INTAGE HOLDINGS Inc. 4326
TSE · Japan · Kommerzielle Dienstleistungen
¥1.925,00-42,00 (-2,14 %)
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 | ¥1.925,00 | -2,14 % | ¥1.952,00 | ¥1.952,00 | ¥1.922,00 | 34,10K |
| 2026-10-01 | ¥1.967,00 | +1,13 % | ¥1.942,00 | ¥1.974,00 | ¥1.913,00 | 30,60K |
| 2026-09-30 | ¥1.945,00 | -0,77 % | ¥1.951,00 | ¥1.965,00 | ¥1.927,00 | 28,80K |
| 2026-09-29 | ¥1.960,00 | -2,44 % | ¥2.014,00 | ¥2.014,00 | ¥1.945,00 | 28,00K |
| 2026-09-28 | ¥2.009,00 | +0,40 % | ¥2.026,00 | ¥2.026,00 | ¥1.980,00 | 25,50K |
| 2026-09-25 | ¥2.001,00 | +0,05 % | ¥1.979,00 | ¥2.016,00 | ¥1.979,00 | 22,10K |
| 2026-09-24 | ¥2.000,00 | -0,20 % | ¥2.000,00 | ¥2.008,00 | ¥1.962,00 | 21,00K |
| 2026-09-18 | ¥2.004,00 | +1,57 % | ¥1.968,00 | ¥2.004,00 | ¥1.956,00 | 24,40K |
| 2026-09-17 | ¥1.973,00 | -0,10 % | ¥1.984,00 | ¥2.000,00 | ¥1.968,00 | 27,60K |
| 2026-09-16 | ¥1.975,00 | +0,20 % | ¥1.971,00 | ¥1.986,00 | ¥1.967,00 | 15,70K |
| 2026-09-15 | ¥1.971,00 | +0,36 % | ¥1.964,00 | ¥1.991,00 | ¥1.964,00 | 15,40K |
| 2026-09-14 | ¥1.964,00 | -0,15 % | ¥1.967,00 | ¥1.986,00 | ¥1.956,00 | 22,90K |
| 2026-09-11 | ¥1.967,00 | +1,55 % | ¥1.955,00 | ¥1.974,00 | ¥1.927,00 | 31,70K |
| 2026-09-10 | ¥1.937,00 | -0,31 % | ¥1.930,00 | ¥1.952,00 | ¥1.924,00 | 22,90K |
| 2026-09-09 | ¥1.943,00 | -1,92 % | ¥1.964,00 | ¥1.980,00 | ¥1.937,00 | 18,90K |
| 2026-09-08 | ¥1.981,00 | -0,15 % | ¥1.984,00 | ¥1.996,00 | ¥1.953,00 | 19,80K |
| 2026-09-07 | ¥1.984,00 | -1,54 % | ¥2.005,00 | ¥2.005,00 | ¥1.972,00 | 24,10K |
| 2026-09-04 | ¥2.015,00 | +0,30 % | ¥2.000,00 | ¥2.020,00 | ¥1.990,00 | 18,60K |
| 2026-09-03 | ¥2.009,00 | -0,25 % | ¥2.014,00 | ¥2.043,00 | ¥1.977,00 | 32,10K |
| 2026-09-02 | ¥2.014,00 | -3,08 % | ¥2.062,00 | ¥2.062,00 | ¥1.981,00 | 58,10K |
| 2026-09-01 | ¥2.078,00 | -3,62 % | ¥2.106,00 | ¥2.120,00 | ¥2.060,00 | 60,40K |
| 2026-08-31 | ¥2.156,00 | +6,10 % | ¥2.044,00 | ¥2.156,00 | ¥2.023,00 | 49,30K |
| 2026-08-28 | ¥2.032,00 | +1,09 % | ¥2.010,00 | ¥2.034,00 | ¥2.005,00 | 25,50K |
| 2026-08-27 | ¥2.010,00 | +2,97 % | ¥1.952,00 | ¥2.010,00 | ¥1.952,00 | 38,00K |
| 2026-08-26 | ¥1.952,00 | +1,88 % | ¥1.964,00 | ¥1.992,00 | ¥1.952,00 | 46,70K |
| 2026-08-25 | ¥1.916,00 | -0,62 % | ¥1.924,00 | ¥1.937,00 | ¥1.916,00 | 17,00K |
| 2026-08-24 | ¥1.928,00 | +0,16 % | ¥1.920,00 | ¥1.952,00 | ¥1.919,00 | 17,10K |
| 2026-08-21 | ¥1.925,00 | +0,36 % | ¥1.903,00 | ¥1.931,00 | ¥1.891,00 | 21,90K |
| 2026-08-20 | ¥1.918,00 | -1,29 % | ¥1.947,00 | ¥1.964,00 | ¥1.907,00 | 20,00K |
| 2026-08-19 | ¥1.943,00 | +0,31 % | ¥1.937,00 | ¥1.952,00 | ¥1.917,00 | 29,90K |
| 2026-08-18 | ¥1.937,00 | -0,15 % | ¥1.935,00 | ¥1.945,00 | ¥1.905,00 | 28,70K |
| 2026-08-17 | ¥1.940,00 | +0,83 % | ¥1.895,00 | ¥1.943,00 | ¥1.895,00 | 30,00K |
| 2026-08-14 | ¥1.924,00 | +2,23 % | ¥1.874,00 | ¥1.927,00 | ¥1.874,00 | 23,40K |
| 2026-08-13 | ¥1.882,00 | +1,02 % | ¥1.863,00 | ¥1.893,00 | ¥1.851,00 | 28,10K |
| 2026-08-12 | ¥1.863,00 | +0,11 % | ¥1.870,00 | ¥1.894,00 | ¥1.862,00 | 32,10K |
| 2026-08-10 | ¥1.861,00 | -1,59 % | ¥1.891,00 | ¥1.891,00 | ¥1.861,00 | 28,70K |
| 2026-08-07 | ¥1.891,00 | +1,67 % | ¥1.850,00 | ¥1.903,00 | ¥1.850,00 | 24,20K |
| 2026-08-06 | ¥1.860,00 | -1,43 % | ¥1.861,00 | ¥1.878,00 | ¥1.806,00 | 58,90K |
| 2026-08-05 | ¥1.887,00 | -1,97 % | ¥1.925,00 | ¥2.011,00 | ¥1.834,00 | 71,10K |
| 2026-08-04 | ¥1.925,00 | +1,80 % | ¥1.900,00 | ¥1.991,00 | ¥1.900,00 | 58,90K |
| 2026-08-03 | ¥1.891,00 | -1,25 % | ¥1.900,00 | ¥1.952,00 | ¥1.865,00 | 56,10K |
| 2026-07-31 | ¥1.915,00 | -4,54 % | ¥2.001,00 | ¥2.002,00 | ¥1.907,00 | 28,50K |
| 2026-07-30 | ¥2.006,00 | -3,56 % | ¥2.091,00 | ¥2.091,00 | ¥2.003,00 | 44,50K |
| 2026-07-29 | ¥2.080,00 | +2,82 % | ¥2.043,00 | ¥2.095,00 | ¥2.032,00 | 31,80K |
| 2026-07-28 | ¥2.023,00 | 0,00 % | ¥2.006,00 | ¥2.030,00 | ¥1.989,00 | 41,10K |
| 2026-07-27 | ¥2.023,00 | +3,11 % | ¥1.962,00 | ¥2.027,00 | ¥1.962,00 | 41,00K |
| 2026-07-24 | ¥1.962,00 | +1,08 % | ¥1.923,00 | ¥1.978,00 | ¥1.923,00 | 20,70K |
| 2026-07-23 | ¥1.941,00 | +2,43 % | ¥1.882,00 | ¥1.959,00 | ¥1.864,00 | 64,60K |
| 2026-07-22 | ¥1.895,00 | -0,63 % | ¥1.899,00 | ¥1.900,00 | ¥1.853,00 | 28,50K |
| 2026-07-21 | ¥1.907,00 | +0,95 % | ¥1.980,00 | ¥2.010,00 | ¥1.893,00 | 60,50K |
| 2026-07-17 | ¥1.889,00 | +1,18 % | ¥1.867,00 | ¥1.899,00 | ¥1.867,00 | 20,40K |
| 2026-07-16 | ¥1.867,00 | -1,53 % | ¥1.896,00 | ¥1.898,00 | ¥1.866,00 | 21,00K |
| 2026-07-15 | ¥1.896,00 | -0,05 % | ¥1.905,00 | ¥1.908,00 | ¥1.885,00 | 23,80K |
| 2026-07-14 | ¥1.897,00 | +1,34 % | ¥1.900,00 | ¥1.910,00 | ¥1.888,00 | 23,40K |
| 2026-07-13 | ¥1.872,00 | -0,32 % | ¥1.900,00 | ¥1.909,00 | ¥1.872,00 | 33,20K |
| 2026-07-10 | ¥1.878,00 | +0,97 % | ¥1.860,00 | ¥1.893,00 | ¥1.852,00 | 36,00K |
| 2026-07-09 | ¥1.860,00 | +1,69 % | ¥1.826,00 | ¥1.871,00 | ¥1.826,00 | 34,00K |
| 2026-07-08 | ¥1.829,00 | +0,94 % | ¥1.807,00 | ¥1.837,00 | ¥1.807,00 | 29,40K |
| 2026-07-07 | ¥1.812,00 | +3,48 % | ¥1.759,00 | ¥1.828,00 | ¥1.752,00 | 28,90K |
| 2026-07-06 | ¥1.751,00 | -0,45 % | ¥1.732,00 | ¥1.770,00 | ¥1.732,00 | 43,30K |
| 2026-07-03 | ¥1.759,00 | -0,06 % | ¥1.769,00 | ¥1.800,00 | ¥1.750,00 | 30,50K |
| 2026-07-02 | ¥1.760,00 | +1,73 % | ¥1.755,00 | ¥1.765,00 | ¥1.740,00 | 34,50K |
| 2026-07-01 | ¥1.730,00 | +0,29 % | ¥1.723,00 | ¥1.730,00 | ¥1.710,00 | 12,90K |
| 2026-06-30 | ¥1.725,00 | -1,43 % | ¥1.737,00 | ¥1.739,00 | ¥1.718,00 | 15,80K |
| 2026-06-29 | ¥1.750,00 | +1,86 % | ¥1.718,00 | ¥1.763,00 | ¥1.711,00 | 33,00K |
| 2026-06-26 | ¥1.718,00 | +1,06 % | ¥1.700,00 | ¥1.730,00 | ¥1.698,00 | 22,90K |
| 2026-06-25 | ¥1.700,00 | -0,53 % | ¥1.710,00 | ¥1.723,00 | ¥1.700,00 | 15,70K |
| 2026-06-24 | ¥1.709,00 | +0,77 % | ¥1.700,00 | ¥1.719,00 | ¥1.699,00 | 13,90K |
| 2026-06-23 | ¥1.696,00 | -0,47 % | ¥1.701,00 | ¥1.708,00 | ¥1.692,00 | 14,40K |
| 2026-06-22 | ¥1.704,00 | -2,24 % | ¥1.730,00 | ¥1.743,00 | ¥1.701,00 | 24,80K |
| 2026-06-19 | ¥1.743,00 | +2,05 % | ¥1.700,00 | ¥1.743,00 | ¥1.700,00 | 68,70K |
| 2026-06-18 | ¥1.708,00 | +0,47 % | ¥1.700,00 | ¥1.719,00 | ¥1.697,00 | 26,40K |
| 2026-06-17 | ¥1.700,00 | -0,18 % | ¥1.701,00 | ¥1.717,00 | ¥1.697,00 | 21,80K |
| 2026-06-16 | ¥1.703,00 | +0,12 % | ¥1.700,00 | ¥1.716,00 | ¥1.691,00 | 25,20K |
| 2026-06-15 | ¥1.701,00 | -0,12 % | ¥1.703,00 | ¥1.712,00 | ¥1.701,00 | 17,20K |
| 2026-06-12 | ¥1.703,00 | -0,47 % | ¥1.704,00 | ¥1.713,00 | ¥1.701,00 | 24,70K |
| 2026-06-11 | ¥1.711,00 | +0,35 % | ¥1.705,00 | ¥1.711,00 | ¥1.691,00 | 14,40K |
| 2026-06-10 | ¥1.705,00 | +0,41 % | ¥1.703,00 | ¥1.715,00 | ¥1.699,00 | 27,90K |
| 2026-06-09 | ¥1.698,00 | -0,12 % | ¥1.699,00 | ¥1.710,00 | ¥1.694,00 | 20,60K |
| 2026-06-08 | ¥1.700,00 | -0,12 % | ¥1.702,00 | ¥1.712,00 | ¥1.696,00 | 25,40K |
| 2026-06-05 | ¥1.702,00 | +0,89 % | ¥1.700,00 | ¥1.714,00 | ¥1.699,00 | 20,80K |
| 2026-06-04 | ¥1.687,00 | -0,76 % | ¥1.700,00 | ¥1.700,00 | ¥1.672,00 | 25,00K |
| 2026-06-03 | ¥1.700,00 | +0,18 % | ¥1.697,00 | ¥1.705,00 | ¥1.686,00 | 19,00K |
| 2026-06-02 | ¥1.697,00 | -0,24 % | ¥1.701,00 | ¥1.705,00 | ¥1.688,00 | 24,40K |
| 2026-06-01 | ¥1.701,00 | -0,06 % | ¥1.702,00 | ¥1.717,00 | ¥1.696,00 | 29,20K |
| 2026-05-29 | ¥1.702,00 | 0,00 % | ¥1.702,00 | ¥1.725,00 | ¥1.702,00 | 19,00K |
| 2026-05-28 | ¥1.702,00 | +0,47 % | ¥1.694,00 | ¥1.702,00 | ¥1.683,00 | 20,90K |
| 2026-05-27 | ¥1.694,00 | -0,35 % | ¥1.684,00 | ¥1.711,00 | ¥1.684,00 | 20,60K |
| 2026-05-26 | ¥1.700,00 | -0,64 % | ¥1.694,00 | ¥1.711,00 | ¥1.693,00 | 21,40K |
| 2026-05-25 | ¥1.711,00 | -0,52 % | ¥1.720,00 | ¥1.720,00 | ¥1.696,00 | 25,30K |