uSonar Co., Ltd. 431A
TSE · Japan · Technologiedienstleistungen
¥2.620,00-42,00 (-1,58 %)
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 | ¥2.620,00 | -1,58 % | ¥2.663,00 | ¥2.676,00 | ¥2.605,00 | 15,10K |
| 2026-10-01 | ¥2.662,00 | -1,22 % | ¥2.670,00 | ¥2.689,00 | ¥2.630,00 | 9,00K |
| 2026-09-30 | ¥2.695,00 | +1,54 % | ¥2.659,00 | ¥2.710,00 | ¥2.635,00 | 28,00K |
| 2026-09-29 | ¥2.654,00 | -1,63 % | ¥2.698,00 | ¥2.705,00 | ¥2.629,00 |
| 28,20K |
| 2026-09-28 | ¥2.698,00 | +0,60 % | ¥2.697,00 | ¥2.757,00 | ¥2.664,00 | 22,40K |
| 2026-09-25 | ¥2.682,00 | -2,65 % | ¥2.805,00 | ¥2.817,00 | ¥2.658,00 | 33,50K |
| 2026-09-24 | ¥2.755,00 | -1,99 % | ¥2.761,00 | ¥2.791,00 | ¥2.741,00 | 9,00K |
| 2026-09-18 | ¥2.811,00 | +4,11 % | ¥2.705,00 | ¥2.818,00 | ¥2.691,00 | 30,70K |
| 2026-09-17 | ¥2.700,00 | +0,37 % | ¥2.696,00 | ¥2.766,00 | ¥2.665,00 | 19,90K |
| 2026-09-16 | ¥2.690,00 | -1,18 % | ¥2.772,00 | ¥2.772,00 | ¥2.590,00 | 41,90K |
| 2026-09-15 | ¥2.722,00 | -1,31 % | ¥2.708,00 | ¥2.767,00 | ¥2.699,00 | 12,70K |
| 2026-09-14 | ¥2.758,00 | +3,65 % | ¥2.611,00 | ¥2.770,00 | ¥2.611,00 | 21,90K |
| 2026-09-11 | ¥2.661,00 | +0,26 % | ¥2.700,00 | ¥2.740,00 | ¥2.630,00 | 30,20K |
| 2026-09-10 | ¥2.654,00 | +1,80 % | ¥2.579,00 | ¥2.661,00 | ¥2.528,00 | 52,40K |
| 2026-09-09 | ¥2.607,00 | -4,44 % | ¥2.711,00 | ¥2.726,00 | ¥2.603,00 | 27,00K |
| 2026-09-08 | ¥2.728,00 | +0,74 % | ¥2.758,00 | ¥2.860,00 | ¥2.715,00 | 42,20K |
| 2026-09-07 | ¥2.708,00 | -4,34 % | ¥2.781,00 | ¥2.786,00 | ¥2.686,00 | 26,60K |
| 2026-09-04 | ¥2.831,00 | +8,88 % | ¥2.645,00 | ¥2.853,00 | ¥2.645,00 | 57,00K |
| 2026-09-03 | ¥2.600,00 | +1,36 % | ¥2.599,00 | ¥2.649,00 | ¥2.529,00 | 31,50K |
| 2026-09-02 | ¥2.565,00 | -6,04 % | ¥2.727,00 | ¥2.727,00 | ¥2.526,00 | 50,40K |
| 2026-09-01 | ¥2.730,00 | +3,53 % | ¥2.650,00 | ¥2.758,00 | ¥2.640,00 | 74,10K |
| 2026-08-31 | ¥2.637,00 | +6,29 % | ¥2.517,00 | ¥2.658,00 | ¥2.512,00 | 94,60K |
| 2026-08-28 | ¥2.481,00 | +3,25 % | ¥2.401,00 | ¥2.500,00 | ¥2.385,00 | 48,60K |
| 2026-08-27 | ¥2.403,00 | +5,63 % | ¥2.325,00 | ¥2.467,00 | ¥2.300,00 | 71,80K |
| 2026-08-26 | ¥2.275,00 | 0,00 % | ¥2.313,00 | ¥2.388,00 | ¥2.261,00 | 44,90K |
| 2026-08-25 | ¥2.275,00 | +3,88 % | ¥2.253,00 | ¥2.319,00 | ¥2.251,00 | 35,50K |
| 2026-08-24 | ¥2.190,00 | +0,69 % | ¥2.175,00 | ¥2.208,00 | ¥2.121,00 | 24,10K |
| 2026-08-21 | ¥2.175,00 | +0,69 % | ¥2.160,00 | ¥2.199,00 | ¥2.130,00 | 16,40K |
| 2026-08-20 | ¥2.160,00 | +3,95 % | ¥2.099,00 | ¥2.174,00 | ¥2.099,00 | 27,20K |
| 2026-08-19 | ¥2.078,00 | -3,62 % | ¥2.106,00 | ¥2.156,00 | ¥2.061,00 | 31,90K |
| 2026-08-18 | ¥2.156,00 | +0,75 % | ¥2.187,00 | ¥2.187,00 | ¥2.111,00 | 33,90K |
| 2026-08-17 | ¥2.140,00 | -0,97 % | ¥2.175,00 | ¥2.197,00 | ¥2.109,00 | 16,80K |
| 2026-08-14 | ¥2.161,00 | +3,20 % | ¥2.098,00 | ¥2.167,00 | ¥2.090,00 | 19,10K |
| 2026-08-13 | ¥2.094,00 | -2,65 % | ¥2.126,00 | ¥2.152,00 | ¥2.084,00 | 21,60K |
| 2026-08-12 | ¥2.151,00 | +1,65 % | ¥2.106,00 | ¥2.173,00 | ¥2.093,00 | 15,80K |
| 2026-08-10 | ¥2.116,00 | +3,52 % | ¥2.050,00 | ¥2.200,00 | ¥2.015,00 | 78,30K |
| 2026-08-07 | ¥2.044,00 | +0,05 % | ¥2.043,00 | ¥2.074,00 | ¥1.991,00 | 27,50K |
| 2026-08-06 | ¥2.043,00 | -0,34 % | ¥2.055,00 | ¥2.057,00 | ¥1.994,00 | 12,80K |
| 2026-08-05 | ¥2.050,00 | -1,06 % | ¥2.099,00 | ¥2.100,00 | ¥2.046,00 | 9,60K |
| 2026-08-04 | ¥2.072,00 | +1,57 % | ¥2.033,00 | ¥2.099,00 | ¥2.033,00 | 5,50K |
| 2026-08-03 | ¥2.040,00 | +0,34 % | ¥2.083,00 | ¥2.083,00 | ¥2.014,00 | 15,30K |
| 2026-07-31 | ¥2.033,00 | +3,15 % | ¥1.957,00 | ¥2.086,00 | ¥1.956,00 | 24,90K |
| 2026-07-30 | ¥1.971,00 | -0,20 % | ¥1.958,00 | ¥1.992,00 | ¥1.935,00 | 22,80K |
| 2026-07-29 | ¥1.975,00 | +1,28 % | ¥1.973,00 | ¥2.030,00 | ¥1.909,00 | 28,60K |
| 2026-07-28 | ¥1.950,00 | +0,26 % | ¥1.931,00 | ¥1.997,00 | ¥1.931,00 | 18,70K |
| 2026-07-27 | ¥1.945,00 | +3,24 % | ¥1.874,00 | ¥1.954,00 | ¥1.874,00 | 11,70K |
| 2026-07-24 | ¥1.884,00 | -2,18 % | ¥1.912,00 | ¥1.912,00 | ¥1.830,00 | 35,20K |
| 2026-07-23 | ¥1.926,00 | -1,38 % | ¥1.971,00 | ¥1.971,00 | ¥1.914,00 | 19,50K |
| 2026-07-22 | ¥1.953,00 | -0,86 % | ¥1.944,00 | ¥1.972,00 | ¥1.935,00 | 12,20K |
| 2026-07-21 | ¥1.970,00 | +2,60 % | ¥1.921,00 | ¥1.970,00 | ¥1.903,00 | 11,00K |
| 2026-07-17 | ¥1.920,00 | -1,89 % | ¥1.947,00 | ¥1.957,00 | ¥1.918,00 | 19,10K |
| 2026-07-16 | ¥1.957,00 | -1,71 % | ¥1.967,00 | ¥2.025,00 | ¥1.952,00 | 15,70K |
| 2026-07-15 | ¥1.991,00 | -1,24 % | ¥2.030,00 | ¥2.030,00 | ¥1.927,00 | 24,60K |
| 2026-07-14 | ¥2.016,00 | +3,38 % | ¥1.951,00 | ¥2.022,00 | ¥1.947,00 | 12,00K |
| 2026-07-13 | ¥1.950,00 | -3,18 % | ¥2.032,00 | ¥2.054,00 | ¥1.934,00 | 26,00K |
| 2026-07-10 | ¥2.014,00 | -0,74 % | ¥2.015,00 | ¥2.060,00 | ¥2.014,00 | 33,70K |
| 2026-07-09 | ¥2.029,00 | +0,55 % | ¥2.007,00 | ¥2.035,00 | ¥1.960,00 | 21,40K |
| 2026-07-08 | ¥2.018,00 | +1,71 % | ¥1.983,00 | ¥2.027,00 | ¥1.975,00 | 16,90K |
| 2026-07-07 | ¥1.984,00 | -3,88 % | ¥2.090,00 | ¥2.150,00 | ¥1.984,00 | 18,60K |
| 2026-07-06 | ¥2.064,00 | +6,39 % | ¥1.900,00 | ¥2.076,00 | ¥1.900,00 | 52,40K |
| 2026-07-03 | ¥1.940,00 | +2,16 % | ¥1.907,00 | ¥1.978,00 | ¥1.890,00 | 25,30K |
| 2026-07-02 | ¥1.899,00 | +3,60 % | ¥1.850,00 | ¥1.918,00 | ¥1.822,00 | 18,20K |
| 2026-07-01 | ¥1.833,00 | +1,33 % | ¥1.835,00 | ¥1.851,00 | ¥1.795,00 | 14,80K |
| 2026-06-30 | ¥1.809,00 | +0,50 % | ¥1.806,00 | ¥1.820,00 | ¥1.757,00 | 7,80K |
| 2026-06-29 | ¥1.800,00 | +6,76 % | ¥1.721,00 | ¥1.800,00 | ¥1.721,00 | 23,90K |
| 2026-06-26 | ¥1.686,00 | -2,77 % | ¥1.720,00 | ¥1.744,00 | ¥1.670,00 | 24,60K |
| 2026-06-25 | ¥1.734,00 | -1,70 % | ¥1.764,00 | ¥1.777,00 | ¥1.734,00 | 32,90K |
| 2026-06-24 | ¥1.764,00 | -2,11 % | ¥1.774,00 | ¥1.815,00 | ¥1.762,00 | 17,20K |
| 2026-06-23 | ¥1.802,00 | +1,18 % | ¥1.818,00 | ¥1.827,00 | ¥1.772,00 | 29,10K |
| 2026-06-22 | ¥1.781,00 | -2,14 % | ¥1.801,00 | ¥1.844,00 | ¥1.780,00 | 15,10K |
| 2026-06-19 | ¥1.820,00 | -1,09 % | ¥1.840,00 | ¥1.863,00 | ¥1.795,00 | 17,60K |
| 2026-06-18 | ¥1.840,00 | -1,23 % | ¥1.883,00 | ¥1.883,00 | ¥1.787,00 | 31,00K |
| 2026-06-17 | ¥1.863,00 | -2,61 % | ¥1.913,00 | ¥1.966,00 | ¥1.862,00 | 23,00K |
| 2026-06-16 | ¥1.913,00 | -1,65 % | ¥1.968,00 | ¥1.986,00 | ¥1.912,00 | 20,80K |
| 2026-06-15 | ¥1.945,00 | -4,61 % | ¥2.031,00 | ¥2.035,00 | ¥1.945,00 | 36,60K |
| 2026-06-12 | ¥2.039,00 | -3,27 % | ¥2.091,00 | ¥2.141,00 | ¥1.988,00 | 25,30K |
| 2026-06-11 | ¥2.108,00 | -2,86 % | ¥2.132,00 | ¥2.144,00 | ¥2.062,00 | 18,30K |
| 2026-06-10 | ¥2.170,00 | +10,55 % | ¥1.989,00 | ¥2.230,00 | ¥1.944,00 | 77,10K |
| 2026-06-09 | ¥1.963,00 | +1,71 % | ¥1.945,00 | ¥2.023,00 | ¥1.921,00 | 41,50K |
| 2026-06-08 | ¥1.930,00 | -7,39 % | ¥2.034,00 | ¥2.072,00 | ¥1.930,00 | 34,80K |
| 2026-06-05 | ¥2.084,00 | -1,33 % | ¥2.095,00 | ¥2.154,00 | ¥2.082,00 | 29,30K |
| 2026-06-04 | ¥2.112,00 | -9,16 % | ¥2.275,00 | ¥2.275,00 | ¥2.013,00 | 77,30K |
| 2026-06-03 | ¥2.325,00 | -5,10 % | ¥2.400,00 | ¥2.445,00 | ¥2.302,00 | 49,30K |
| 2026-06-02 | ¥2.450,00 | +2,08 % | ¥2.350,00 | ¥2.469,00 | ¥2.339,00 | 77,90K |
| 2026-06-01 | ¥2.400,00 | +12,31 % | ¥2.178,00 | ¥2.487,00 | ¥2.167,00 | 132,20K |
| 2026-05-29 | ¥2.137,00 | +13,37 % | ¥1.925,00 | ¥2.170,00 | ¥1.918,00 | 80,10K |
| 2026-05-28 | ¥1.885,00 | -1,87 % | ¥1.911,00 | ¥1.947,00 | ¥1.854,00 | 51,00K |
| 2026-05-27 | ¥1.921,00 | -1,03 % | ¥1.957,00 | ¥2.004,00 | ¥1.911,00 | 33,50K |
| 2026-05-26 | ¥1.941,00 | +0,05 % | ¥1.940,00 | ¥1.963,00 | ¥1.903,00 | 21,40K |
| 2026-05-25 | ¥1.940,00 | -4,39 % | ¥2.050,00 | ¥2.065,00 | ¥1.920,00 | 36,20K |