PIA Corporation 4337
TSE · Japan · Verbraucherdienstleistungen
¥2.505,00-7,00 (-0,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.505,00 | -0,28 % | ¥2.505,00 | ¥2.521,00 | ¥2.495,00 | 27,50K |
| 2026-09-30 | ¥2.512,00 | +0,20 % | ¥2.506,00 | ¥2.524,00 | ¥2.500,00 | 24,60K |
| 2026-09-29 | ¥2.507,00 | -1,80 % | ¥2.522,00 | ¥2.537,00 | ¥2.506,00 | 32,00K |
| 2026-09-28 | ¥2.553,00 | -1,81 % | ¥2.587,00 | ¥2.593,00 | ¥2.552,00 | 31,60K |
| 2026-09-25 | ¥2.600,00 | -0,50 % | ¥2.600,00 | ¥2.619,00 | ¥2.582,00 | 25,10K |
| 2026-09-24 | ¥2.613,00 | -0,95 % | ¥2.646,00 | ¥2.661,00 | ¥2.606,00 | 27,40K |
| 2026-09-18 | ¥2.638,00 | -0,45 % | ¥2.650,00 | ¥2.650,00 | ¥2.624,00 | 15,40K |
| 2026-09-17 | ¥2.650,00 | +2,47 % | ¥2.575,00 | ¥2.662,00 | ¥2.575,00 | 21,20K |
| 2026-09-16 | ¥2.586,00 | -0,77 % | ¥2.600,00 | ¥2.603,00 | ¥2.579,00 | 20,10K |
| 2026-09-15 | ¥2.606,00 | -0,42 % | ¥2.602,00 | ¥2.625,00 | ¥2.600,00 | 14,00K |
| 2026-09-14 | ¥2.617,00 | +1,00 % | ¥2.581,00 | ¥2.622,00 | ¥2.580,00 | 19,20K |
| 2026-09-11 | ¥2.591,00 | -0,88 % | ¥2.588,00 | ¥2.601,00 | ¥2.570,00 | 26,50K |
| 2026-09-10 | ¥2.614,00 | -1,06 % | ¥2.622,00 | ¥2.635,00 | ¥2.610,00 | 15,90K |
| 2026-09-09 | ¥2.642,00 | -1,34 % | ¥2.678,00 | ¥2.678,00 | ¥2.642,00 | 16,40K |
| 2026-09-08 | ¥2.678,00 | -0,30 % | ¥2.680,00 | ¥2.700,00 | ¥2.664,00 | 18,50K |
| 2026-09-07 | ¥2.686,00 | -1,47 % | ¥2.700,00 | ¥2.709,00 | ¥2.676,00 | 20,10K |
| 2026-09-04 | ¥2.726,00 | +0,89 % | ¥2.701,00 | ¥2.737,00 | ¥2.679,00 | 19,40K |
| 2026-09-03 | ¥2.702,00 | +1,05 % | ¥2.672,00 | ¥2.724,00 | ¥2.672,00 | 13,30K |
| 2026-09-02 | ¥2.674,00 | -2,55 % | ¥2.720,00 | ¥2.720,00 | ¥2.660,00 | 43,70K |
| 2026-09-01 | ¥2.744,00 | -1,12 % | ¥2.750,00 | ¥2.785,00 | ¥2.733,00 | 23,10K |
| 2026-08-31 | ¥2.775,00 | +0,51 % | ¥2.743,00 | ¥2.799,00 | ¥2.742,00 | 22,80K |
| 2026-08-28 | ¥2.761,00 | +1,21 % | ¥2.723,00 | ¥2.769,00 | ¥2.717,00 | 33,70K |
| 2026-08-27 | ¥2.728,00 | -3,19 % | ¥2.807,00 | ¥2.807,00 | ¥2.723,00 | 51,60K |
| 2026-08-26 | ¥2.818,00 | -0,53 % | ¥2.825,00 | ¥2.865,00 | ¥2.816,00 | 16,50K |
| 2026-08-25 | ¥2.833,00 | -0,49 % | ¥2.855,00 | ¥2.886,00 | ¥2.825,00 | 19,40K |
| 2026-08-24 | ¥2.847,00 | +0,89 % | ¥2.830,00 | ¥2.873,00 | ¥2.811,00 | 37,80K |
| 2026-08-21 | ¥2.822,00 | +1,18 % | ¥2.789,00 | ¥2.829,00 | ¥2.778,00 | 27,10K |
| 2026-08-20 | ¥2.789,00 | +2,46 % | ¥2.747,00 | ¥2.800,00 | ¥2.717,00 | 33,10K |
| 2026-08-19 | ¥2.722,00 | -0,91 % | ¥2.747,00 | ¥2.747,00 | ¥2.687,00 | 29,70K |
| 2026-08-18 | ¥2.747,00 | +0,92 % | ¥2.730,00 | ¥2.767,00 | ¥2.705,00 | 23,20K |
| 2026-08-17 | ¥2.722,00 | +0,85 % | ¥2.698,00 | ¥2.745,00 | ¥2.678,00 | 33,60K |
| 2026-08-14 | ¥2.699,00 | -3,12 % | ¥2.686,00 | ¥2.719,00 | ¥2.627,00 | 97,90K |
| 2026-08-13 | ¥2.786,00 | +2,84 % | ¥2.709,00 | ¥2.786,00 | ¥2.640,00 | 97,50K |
| 2026-08-12 | ¥2.709,00 | +0,26 % | ¥2.711,00 | ¥2.734,00 | ¥2.666,00 | 25,40K |
| 2026-08-10 | ¥2.702,00 | -0,88 % | ¥2.752,00 | ¥2.752,00 | ¥2.675,00 | 30,00K |
| 2026-08-07 | ¥2.726,00 | -1,45 % | ¥2.766,00 | ¥2.799,00 | ¥2.685,00 | 30,50K |
| 2026-08-06 | ¥2.766,00 | -1,04 % | ¥2.779,00 | ¥2.830,00 | ¥2.748,00 | 19,10K |
| 2026-08-05 | ¥2.795,00 | +1,27 % | ¥2.762,00 | ¥2.809,00 | ¥2.746,00 | 22,10K |
| 2026-08-04 | ¥2.760,00 | -1,43 % | ¥2.816,00 | ¥2.816,00 | ¥2.760,00 | 19,30K |
| 2026-08-03 | ¥2.800,00 | -1,58 % | ¥2.860,00 | ¥2.860,00 | ¥2.785,00 | 23,80K |
| 2026-07-31 | ¥2.845,00 | -0,97 % | ¥2.879,00 | ¥2.887,00 | ¥2.815,00 | 21,80K |
| 2026-07-30 | ¥2.873,00 | -0,79 % | ¥2.866,00 | ¥2.895,00 | ¥2.835,00 | 32,80K |
| 2026-07-29 | ¥2.896,00 | +1,90 % | ¥2.847,00 | ¥2.899,00 | ¥2.818,00 | 37,70K |
| 2026-07-28 | ¥2.842,00 | +0,07 % | ¥2.850,00 | ¥2.865,00 | ¥2.823,00 | 19,80K |
| 2026-07-27 | ¥2.840,00 | +3,61 % | ¥2.750,00 | ¥2.848,00 | ¥2.750,00 | 24,70K |
| 2026-07-24 | ¥2.741,00 | +0,74 % | ¥2.745,00 | ¥2.760,00 | ¥2.700,00 | 12,40K |
| 2026-07-23 | ¥2.721,00 | -1,80 % | ¥2.784,00 | ¥2.784,00 | ¥2.705,00 | 19,50K |
| 2026-07-22 | ¥2.771,00 | -1,14 % | ¥2.792,00 | ¥2.792,00 | ¥2.735,00 | 21,80K |
| 2026-07-21 | ¥2.803,00 | +2,41 % | ¥2.755,00 | ¥2.828,00 | ¥2.711,00 | 28,40K |
| 2026-07-17 | ¥2.737,00 | +0,29 % | ¥2.725,00 | ¥2.758,00 | ¥2.709,00 | 15,10K |
| 2026-07-16 | ¥2.729,00 | -0,80 % | ¥2.750,00 | ¥2.790,00 | ¥2.729,00 | 14,40K |
| 2026-07-15 | ¥2.751,00 | -1,47 % | ¥2.781,00 | ¥2.791,00 | ¥2.727,00 | 24,20K |
| 2026-07-14 | ¥2.792,00 | -1,38 % | ¥2.839,00 | ¥2.865,00 | ¥2.788,00 | 20,90K |
| 2026-07-13 | ¥2.831,00 | +0,60 % | ¥2.842,00 | ¥2.857,00 | ¥2.819,00 | 27,70K |
| 2026-07-10 | ¥2.814,00 | +1,26 % | ¥2.779,00 | ¥2.833,00 | ¥2.768,00 | 23,20K |
| 2026-07-09 | ¥2.779,00 | -1,70 % | ¥2.827,00 | ¥2.827,00 | ¥2.755,00 | 25,50K |
| 2026-07-08 | ¥2.827,00 | +1,40 % | ¥2.799,00 | ¥2.842,00 | ¥2.760,00 | 32,80K |
| 2026-07-07 | ¥2.788,00 | +3,80 % | ¥2.686,00 | ¥2.794,00 | ¥2.685,00 | 32,90K |
| 2026-07-06 | ¥2.686,00 | -1,00 % | ¥2.710,00 | ¥2.717,00 | ¥2.651,00 | 36,00K |
| 2026-07-03 | ¥2.713,00 | +3,91 % | ¥2.611,00 | ¥2.714,00 | ¥2.611,00 | 33,20K |
| 2026-07-02 | ¥2.611,00 | +2,59 % | ¥2.575,00 | ¥2.626,00 | ¥2.549,00 | 36,60K |
| 2026-07-01 | ¥2.545,00 | +1,64 % | ¥2.529,00 | ¥2.548,00 | ¥2.495,00 | 23,30K |
| 2026-06-30 | ¥2.504,00 | +0,28 % | ¥2.502,00 | ¥2.520,00 | ¥2.472,00 | 30,60K |
| 2026-06-29 | ¥2.497,00 | +4,39 % | ¥2.419,00 | ¥2.500,00 | ¥2.419,00 | 44,30K |
| 2026-06-26 | ¥2.392,00 | +0,67 % | ¥2.376,00 | ¥2.417,00 | ¥2.376,00 | 31,90K |
| 2026-06-25 | ¥2.376,00 | +2,28 % | ¥2.350,00 | ¥2.386,00 | ¥2.346,00 | 29,40K |
| 2026-06-24 | ¥2.323,00 | -0,51 % | ¥2.339,00 | ¥2.369,00 | ¥2.323,00 | 39,90K |
| 2026-06-23 | ¥2.335,00 | -2,42 % | ¥2.387,00 | ¥2.387,00 | ¥2.327,00 | 45,50K |
| 2026-06-22 | ¥2.393,00 | -0,37 % | ¥2.392,00 | ¥2.428,00 | ¥2.383,00 | 24,00K |
| 2026-06-19 | ¥2.402,00 | -3,07 % | ¥2.480,00 | ¥2.485,00 | ¥2.402,00 | 55,80K |
| 2026-06-18 | ¥2.478,00 | -3,20 % | ¥2.580,00 | ¥2.589,00 | ¥2.468,00 | 66,20K |
| 2026-06-17 | ¥2.560,00 | -1,08 % | ¥2.573,00 | ¥2.604,00 | ¥2.560,00 | 23,30K |
| 2026-06-16 | ¥2.588,00 | -0,27 % | ¥2.595,00 | ¥2.595,00 | ¥2.561,00 | 15,80K |
| 2026-06-15 | ¥2.595,00 | -0,23 % | ¥2.640,00 | ¥2.645,00 | ¥2.582,00 | 25,00K |
| 2026-06-12 | ¥2.601,00 | +0,62 % | ¥2.560,00 | ¥2.609,00 | ¥2.522,00 | 54,00K |
| 2026-06-11 | ¥2.585,00 | -1,19 % | ¥2.616,00 | ¥2.618,00 | ¥2.558,00 | 37,50K |
| 2026-06-10 | ¥2.616,00 | -1,99 % | ¥2.666,00 | ¥2.669,00 | ¥2.605,00 | 28,40K |
| 2026-06-09 | ¥2.669,00 | +0,07 % | ¥2.700,00 | ¥2.715,00 | ¥2.658,00 | 23,40K |
| 2026-06-08 | ¥2.667,00 | -0,78 % | ¥2.693,00 | ¥2.725,00 | ¥2.652,00 | 24,70K |
| 2026-06-05 | ¥2.688,00 | -0,07 % | ¥2.700,00 | ¥2.735,00 | ¥2.670,00 | 34,00K |
| 2026-06-04 | ¥2.690,00 | -2,71 % | ¥2.765,00 | ¥2.765,00 | ¥2.690,00 | 37,20K |
| 2026-06-03 | ¥2.765,00 | +0,88 % | ¥2.741,00 | ¥2.767,00 | ¥2.708,00 | 30,70K |
| 2026-06-02 | ¥2.741,00 | +1,56 % | ¥2.693,00 | ¥2.763,00 | ¥2.654,00 | 24,40K |
| 2026-06-01 | ¥2.699,00 | +0,82 % | ¥2.701,00 | ¥2.745,00 | ¥2.662,00 | 46,30K |
| 2026-05-29 | ¥2.677,00 | +1,17 % | ¥2.646,00 | ¥2.716,00 | ¥2.646,00 | 18,80K |
| 2026-05-28 | ¥2.646,00 | +0,04 % | ¥2.640,00 | ¥2.655,00 | ¥2.608,00 | 33,90K |
| 2026-05-27 | ¥2.645,00 | +1,30 % | ¥2.625,00 | ¥2.650,00 | ¥2.601,00 | 39,50K |
| 2026-05-26 | ¥2.611,00 | -2,21 % | ¥2.670,00 | ¥2.684,00 | ¥2.611,00 | 31,00K |
| 2026-05-25 | ¥2.670,00 | -1,55 % | ¥2.713,00 | ¥2.722,00 | ¥2.641,00 | 32,60K |
| 2026-05-22 | ¥2.712,00 | +0,86 % | ¥2.682,00 | ¥2.717,00 | ¥2.670,00 | 21,80K |