ¥430,00 | -0,69 % | ¥433,00 | ¥434,00 | ¥428,00 | 19,10K |
| 2026-08-18 | ¥433,00 | -1,14 % | ¥438,00 | ¥438,00 | ¥432,00 | 17,00K |
| 2026-08-17 | ¥438,00 | +0,46 % | ¥436,00 | ¥442,00 | ¥435,00 | 34,40K |
| 2026-08-14 | ¥436,00 | +2,83 % | ¥423,00 | ¥437,00 | ¥423,00 | 34,20K |
| 2026-08-13 | ¥424,00 | +0,24 % | ¥423,00 | ¥428,00 | ¥423,00 | 25,10K |
| 2026-08-12 | ¥423,00 | -1,40 % | ¥425,00 | ¥432,00 | ¥421,00 | 26,20K |
| 2026-08-10 | ¥429,00 | +0,23 % | ¥429,00 | ¥432,00 | ¥423,00 | 32,80K |
| 2026-08-07 | ¥428,00 | -0,23 % | ¥430,00 | ¥433,00 | ¥425,00 | 17,30K |
| 2026-08-06 | ¥429,00 | -0,46 % | ¥427,00 | ¥435,00 | ¥427,00 | 11,40K |
| 2026-08-05 | ¥431,00 | +1,41 % | ¥422,00 | ¥433,00 | ¥420,00 | 66,50K |
| 2026-08-04 | ¥425,00 | -1,16 % | ¥429,00 | ¥431,00 | ¥425,00 | 5,80K |
| 2026-08-03 | ¥430,00 | -1,38 % | ¥432,00 | ¥433,00 | ¥425,00 | 28,70K |
| 2026-07-31 | ¥436,00 | -0,23 % | ¥440,00 | ¥440,00 | ¥432,00 | 18,50K |
| 2026-07-30 | ¥437,00 | +0,92 % | ¥434,00 | ¥438,00 | ¥429,00 | 11,70K |
| 2026-07-29 | ¥433,00 | -1,37 % | ¥442,00 | ¥444,00 | ¥433,00 | 22,70K |
| 2026-07-28 | ¥439,00 | -1,13 % | ¥445,00 | ¥445,00 | ¥438,00 | 59,80K |
| 2026-07-27 | ¥444,00 | +0,91 % | ¥447,00 | ¥447,00 | ¥438,00 | 28,20K |
| 2026-07-24 | ¥440,00 | -0,68 % | ¥443,00 | ¥446,00 | ¥435,00 | 22,50K |
| 2026-07-23 | ¥443,00 | -1,34 % | ¥441,00 | ¥448,00 | ¥439,00 | 25,40K |
| 2026-07-22 | ¥449,00 | +2,51 % | ¥442,00 | ¥450,00 | ¥438,00 | 50,20K |
| 2026-07-21 | ¥438,00 | -0,23 % | ¥436,00 | ¥443,00 | ¥435,00 | 33,30K |
| 2026-07-17 | ¥439,00 | -1,35 % | ¥438,00 | ¥442,00 | ¥430,00 | 54,40K |
| 2026-07-16 | ¥445,00 | -0,22 % | ¥446,00 | ¥452,00 | ¥441,00 | 23,90K |
| 2026-07-15 | ¥446,00 | -0,67 % | ¥456,00 | ¥456,00 | ¥446,00 | 25,40K |
| 2026-07-14 | ¥449,00 | -2,39 % | ¥460,00 | ¥460,00 | ¥441,00 | 71,10K |
| 2026-07-13 | ¥460,00 | +2,22 % | ¥452,00 | ¥460,00 | ¥446,00 | 52,00K |
| 2026-07-10 | ¥450,00 | 0,00 % | ¥448,00 | ¥455,00 | ¥446,00 | 29,70K |
| 2026-07-09 | ¥450,00 | -2,39 % | ¥460,00 | ¥460,00 | ¥449,00 | 58,30K |
| 2026-07-08 | ¥461,00 | +3,13 % | ¥446,00 | ¥463,00 | ¥442,00 | 120,80K |
| 2026-07-07 | ¥447,00 | +3,00 % | ¥436,00 | ¥447,00 | ¥435,00 | 76,80K |
| 2026-07-06 | ¥434,00 | -0,46 % | ¥434,00 | ¥441,00 | ¥432,00 | 32,50K |
| 2026-07-03 | ¥436,00 | +0,69 % | ¥433,00 | ¥442,00 | ¥430,00 | 85,60K |
| 2026-07-02 | ¥433,00 | +1,88 % | ¥425,00 | ¥435,00 | ¥421,00 | 70,90K |
| 2026-07-01 | ¥425,00 | +4,17 % | ¥412,00 | ¥425,00 | ¥412,00 | 124,30K |
| 2026-06-30 | ¥408,00 | -0,73 % | ¥417,00 | ¥418,00 | ¥407,00 | 38,30K |
| 2026-06-29 | ¥411,00 | -1,67 % | ¥414,00 | ¥418,00 | ¥407,00 | 28,60K |
| 2026-06-26 | ¥418,00 | 0,00 % | ¥415,00 | ¥419,00 | ¥412,00 | 42,70K |
| 2026-06-25 | ¥418,00 | -0,48 % | ¥421,00 | ¥425,00 | ¥415,00 | 27,90K |
| 2026-06-24 | ¥420,00 | +0,96 % | ¥416,00 | ¥423,00 | ¥416,00 | 35,40K |
| 2026-06-23 | ¥416,00 | -2,35 % | ¥428,00 | ¥430,00 | ¥415,00 | 72,60K |
| 2026-06-22 | ¥426,00 | +1,43 % | ¥422,00 | ¥430,00 | ¥421,00 | 83,30K |
| 2026-06-19 | ¥420,00 | -0,47 % | ¥421,00 | ¥424,00 | ¥418,00 | 21,10K |
| 2026-06-18 | ¥422,00 | +0,96 % | ¥420,00 | ¥425,00 | ¥418,00 | 53,30K |
| 2026-06-17 | ¥418,00 | +2,70 % | ¥405,00 | ¥420,00 | ¥405,00 | 35,00K |
| 2026-06-16 | ¥407,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥404,00 | 25,00K |
| 2026-06-15 | ¥407,00 | +0,74 % | ¥408,00 | ¥410,00 | ¥405,00 | 31,30K |
| 2026-06-12 | ¥404,00 | -0,25 % | ¥407,00 | ¥407,00 | ¥397,00 | 47,30K |
| 2026-06-11 | ¥405,00 | -0,98 % | ¥409,00 | ¥409,00 | ¥402,00 | 54,80K |
| 2026-06-10 | ¥409,00 | -0,24 % | ¥408,00 | ¥412,00 | ¥406,00 | 32,20K |
| 2026-06-09 | ¥410,00 | +0,74 % | ¥410,00 | ¥418,00 | ¥408,00 | 62,20K |
| 2026-06-08 | ¥407,00 | -2,40 % | ¥408,00 | ¥412,00 | ¥406,00 | 65,40K |
| 2026-06-05 | ¥417,00 | +1,71 % | ¥407,00 | ¥425,00 | ¥407,00 | 57,90K |
| 2026-06-04 | ¥410,00 | 0,00 % | ¥411,00 | ¥415,00 | ¥407,00 | 35,60K |
| 2026-06-03 | ¥410,00 | -0,97 % | ¥410,00 | ¥415,00 | ¥406,00 | 72,60K |
| 2026-06-02 | ¥414,00 | -2,36 % | ¥425,00 | ¥425,00 | ¥410,00 | 121,50K |
| 2026-06-01 | ¥424,00 | +0,24 % | ¥424,00 | ¥426,00 | ¥422,00 | 31,90K |
| 2026-05-29 | ¥423,00 | -0,47 % | ¥427,00 | ¥433,00 | ¥423,00 | 57,60K |
| 2026-05-28 | ¥425,00 | -1,39 % | ¥426,00 | ¥429,00 | ¥424,00 | 41,10K |
| 2026-05-27 | ¥431,00 | -0,23 % | ¥433,00 | ¥433,00 | ¥426,00 | 38,30K |
| 2026-05-26 | ¥432,00 | -0,92 % | ¥434,00 | ¥437,00 | ¥430,00 | 29,80K |
| 2026-05-25 | ¥436,00 | 0,00 % | ¥439,00 | ¥440,00 | ¥431,00 | 33,50K |