Sourcenext Corporation 4344
TSE · Japan · Technologiedienstleistungen
¥102,00-1,00 (-0,97 %)
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 | ¥102,00 | -0,97 % | ¥102,00 | ¥103,00 | ¥102,00 | 1,12M |
| 2026-10-01 | ¥103,00 | -0,96 % | ¥104,00 | ¥105,00 | ¥103,00 | 1,21M |
| 2026-09-30 | ¥104,00 | +1,96 % | ¥102,00 | ¥104,00 | ¥101,00 | 1,28M |
| 2026-09-29 | ¥102,00 | -1,92 % | ¥104,00 | ¥104,00 | ¥101,00 | 1,99M |
| 2026-09-28 | ¥104,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥103,00 | 1,15M |
| 2026-09-25 | ¥104,00 | 0,00 % | ¥103,00 | ¥104,00 | ¥102,00 | 1,79M |
| 2026-09-24 | ¥104,00 | +0,97 % | ¥101,00 | ¥104,00 | ¥101,00 | 2,26M |
| 2026-09-18 | ¥103,00 | -2,83 % | ¥107,00 | ¥110,00 | ¥103,00 | 2,63M |
| 2026-09-17 | ¥106,00 | -0,93 % | ¥107,00 | ¥108,00 | ¥101,00 | 3,25M |
| 2026-09-16 | ¥107,00 | -4,46 % | ¥110,00 | ¥112,00 | ¥104,00 | 3,05M |
| 2026-09-15 | ¥112,00 | -0,88 % | ¥113,00 | ¥113,00 | ¥111,00 | 726,00K |
| 2026-09-14 | ¥113,00 | +1,80 % | ¥110,00 | ¥113,00 | ¥110,00 | 564,20K |
| 2026-09-11 | ¥111,00 | +0,91 % | ¥110,00 | ¥111,00 | ¥109,00 | 980,90K |
| 2026-09-10 | ¥110,00 | 0,00 % | ¥110,00 | ¥112,00 | ¥109,00 | 721,40K |
| 2026-09-09 | ¥110,00 | -0,90 % | ¥114,00 | ¥114,00 | ¥110,00 | 691,80K |
| 2026-09-08 | ¥111,00 | -0,89 % | ¥112,00 | ¥113,00 | ¥110,00 | 1,05M |
| 2026-09-07 | ¥112,00 | -2,61 % | ¥115,00 | ¥115,00 | ¥111,00 | 893,00K |
| 2026-09-04 | ¥115,00 | +1,77 % | ¥112,00 | ¥115,00 | ¥111,00 | 744,40K |
| 2026-09-03 | ¥113,00 | +1,80 % | ¥111,00 | ¥113,00 | ¥111,00 | 522,50K |
| 2026-09-02 | ¥111,00 | -3,48 % | ¥115,00 | ¥115,00 | ¥111,00 | 1,18M |
| 2026-09-01 | ¥115,00 | -0,86 % | ¥115,00 | ¥116,00 | ¥112,00 | 1,04M |
| 2026-08-31 | ¥116,00 | -1,69 % | ¥118,00 | ¥118,00 | ¥115,00 | 897,60K |
| 2026-08-28 | ¥118,00 | +1,72 % | ¥117,00 | ¥120,00 | ¥117,00 | 888,20K |
| 2026-08-27 | ¥116,00 | -0,85 % | ¥118,00 | ¥119,00 | ¥116,00 | 789,80K |
| 2026-08-26 | ¥117,00 | -0,85 % | ¥118,00 | ¥120,00 | ¥116,00 | 1,35M |
| 2026-08-25 | ¥118,00 | -0,84 % | ¥117,00 | ¥119,00 | ¥115,00 | 1,40M |
| 2026-08-24 | ¥119,00 | +4,39 % | ¥118,00 | ¥121,00 | ¥117,00 | 2,70M |
| 2026-08-21 | ¥114,00 | -3,39 % | ¥116,00 | ¥118,00 | ¥113,00 | 1,60M |
| 2026-08-20 | ¥118,00 | +4,42 % | ¥115,00 | ¥118,00 | ¥113,00 | 1,73M |
| 2026-08-19 | ¥113,00 | 0,00 % | ¥115,00 | ¥115,00 | ¥111,00 | 1,14M |
| 2026-08-18 | ¥113,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥110,00 | 1,05M |
| 2026-08-17 | ¥113,00 | +0,89 % | ¥112,00 | ¥113,00 | ¥109,00 | 882,40K |
| 2026-08-14 | ¥112,00 | +1,82 % | ¥110,00 | ¥113,00 | ¥108,00 | 1,38M |
| 2026-08-13 | ¥110,00 | -0,90 % | ¥111,00 | ¥111,00 | ¥107,00 | 1,21M |
| 2026-08-12 | ¥111,00 | +1,83 % | ¥111,00 | ¥112,00 | ¥109,00 | 1,11M |
| 2026-08-10 | ¥109,00 | 0,00 % | ¥107,00 | ¥111,00 | ¥105,00 | 1,31M |
| 2026-08-07 | ¥109,00 | -1,80 % | ¥110,00 | ¥110,00 | ¥107,00 | 783,00K |
| 2026-08-06 | ¥111,00 | +1,83 % | ¥109,00 | ¥111,00 | ¥108,00 | 678,40K |
| 2026-08-05 | ¥109,00 | -1,80 % | ¥110,00 | ¥111,00 | ¥109,00 | 534,20K |
| 2026-08-04 | ¥111,00 | +0,91 % | ¥110,00 | ¥112,00 | ¥108,00 | 734,60K |
| 2026-08-03 | ¥110,00 | -0,90 % | ¥112,00 | ¥112,00 | ¥109,00 | 535,90K |
| 2026-07-31 | ¥111,00 | -0,89 % | ¥112,00 | ¥113,00 | ¥110,00 | 598,50K |
| 2026-07-30 | ¥112,00 | 0,00 % | ¥112,00 | ¥113,00 | ¥109,00 | 1,07M |
| 2026-07-29 | ¥112,00 | +0,90 % | ¥112,00 | ¥112,00 | ¥109,00 | 802,30K |
| 2026-07-28 | ¥111,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥108,00 | 665,00K |
| 2026-07-27 | ¥111,00 | +2,78 % | ¥109,00 | ¥112,00 | ¥108,00 | 859,30K |
| 2026-07-24 | ¥108,00 | +0,93 % | ¥107,00 | ¥109,00 | ¥106,00 | 548,80K |
| 2026-07-23 | ¥107,00 | -1,83 % | ¥110,00 | ¥110,00 | ¥106,00 | 712,70K |
| 2026-07-22 | ¥109,00 | +0,93 % | ¥109,00 | ¥110,00 | ¥107,00 | 612,70K |
| 2026-07-21 | ¥108,00 | +2,86 % | ¥106,00 | ¥109,00 | ¥105,00 | 738,00K |
| 2026-07-17 | ¥105,00 | -2,78 % | ¥107,00 | ¥108,00 | ¥105,00 | 740,70K |
| 2026-07-16 | ¥108,00 | -0,92 % | ¥108,00 | ¥109,00 | ¥107,00 | 649,00K |
| 2026-07-15 | ¥109,00 | +1,87 % | ¥108,00 | ¥109,00 | ¥106,00 | 634,40K |
| 2026-07-14 | ¥107,00 | +1,90 % | ¥106,00 | ¥108,00 | ¥105,00 | 770,90K |
| 2026-07-13 | ¥105,00 | -1,87 % | ¥107,00 | ¥108,00 | ¥104,00 | 1,00M |
| 2026-07-10 | ¥107,00 | +0,94 % | ¥106,00 | ¥109,00 | ¥105,00 | 1,13M |
| 2026-07-09 | ¥106,00 | +0,95 % | ¥107,00 | ¥107,00 | ¥105,00 | 720,70K |
| 2026-07-08 | ¥105,00 | +0,96 % | ¥105,00 | ¥107,00 | ¥104,00 | 894,80K |
| 2026-07-07 | ¥104,00 | 0,00 % | ¥105,00 | ¥105,00 | ¥104,00 | 534,60K |
| 2026-07-06 | ¥104,00 | -0,95 % | ¥105,00 | ¥106,00 | ¥103,00 | 782,00K |
| 2026-07-03 | ¥105,00 | +2,94 % | ¥103,00 | ¥105,00 | ¥102,00 | 1,01M |
| 2026-07-02 | ¥102,00 | -0,97 % | ¥104,00 | ¥106,00 | ¥102,00 | 1,46M |
| 2026-07-01 | ¥103,00 | 0,00 % | ¥102,00 | ¥105,00 | ¥101,00 | 1,26M |
| 2026-06-30 | ¥103,00 | +0,98 % | ¥103,00 | ¥103,00 | ¥99,00 | 1,13M |
| 2026-06-29 | ¥102,00 | +2,00 % | ¥102,00 | ¥105,00 | ¥101,00 | 801,40K |
| 2026-06-26 | ¥100,00 | -0,99 % | ¥101,00 | ¥102,00 | ¥100,00 | 405,80K |
| 2026-06-25 | ¥101,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥100,00 | 521,30K |
| 2026-06-24 | ¥101,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥100,00 | 1,20M |
| 2026-06-23 | ¥101,00 | -2,88 % | ¥104,00 | ¥104,00 | ¥101,00 | 593,60K |
| 2026-06-22 | ¥104,00 | +0,97 % | ¥102,00 | ¥107,00 | ¥102,00 | 1,12M |
| 2026-06-19 | ¥103,00 | -0,96 % | ¥103,00 | ¥104,00 | ¥102,00 | 1,17M |
| 2026-06-18 | ¥104,00 | +1,96 % | ¥102,00 | ¥104,00 | ¥102,00 | 1,37M |
| 2026-06-17 | ¥102,00 | 0,00 % | ¥101,00 | ¥105,00 | ¥101,00 | 1,37M |
| 2026-06-16 | ¥102,00 | -0,97 % | ¥104,00 | ¥105,00 | ¥100,00 | 1,15M |
| 2026-06-15 | ¥103,00 | -1,90 % | ¥105,00 | ¥106,00 | ¥100,00 | 2,76M |
| 2026-06-12 | ¥105,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥102,00 | 1,19M |
| 2026-06-11 | ¥105,00 | -5,41 % | ¥111,00 | ¥112,00 | ¥102,00 | 2,46M |
| 2026-06-10 | ¥111,00 | 0,00 % | ¥112,00 | ¥112,00 | ¥110,00 | 966,30K |
| 2026-06-09 | ¥111,00 | -2,63 % | ¥115,00 | ¥115,00 | ¥111,00 | 777,90K |
| 2026-06-08 | ¥114,00 | -0,87 % | ¥114,00 | ¥115,00 | ¥112,00 | 1,05M |
| 2026-06-05 | ¥115,00 | +3,60 % | ¥113,00 | ¥118,00 | ¥113,00 | 946,20K |
| 2026-06-04 | ¥111,00 | -0,89 % | ¥111,00 | ¥115,00 | ¥110,00 | 1,22M |
| 2026-06-03 | ¥112,00 | 0,00 % | ¥112,00 | ¥113,00 | ¥110,00 | 1,20M |
| 2026-06-02 | ¥112,00 | -2,61 % | ¥114,00 | ¥115,00 | ¥111,00 | 1,82M |
| 2026-06-01 | ¥115,00 | -4,17 % | ¥122,00 | ¥122,00 | ¥112,00 | 2,88M |
| 2026-05-29 | ¥120,00 | -0,83 % | ¥122,00 | ¥124,00 | ¥120,00 | 986,30K |
| 2026-05-28 | ¥121,00 | -1,63 % | ¥123,00 | ¥124,00 | ¥120,00 | 963,00K |
| 2026-05-27 | ¥123,00 | -2,38 % | ¥126,00 | ¥127,00 | ¥122,00 | 1,03M |
| 2026-05-26 | ¥126,00 | -1,56 % | ¥128,00 | ¥128,00 | ¥126,00 | 512,50K |
| 2026-05-25 | ¥128,00 | -3,03 % | ¥132,00 | ¥132,00 | ¥126,00 | 982,00K |