NEXYZ.Group Corporation 4346
TSE · Japan · Vertriebsdienstleistungen
¥915,00-38,00 (-3,99 %)
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 | ¥953,00 | -1,55 % | ¥961,00 | ¥961,00 | ¥929,00 | 78,70K |
| 2026-09-30 | ¥968,00 | +1,26 % | ¥952,00 | ¥979,00 | ¥935,00 | 47,00K |
| 2026-09-29 | ¥956,00 | -5,35 % | ¥988,00 | ¥988,00 | ¥949,00 | 64,10K |
| 2026-09-28 | ¥1.010,00 | -2,60 % | ¥1.038,00 | ¥1.039,00 | ¥1.009,00 | 53,10K |
| 2026-09-25 | ¥1.037,00 | +1,07 % | ¥1.026,00 | ¥1.043,00 | ¥1.024,00 | 52,10K |
| 2026-09-24 | ¥1.026,00 | -1,35 % | ¥1.039,00 | ¥1.045,00 | ¥1.024,00 | 60,90K |
| 2026-09-18 | ¥1.040,00 | +0,97 % | ¥1.037,00 | ¥1.049,00 | ¥1.014,00 | 62,70K |
| 2026-09-17 | ¥1.030,00 | +0,88 % | ¥1.024,00 | ¥1.043,00 | ¥1.022,00 | 72,00K |
| 2026-09-16 | ¥1.021,00 | -3,22 % | ¥1.040,00 | ¥1.066,00 | ¥1.019,00 | 125,70K |
| 2026-09-15 | ¥1.055,00 | +1,15 % | ¥1.065,00 | ¥1.074,00 | ¥1.036,00 | 105,20K |
| 2026-09-14 | ¥1.043,00 | +3,57 % | ¥1.067,00 | ¥1.067,00 | ¥1.016,00 | 374,30K |
| 2026-09-11 | ¥1.007,00 | -0,69 % | ¥1.014,00 | ¥1.025,00 | ¥995,00 | 140,60K |
| 2026-09-10 | ¥1.014,00 | -0,10 % | ¥1.009,00 | ¥1.019,00 | ¥994,00 | 32,60K |
| 2026-09-09 | ¥1.015,00 | -3,15 % | ¥1.036,00 | ¥1.047,00 | ¥1.011,00 | 92,80K |
| 2026-09-08 | ¥1.048,00 | -1,96 % | ¥1.060,00 | ¥1.066,00 | ¥1.040,00 | 108,50K |
| 2026-09-07 | ¥1.069,00 | +1,52 % | ¥1.074,00 | ¥1.119,00 | ¥1.057,00 | 167,50K |
| 2026-09-04 | ¥1.053,00 | +4,57 % | ¥1.015,00 | ¥1.084,00 | ¥1.015,00 | 187,30K |
| 2026-09-03 | ¥1.007,00 | -1,08 % | ¥1.002,00 | ¥1.020,00 | ¥997,00 | 63,20K |
| 2026-09-02 | ¥1.018,00 | +1,39 % | ¥1.004,00 | ¥1.020,00 | ¥979,00 | 93,20K |
| 2026-09-01 | ¥1.004,00 | -0,69 % | ¥1.010,00 | ¥1.080,00 | ¥999,00 | 403,50K |
| 2026-08-31 | ¥1.011,00 | -0,88 % | ¥1.007,00 | ¥1.025,00 | ¥988,00 | 83,50K |
| 2026-08-28 | ¥1.020,00 | +7,94 % | ¥952,00 | ¥1.038,00 | ¥952,00 | 180,80K |
| 2026-08-27 | ¥945,00 | +2,72 % | ¥923,00 | ¥945,00 | ¥905,00 | 50,40K |
| 2026-08-26 | ¥920,00 | +5,14 % | ¥868,00 | ¥943,00 | ¥866,00 | 162,90K |
| 2026-08-25 | ¥875,00 | +1,04 % | ¥866,00 | ¥875,00 | ¥859,00 | 40,30K |
| 2026-08-24 | ¥866,00 | -0,23 % | ¥877,00 | ¥877,00 | ¥833,00 | 171,50K |
| 2026-08-21 | ¥868,00 | -2,47 % | ¥891,00 | ¥891,00 | ¥839,00 | 195,20K |
| 2026-08-20 | ¥890,00 | +3,85 % | ¥854,00 | ¥890,00 | ¥849,00 | 77,40K |
| 2026-08-19 | ¥857,00 | -0,70 % | ¥854,00 | ¥865,00 | ¥841,00 | 54,20K |
| 2026-08-18 | ¥863,00 | -0,69 % | ¥874,00 | ¥879,00 | ¥858,00 | 50,70K |
| 2026-08-17 | ¥869,00 | +5,98 % | ¥880,00 | ¥883,00 | ¥845,00 | 174,70K |
| 2026-08-14 | ¥820,00 | -0,36 % | ¥825,00 | ¥832,00 | ¥798,00 | 58,80K |
| 2026-08-13 | ¥823,00 | -0,48 % | ¥829,00 | ¥829,00 | ¥809,00 | 42,40K |
| 2026-08-12 | ¥827,00 | +0,98 % | ¥826,00 | ¥831,00 | ¥816,00 | 45,30K |
| 2026-08-10 | ¥819,00 | -0,85 % | ¥831,00 | ¥837,00 | ¥819,00 | 34,30K |
| 2026-08-07 | ¥826,00 | -0,60 % | ¥837,00 | ¥860,00 | ¥809,00 | 168,00K |
| 2026-08-06 | ¥831,00 | -1,77 % | ¥846,00 | ¥851,00 | ¥829,00 | 27,80K |
| 2026-08-05 | ¥846,00 | +1,68 % | ¥827,00 | ¥847,00 | ¥827,00 | 36,90K |
| 2026-08-04 | ¥832,00 | +1,71 % | ¥825,00 | ¥833,00 | ¥809,00 | 39,30K |
| 2026-08-03 | ¥818,00 | +0,62 % | ¥818,00 | ¥822,00 | ¥788,00 | 52,20K |
| 2026-07-31 | ¥813,00 | +0,87 % | ¥814,00 | ¥822,00 | ¥800,00 | 62,90K |
| 2026-07-30 | ¥806,00 | +0,25 % | ¥808,00 | ¥809,00 | ¥788,00 | 45,80K |
| 2026-07-29 | ¥804,00 | +3,74 % | ¥775,00 | ¥808,00 | ¥764,00 | 119,80K |
| 2026-07-28 | ¥775,00 | -3,13 % | ¥800,00 | ¥800,00 | ¥769,00 | 50,70K |
| 2026-07-27 | ¥800,00 | +0,25 % | ¥804,00 | ¥808,00 | ¥787,00 | 50,10K |
| 2026-07-24 | ¥798,00 | -0,37 % | ¥800,00 | ¥802,00 | ¥783,00 | 104,70K |
| 2026-07-23 | ¥801,00 | -0,37 % | ¥805,00 | ¥807,00 | ¥800,00 | 17,50K |
| 2026-07-22 | ¥804,00 | -1,35 % | ¥815,00 | ¥820,00 | ¥802,00 | 43,50K |
| 2026-07-21 | ¥815,00 | -2,40 % | ¥828,00 | ¥843,00 | ¥813,00 | 56,10K |
| 2026-07-17 | ¥835,00 | -2,57 % | ¥850,00 | ¥850,00 | ¥819,00 | 94,50K |
| 2026-07-16 | ¥857,00 | -0,92 % | ¥865,00 | ¥877,00 | ¥856,00 | 59,90K |
| 2026-07-15 | ¥865,00 | +1,29 % | ¥861,00 | ¥865,00 | ¥850,00 | 36,40K |
| 2026-07-14 | ¥854,00 | +0,71 % | ¥845,00 | ¥873,00 | ¥845,00 | 75,60K |
| 2026-07-13 | ¥848,00 | -4,07 % | ¥870,00 | ¥875,00 | ¥842,00 | 78,00K |
| 2026-07-10 | ¥884,00 | +4,00 % | ¥845,00 | ¥888,00 | ¥845,00 | 98,80K |
| 2026-07-09 | ¥850,00 | -0,93 % | ¥873,00 | ¥909,00 | ¥848,00 | 297,90K |
| 2026-07-08 | ¥858,00 | +3,25 % | ¥831,00 | ¥858,00 | ¥820,00 | 155,70K |
| 2026-07-07 | ¥831,00 | +3,36 % | ¥805,00 | ¥842,00 | ¥801,00 | 147,90K |
| 2026-07-06 | ¥804,00 | +4,82 % | ¥770,00 | ¥811,00 | ¥758,00 | 166,20K |
| 2026-07-03 | ¥767,00 | -1,92 % | ¥784,00 | ¥784,00 | ¥764,00 | 97,20K |
| 2026-07-02 | ¥782,00 | +2,36 % | ¥769,00 | ¥787,00 | ¥767,00 | 102,50K |
| 2026-07-01 | ¥764,00 | +1,60 % | ¥760,00 | ¥772,00 | ¥754,00 | 103,00K |
| 2026-06-30 | ¥752,00 | -1,18 % | ¥762,00 | ¥762,00 | ¥750,00 | 65,00K |
| 2026-06-29 | ¥761,00 | +0,26 % | ¥779,00 | ¥796,00 | ¥751,00 | 135,70K |
| 2026-06-26 | ¥759,00 | +1,34 % | ¥756,00 | ¥762,00 | ¥729,00 | 120,30K |
| 2026-06-25 | ¥749,00 | -1,19 % | ¥758,00 | ¥763,00 | ¥745,00 | 92,60K |
| 2026-06-24 | ¥758,00 | -0,52 % | ¥750,00 | ¥762,00 | ¥744,00 | 91,40K |
| 2026-06-23 | ¥762,00 | +2,70 % | ¥737,00 | ¥767,00 | ¥731,00 | 94,00K |
| 2026-06-22 | ¥742,00 | -3,64 % | ¥766,00 | ¥768,00 | ¥730,00 | 210,90K |
| 2026-06-19 | ¥770,00 | +1,32 % | ¥760,00 | ¥808,00 | ¥748,00 | 288,00K |
| 2026-06-18 | ¥760,00 | +3,97 % | ¥729,00 | ¥772,00 | ¥723,00 | 192,20K |
| 2026-06-17 | ¥731,00 | +0,41 % | ¥720,00 | ¥740,00 | ¥705,00 | 155,80K |
| 2026-06-16 | ¥728,00 | -0,27 % | ¥715,00 | ¥755,00 | ¥696,00 | 716,30K |
| 2026-06-15 | ¥730,00 | -13,51 % | ¥835,00 | ¥839,00 | ¥714,00 | 1,20M |
| 2026-06-12 | ¥844,00 | -3,32 % | ¥813,00 | ¥914,00 | ¥754,00 | 3,76M |
| 2026-06-11 | ¥873,00 | +20,75 % | ¥720,00 | ¥873,00 | ¥693,00 | 1,86M |
| 2026-06-10 | ¥723,00 | +0,98 % | ¥714,00 | ¥723,00 | ¥714,00 | 8,50K |
| 2026-06-09 | ¥716,00 | -1,10 % | ¥720,00 | ¥730,00 | ¥708,00 | 22,90K |
| 2026-06-08 | ¥724,00 | -1,36 % | ¥723,00 | ¥732,00 | ¥716,00 | 19,30K |
| 2026-06-05 | ¥734,00 | +3,53 % | ¥705,00 | ¥734,00 | ¥705,00 | 9,40K |
| 2026-06-04 | ¥709,00 | +0,85 % | ¥704,00 | ¥715,00 | ¥703,00 | 19,00K |
| 2026-06-03 | ¥703,00 | -1,95 % | ¥716,00 | ¥716,00 | ¥703,00 | 16,90K |
| 2026-06-02 | ¥717,00 | +0,28 % | ¥715,00 | ¥720,00 | ¥710,00 | 20,30K |
| 2026-06-01 | ¥715,00 | -3,64 % | ¥742,00 | ¥744,00 | ¥715,00 | 36,60K |
| 2026-05-29 | ¥742,00 | +2,06 % | ¥726,00 | ¥750,00 | ¥726,00 | 38,70K |
| 2026-05-28 | ¥727,00 | +2,11 % | ¥711,00 | ¥727,00 | ¥711,00 | 22,60K |
| 2026-05-27 | ¥712,00 | +0,71 % | ¥709,00 | ¥713,00 | ¥707,00 | 6,10K |
| 2026-05-26 | ¥707,00 | -0,70 % | ¥712,00 | ¥712,00 | ¥700,00 | 13,20K |
| 2026-05-25 | ¥712,00 | +1,71 % | ¥700,00 | ¥712,00 | ¥699,00 | 14,40K |
| 2026-05-22 | ¥700,00 | 0,00 % | ¥702,00 | ¥703,00 | ¥696,00 | 12,50K |