CyberSolutions, Inc. 436A
TSE · Japan · Technologiedienstleistungen
¥1.387,00+47,00 (+3,51 %)
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 | ¥1.387,00 | +3,51 % | ¥1.359,00 | ¥1.400,00 | ¥1.353,00 | 95,60K |
| 2026-10-01 | ¥1.340,00 | -0,59 % | ¥1.352,00 | ¥1.357,00 | ¥1.331,00 | 25,10K |
| 2026-09-30 | ¥1.348,00 | +0,22 % | ¥1.339,00 | ¥1.348,00 | ¥1.319,00 | 25,10K |
| 2026-09-29 | ¥1.345,00 | +2,67 % | ¥1.315,00 | ¥1.351,00 | ¥1.310,00 | 38,50K |
| 2026-09-28 | ¥1.310,00 | +1,16 % | ¥1.305,00 | ¥1.311,00 | ¥1.296,00 | 14,10K |
| 2026-09-25 | ¥1.295,00 | -0,61 % | ¥1.303,00 | ¥1.325,00 | ¥1.286,00 | 44,40K |
| 2026-09-24 | ¥1.303,00 | -0,84 % | ¥1.341,00 | ¥1.344,00 | ¥1.287,00 | 44,00K |
| 2026-09-18 | ¥1.314,00 | -0,68 % | ¥1.337,00 | ¥1.345,00 | ¥1.310,00 | 36,90K |
| 2026-09-17 | ¥1.323,00 | +0,99 % | ¥1.303,00 | ¥1.338,00 | ¥1.303,00 | 35,30K |
| 2026-09-16 | ¥1.310,00 | -1,36 % | ¥1.352,00 | ¥1.365,00 | ¥1.296,00 | 57,70K |
| 2026-09-15 | ¥1.328,00 | +0,76 % | ¥1.320,00 | ¥1.341,00 | ¥1.301,00 | 94,20K |
| 2026-09-14 | ¥1.318,00 | +5,02 % | ¥1.276,00 | ¥1.332,00 | ¥1.269,00 | 147,60K |
| 2026-09-11 | ¥1.255,00 | +8,10 % | ¥1.172,00 | ¥1.257,00 | ¥1.162,00 | 196,10K |
| 2026-09-10 | ¥1.161,00 | -1,36 % | ¥1.175,00 | ¥1.175,00 | ¥1.146,00 | 33,20K |
| 2026-09-09 | ¥1.177,00 | +3,34 % | ¥1.146,00 | ¥1.190,00 | ¥1.126,00 | 107,30K |
| 2026-09-08 | ¥1.139,00 | +0,98 % | ¥1.153,00 | ¥1.155,00 | ¥1.116,00 | 55,40K |
| 2026-09-07 | ¥1.128,00 | -2,59 % | ¥1.171,00 | ¥1.184,00 | ¥1.121,00 | 76,80K |
| 2026-09-04 | ¥1.158,00 | +3,86 % | ¥1.145,00 | ¥1.184,00 | ¥1.131,00 | 116,20K |
| 2026-09-03 | ¥1.115,00 | -1,68 % | ¥1.134,00 | ¥1.135,00 | ¥1.111,00 | 35,10K |
| 2026-09-02 | ¥1.134,00 | -0,35 % | ¥1.145,00 | ¥1.146,00 | ¥1.115,00 | 41,40K |
| 2026-09-01 | ¥1.138,00 | -5,25 % | ¥1.141,00 | ¥1.188,00 | ¥1.135,00 | 148,60K |
| 2026-08-31 | ¥1.201,00 | +0,08 % | ¥1.210,00 | ¥1.210,00 | ¥1.180,00 | 100,00K |
| 2026-08-28 | ¥1.200,00 | +0,93 % | ¥1.199,00 | ¥1.212,00 | ¥1.190,00 | 26,80K |
| 2026-08-27 | ¥1.189,00 | +3,03 % | ¥1.156,00 | ¥1.210,00 | ¥1.156,00 | 65,40K |
| 2026-08-26 | ¥1.154,00 | -0,77 % | ¥1.156,00 | ¥1.164,00 | ¥1.154,00 | 20,10K |
| 2026-08-25 | ¥1.163,00 | +0,69 % | ¥1.160,00 | ¥1.163,00 | ¥1.147,00 | 26,30K |
| 2026-08-24 | ¥1.155,00 | -0,69 % | ¥1.163,00 | ¥1.185,00 | ¥1.152,00 | 30,60K |
| 2026-08-21 | ¥1.163,00 | -0,43 % | ¥1.167,00 | ¥1.188,00 | ¥1.160,00 | 24,50K |
| 2026-08-20 | ¥1.168,00 | +1,65 % | ¥1.155,00 | ¥1.168,00 | ¥1.153,00 | 21,30K |
| 2026-08-19 | ¥1.149,00 | -0,69 % | ¥1.150,00 | ¥1.156,00 | ¥1.129,00 | 21,90K |
| 2026-08-18 | ¥1.157,00 | -0,09 % | ¥1.158,00 | ¥1.163,00 | ¥1.135,00 | 30,40K |
| 2026-08-17 | ¥1.158,00 | +4,04 % | ¥1.115,00 | ¥1.158,00 | ¥1.115,00 | 35,10K |
| 2026-08-14 | ¥1.113,00 | +5,00 % | ¥1.047,00 | ¥1.117,00 | ¥1.047,00 | 77,80K |
| 2026-08-13 | ¥1.060,00 | +0,19 % | ¥1.028,00 | ¥1.064,00 | ¥1.028,00 | 32,00K |
| 2026-08-12 | ¥1.058,00 | +0,86 % | ¥1.053,00 | ¥1.059,00 | ¥1.050,00 | 22,70K |
| 2026-08-10 | ¥1.049,00 | +1,16 % | ¥1.044,00 | ¥1.054,00 | ¥1.040,00 | 18,20K |
| 2026-08-07 | ¥1.037,00 | -0,58 % | ¥1.048,00 | ¥1.048,00 | ¥1.031,00 | 6,30K |
| 2026-08-06 | ¥1.043,00 | -0,19 % | ¥1.050,00 | ¥1.050,00 | ¥1.035,00 | 8,30K |
| 2026-08-05 | ¥1.045,00 | +0,77 % | ¥1.039,00 | ¥1.057,00 | ¥1.038,00 | 26,60K |
| 2026-08-04 | ¥1.037,00 | +0,19 % | ¥1.035,00 | ¥1.046,00 | ¥1.031,00 | 6,60K |
| 2026-08-03 | ¥1.035,00 | +0,78 % | ¥1.027,00 | ¥1.035,00 | ¥1.002,00 | 19,30K |
| 2026-07-31 | ¥1.027,00 | +1,99 % | ¥1.012,00 | ¥1.027,00 | ¥1.002,00 | 23,70K |
| 2026-07-30 | ¥1.007,00 | +0,80 % | ¥1.008,00 | ¥1.012,00 | ¥999,00 | 9,50K |
| 2026-07-29 | ¥999,00 | -2,35 % | ¥1.029,00 | ¥1.029,00 | ¥988,00 | 32,50K |
| 2026-07-28 | ¥1.023,00 | +0,20 % | ¥1.023,00 | ¥1.024,00 | ¥1.007,00 | 11,90K |
| 2026-07-27 | ¥1.021,00 | +1,29 % | ¥1.004,00 | ¥1.037,00 | ¥1.004,00 | 29,40K |
| 2026-07-24 | ¥1.008,00 | -0,79 % | ¥1.005,00 | ¥1.010,00 | ¥996,00 | 16,20K |
| 2026-07-23 | ¥1.016,00 | -0,97 % | ¥1.024,00 | ¥1.024,00 | ¥1.010,00 | 6,90K |
| 2026-07-22 | ¥1.026,00 | +1,58 % | ¥1.010,00 | ¥1.026,00 | ¥1.010,00 | 10,20K |
| 2026-07-21 | ¥1.010,00 | -2,04 % | ¥1.028,00 | ¥1.030,00 | ¥1.007,00 | 15,00K |
| 2026-07-17 | ¥1.031,00 | +0,59 % | ¥1.017,00 | ¥1.031,00 | ¥1.005,00 | 27,90K |
| 2026-07-16 | ¥1.025,00 | -1,82 % | ¥1.044,00 | ¥1.050,00 | ¥1.025,00 | 23,00K |
| 2026-07-15 | ¥1.044,00 | +1,06 % | ¥1.033,00 | ¥1.050,00 | ¥1.024,00 | 14,90K |
| 2026-07-14 | ¥1.033,00 | -0,58 % | ¥1.030,00 | ¥1.043,00 | ¥1.006,00 | 29,40K |
| 2026-07-13 | ¥1.039,00 | -1,14 % | ¥1.041,00 | ¥1.058,00 | ¥1.038,00 | 15,10K |
| 2026-07-10 | ¥1.051,00 | +0,38 % | ¥1.047,00 | ¥1.069,00 | ¥1.047,00 | 22,90K |
| 2026-07-09 | ¥1.047,00 | +1,85 % | ¥1.027,00 | ¥1.047,00 | ¥1.026,00 | 22,50K |
| 2026-07-08 | ¥1.028,00 | +1,28 % | ¥1.015,00 | ¥1.030,00 | ¥1.005,00 | 20,70K |
| 2026-07-07 | ¥1.015,00 | -0,49 % | ¥1.010,00 | ¥1.030,00 | ¥1.004,00 | 11,30K |
| 2026-07-06 | ¥1.020,00 | +1,09 % | ¥1.015,00 | ¥1.020,00 | ¥1.008,00 | 14,70K |
| 2026-07-03 | ¥1.009,00 | +1,10 % | ¥998,00 | ¥1.017,00 | ¥998,00 | 12,60K |
| 2026-07-02 | ¥998,00 | +1,32 % | ¥990,00 | ¥1.017,00 | ¥989,00 | 32,50K |
| 2026-07-01 | ¥985,00 | +2,18 % | ¥970,00 | ¥990,00 | ¥969,00 | 9,10K |
| 2026-06-30 | ¥964,00 | -0,52 % | ¥980,00 | ¥983,00 | ¥953,00 | 24,50K |
| 2026-06-29 | ¥969,00 | +2,65 % | ¥955,00 | ¥985,00 | ¥955,00 | 17,90K |
| 2026-06-26 | ¥944,00 | +0,32 % | ¥956,00 | ¥956,00 | ¥934,00 | 4,10K |
| 2026-06-25 | ¥941,00 | +0,11 % | ¥946,00 | ¥961,00 | ¥941,00 | 32,30K |
| 2026-06-24 | ¥940,00 | +2,06 % | ¥930,00 | ¥946,00 | ¥920,00 | 14,90K |
| 2026-06-23 | ¥921,00 | -3,76 % | ¥950,00 | ¥952,00 | ¥920,00 | 53,90K |
| 2026-06-22 | ¥957,00 | +0,53 % | ¥952,00 | ¥969,00 | ¥950,00 | 39,60K |
| 2026-06-19 | ¥952,00 | -1,96 % | ¥968,00 | ¥975,00 | ¥950,00 | 27,10K |
| 2026-06-18 | ¥971,00 | -0,51 % | ¥976,00 | ¥990,00 | ¥959,00 | 20,70K |
| 2026-06-17 | ¥976,00 | +0,62 % | ¥970,00 | ¥990,00 | ¥970,00 | 11,70K |
| 2026-06-16 | ¥970,00 | -2,02 % | ¥996,00 | ¥996,00 | ¥969,00 | 17,30K |
| 2026-06-15 | ¥990,00 | +1,12 % | ¥997,00 | ¥1.004,00 | ¥979,00 | 33,30K |
| 2026-06-12 | ¥979,00 | +1,03 % | ¥969,00 | ¥989,00 | ¥969,00 | 21,50K |
| 2026-06-11 | ¥969,00 | 0,00 % | ¥966,00 | ¥974,00 | ¥960,00 | 31,80K |
| 2026-06-10 | ¥969,00 | -0,82 % | ¥974,00 | ¥979,00 | ¥958,00 | 76,80K |
| 2026-06-09 | ¥977,00 | +0,83 % | ¥970,00 | ¥990,00 | ¥945,00 | 149,60K |
| 2026-06-08 | ¥969,00 | -10,61 % | ¥1.010,00 | ¥1.038,00 | ¥957,00 | 238,10K |
| 2026-06-05 | ¥1.084,00 | +3,24 % | ¥1.060,00 | ¥1.092,00 | ¥1.058,00 | 86,40K |
| 2026-06-04 | ¥1.050,00 | -1,41 % | ¥1.050,00 | ¥1.066,00 | ¥1.046,00 | 14,40K |
| 2026-06-03 | ¥1.065,00 | 0,00 % | ¥1.063,00 | ¥1.065,00 | ¥1.050,00 | 18,70K |
| 2026-06-02 | ¥1.065,00 | +2,31 % | ¥1.055,00 | ¥1.067,00 | ¥1.037,00 | 21,60K |
| 2026-06-01 | ¥1.041,00 | +0,48 % | ¥1.049,00 | ¥1.055,00 | ¥1.031,00 | 24,50K |
| 2026-05-29 | ¥1.036,00 | -1,80 % | ¥1.060,00 | ¥1.061,00 | ¥1.036,00 | 11,20K |
| 2026-05-28 | ¥1.055,00 | +3,94 % | ¥1.029,00 | ¥1.065,00 | ¥1.016,00 | 53,40K |
| 2026-05-27 | ¥1.015,00 | -3,15 % | ¥1.047,00 | ¥1.047,00 | ¥1.012,00 | 13,80K |
| 2026-05-26 | ¥1.048,00 | +2,14 % | ¥1.026,00 | ¥1.068,00 | ¥1.007,00 | 53,40K |
| 2026-05-25 | ¥1.026,00 | +1,08 % | ¥1.028,00 | ¥1.065,00 | ¥1.001,00 | 62,30K |