Core Concept Technologies Inc. 4371
TSE · Japan · Technologiedienstleistungen
¥1.535,00-27,00 (-1,73 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.554,00 | -0,51 % | ¥1.547,00 | ¥1.565,00 | ¥1.545,00 | 9,90K |
| 2026-10-01 | ¥1.562,00 | +0,32 % | ¥1.542,00 | ¥1.565,00 | ¥1.539,00 | 13,00K |
| 2026-09-30 | ¥1.557,00 | +4,22 % | ¥1.494,00 | ¥1.557,00 | ¥1.494,00 | 16,70K |
| 2026-09-29 | ¥1.494,00 | +3,03 % | ¥1.450,00 | ¥1.494,00 | ¥1.450,00 | 11,90K |
| 2026-09-28 | ¥1.450,00 | -0,48 % | ¥1.455,00 | ¥1.478,00 | ¥1.442,00 | 15,50K |
| 2026-09-25 | ¥1.457,00 | -0,75 % | ¥1.491,00 | ¥1.491,00 | ¥1.457,00 | 12,40K |
| 2026-09-24 | ¥1.468,00 | -0,88 % | ¥1.481,00 | ¥1.486,00 | ¥1.468,00 | 5,50K |
| 2026-09-18 | ¥1.481,00 | -0,47 % | ¥1.480,00 | ¥1.495,00 | ¥1.471,00 | 7,70K |
| 2026-09-17 | ¥1.488,00 | +0,20 % | ¥1.477,00 | ¥1.494,00 | ¥1.476,00 | 4,70K |
| 2026-09-16 | ¥1.485,00 | +2,13 % | ¥1.451,00 | ¥1.490,00 | ¥1.451,00 | 11,20K |
| 2026-09-15 | ¥1.454,00 | -1,02 % | ¥1.454,00 | ¥1.472,00 | ¥1.441,00 | 20,10K |
| 2026-09-14 | ¥1.469,00 | +2,58 % | ¥1.419,00 | ¥1.469,00 | ¥1.419,00 | 11,00K |
| 2026-09-11 | ¥1.432,00 | -1,85 % | ¥1.462,00 | ¥1.462,00 | ¥1.429,00 | 5,50K |
| 2026-09-10 | ¥1.459,00 | +0,41 % | ¥1.450,00 | ¥1.467,00 | ¥1.449,00 | 6,30K |
| 2026-09-09 | ¥1.453,00 | -1,76 % | ¥1.463,00 | ¥1.463,00 | ¥1.441,00 | 8,00K |
| 2026-09-08 | ¥1.479,00 | +2,71 % | ¥1.422,00 | ¥1.484,00 | ¥1.422,00 | 30,90K |
| 2026-09-07 | ¥1.440,00 | +0,21 % | ¥1.437,00 | ¥1.450,00 | ¥1.420,00 | 8,50K |
| 2026-09-04 | ¥1.437,00 | +1,27 % | ¥1.439,00 | ¥1.450,00 | ¥1.435,00 | 12,90K |
| 2026-09-03 | ¥1.419,00 | +0,78 % | ¥1.408,00 | ¥1.438,00 | ¥1.402,00 | 10,10K |
| 2026-09-02 | ¥1.408,00 | -2,90 % | ¥1.457,00 | ¥1.457,00 | ¥1.396,00 | 15,60K |
| 2026-09-01 | ¥1.450,00 | -2,16 % | ¥1.469,00 | ¥1.477,00 | ¥1.440,00 | 12,90K |
| 2026-08-31 | ¥1.482,00 | -0,07 % | ¥1.464,00 | ¥1.497,00 | ¥1.464,00 | 15,50K |
| 2026-08-28 | ¥1.483,00 | +1,58 % | ¥1.455,00 | ¥1.499,00 | ¥1.455,00 | 29,40K |
| 2026-08-27 | ¥1.460,00 | +4,73 % | ¥1.376,00 | ¥1.472,00 | ¥1.376,00 | 47,50K |
| 2026-08-26 | ¥1.394,00 | +10,90 % | ¥1.252,00 | ¥1.414,00 | ¥1.252,00 | 78,70K |
| 2026-08-25 | ¥1.257,00 | -1,87 % | ¥1.311,00 | ¥1.311,00 | ¥1.252,00 | 13,80K |
| 2026-08-24 | ¥1.281,00 | -2,06 % | ¥1.311,00 | ¥1.311,00 | ¥1.275,00 | 12,20K |
| 2026-08-21 | ¥1.308,00 | +0,69 % | ¥1.300,00 | ¥1.324,00 | ¥1.293,00 | 17,10K |
| 2026-08-20 | ¥1.299,00 | -0,92 % | ¥1.311,00 | ¥1.355,00 | ¥1.286,00 | 23,90K |
| 2026-08-19 | ¥1.311,00 | -4,72 % | ¥1.352,00 | ¥1.386,00 | ¥1.293,00 | 46,10K |
| 2026-08-18 | ¥1.376,00 | -0,22 % | ¥1.380,00 | ¥1.404,00 | ¥1.354,00 | 32,20K |
| 2026-08-17 | ¥1.379,00 | -9,57 % | ¥1.534,00 | ¥1.570,00 | ¥1.345,00 | 63,50K |
| 2026-08-14 | ¥1.525,00 | +4,02 % | ¥1.466,00 | ¥1.525,00 | ¥1.461,00 | 35,60K |
| 2026-08-13 | ¥1.466,00 | -2,79 % | ¥1.526,00 | ¥1.526,00 | ¥1.466,00 | 23,20K |
| 2026-08-12 | ¥1.508,00 | +0,53 % | ¥1.522,00 | ¥1.530,00 | ¥1.499,00 | 25,90K |
| 2026-08-10 | ¥1.500,00 | +3,23 % | ¥1.436,00 | ¥1.516,00 | ¥1.436,00 | 36,70K |
| 2026-08-07 | ¥1.453,00 | +1,04 % | ¥1.433,00 | ¥1.460,00 | ¥1.432,00 | 18,50K |
| 2026-08-06 | ¥1.438,00 | -1,44 % | ¥1.450,00 | ¥1.465,00 | ¥1.431,00 | 9,90K |
| 2026-08-05 | ¥1.459,00 | +2,75 % | ¥1.420,00 | ¥1.459,00 | ¥1.419,00 | 17,40K |
| 2026-08-04 | ¥1.420,00 | +1,43 % | ¥1.398,00 | ¥1.449,00 | ¥1.398,00 | 6,60K |
| 2026-08-03 | ¥1.400,00 | -3,45 % | ¥1.432,00 | ¥1.466,00 | ¥1.391,00 | 18,60K |
| 2026-07-31 | ¥1.450,00 | +0,21 % | ¥1.454,00 | ¥1.457,00 | ¥1.430,00 | 18,00K |
| 2026-07-30 | ¥1.447,00 | -0,48 % | ¥1.454,00 | ¥1.465,00 | ¥1.426,00 | 24,60K |
| 2026-07-29 | ¥1.454,00 | +4,08 % | ¥1.410,00 | ¥1.472,00 | ¥1.394,00 | 51,30K |
| 2026-07-28 | ¥1.397,00 | +0,36 % | ¥1.404,00 | ¥1.412,00 | ¥1.383,00 | 25,20K |
| 2026-07-27 | ¥1.392,00 | +2,05 % | ¥1.361,00 | ¥1.402,00 | ¥1.361,00 | 42,60K |
| 2026-07-24 | ¥1.364,00 | -0,94 % | ¥1.377,00 | ¥1.377,00 | ¥1.360,00 | 19,80K |
| 2026-07-23 | ¥1.377,00 | +0,51 % | ¥1.366,00 | ¥1.393,00 | ¥1.340,00 | 38,50K |
| 2026-07-22 | ¥1.370,00 | -0,65 % | ¥1.427,00 | ¥1.428,00 | ¥1.370,00 | 39,20K |
| 2026-07-21 | ¥1.379,00 | +0,51 % | ¥1.375,00 | ¥1.428,00 | ¥1.359,00 | 41,10K |
| 2026-07-17 | ¥1.372,00 | -4,66 % | ¥1.423,00 | ¥1.428,00 | ¥1.365,00 | 48,70K |
| 2026-07-16 | ¥1.439,00 | +0,56 % | ¥1.415,00 | ¥1.446,00 | ¥1.414,00 | 20,50K |
| 2026-07-15 | ¥1.431,00 | +0,14 % | ¥1.444,00 | ¥1.456,00 | ¥1.394,00 | 44,60K |
| 2026-07-14 | ¥1.429,00 | +1,78 % | ¥1.397,00 | ¥1.429,00 | ¥1.397,00 | 17,90K |
| 2026-07-13 | ¥1.404,00 | -0,85 % | ¥1.413,00 | ¥1.435,00 | ¥1.399,00 | 19,10K |
| 2026-07-10 | ¥1.416,00 | -0,84 % | ¥1.450,00 | ¥1.450,00 | ¥1.412,00 | 32,70K |
| 2026-07-09 | ¥1.428,00 | +0,21 % | ¥1.425,00 | ¥1.428,00 | ¥1.411,00 | 9,90K |
| 2026-07-08 | ¥1.425,00 | -0,42 % | ¥1.450,00 | ¥1.450,00 | ¥1.410,00 | 13,00K |
| 2026-07-07 | ¥1.431,00 | -1,65 % | ¥1.451,00 | ¥1.454,00 | ¥1.428,00 | 27,30K |
| 2026-07-06 | ¥1.455,00 | -1,29 % | ¥1.474,00 | ¥1.480,00 | ¥1.447,00 | 18,60K |
| 2026-07-03 | ¥1.474,00 | +3,80 % | ¥1.438,00 | ¥1.474,00 | ¥1.434,00 | 43,60K |
| 2026-07-02 | ¥1.420,00 | +4,49 % | ¥1.386,00 | ¥1.424,00 | ¥1.362,00 | 45,80K |
| 2026-07-01 | ¥1.359,00 | -1,45 % | ¥1.355,00 | ¥1.390,00 | ¥1.355,00 | 17,70K |
| 2026-06-30 | ¥1.379,00 | -0,93 % | ¥1.391,00 | ¥1.400,00 | ¥1.327,00 | 32,80K |
| 2026-06-29 | ¥1.392,00 | +0,87 % | ¥1.382,00 | ¥1.424,00 | ¥1.375,00 | 30,30K |
| 2026-06-26 | ¥1.380,00 | -4,70 % | ¥1.426,00 | ¥1.441,00 | ¥1.378,00 | 26,70K |
| 2026-06-25 | ¥1.448,00 | +1,83 % | ¥1.452,00 | ¥1.455,00 | ¥1.419,00 | 31,40K |
| 2026-06-24 | ¥1.422,00 | +0,28 % | ¥1.418,00 | ¥1.446,00 | ¥1.403,00 | 28,60K |
| 2026-06-23 | ¥1.418,00 | -2,21 % | ¥1.438,00 | ¥1.450,00 | ¥1.408,00 | 28,50K |
| 2026-06-22 | ¥1.450,00 | +3,13 % | ¥1.406,00 | ¥1.458,00 | ¥1.406,00 | 41,10K |
| 2026-06-19 | ¥1.406,00 | -2,50 % | ¥1.450,00 | ¥1.455,00 | ¥1.399,00 | 43,10K |
| 2026-06-18 | ¥1.442,00 | +10,33 % | ¥1.302,00 | ¥1.447,00 | ¥1.302,00 | 79,30K |
| 2026-06-17 | ¥1.307,00 | +1,08 % | ¥1.284,00 | ¥1.341,00 | ¥1.284,00 | 39,90K |
| 2026-06-16 | ¥1.293,00 | -2,05 % | ¥1.308,00 | ¥1.320,00 | ¥1.289,00 | 32,80K |
| 2026-06-15 | ¥1.320,00 | +0,23 % | ¥1.326,00 | ¥1.333,00 | ¥1.301,00 | 30,60K |
| 2026-06-12 | ¥1.317,00 | +0,77 % | ¥1.300,00 | ¥1.321,00 | ¥1.273,00 | 47,10K |
| 2026-06-11 | ¥1.307,00 | -2,83 % | ¥1.336,00 | ¥1.340,00 | ¥1.285,00 | 43,80K |
| 2026-06-10 | ¥1.345,00 | -0,15 % | ¥1.336,00 | ¥1.359,00 | ¥1.330,00 | 31,40K |
| 2026-06-09 | ¥1.347,00 | -2,25 % | ¥1.378,00 | ¥1.380,00 | ¥1.329,00 | 44,40K |
| 2026-06-08 | ¥1.378,00 | -1,36 % | ¥1.397,00 | ¥1.399,00 | ¥1.318,00 | 50,20K |
| 2026-06-05 | ¥1.397,00 | +5,99 % | ¥1.326,00 | ¥1.411,00 | ¥1.326,00 | 72,30K |
| 2026-06-04 | ¥1.318,00 | -2,95 % | ¥1.358,00 | ¥1.368,00 | ¥1.309,00 | 55,40K |
| 2026-06-03 | ¥1.358,00 | -5,43 % | ¥1.443,00 | ¥1.443,00 | ¥1.358,00 | 108,40K |
| 2026-06-02 | ¥1.436,00 | -3,10 % | ¥1.482,00 | ¥1.482,00 | ¥1.382,00 | 101,00K |
| 2026-06-01 | ¥1.482,00 | +3,78 % | ¥1.431,00 | ¥1.482,00 | ¥1.430,00 | 106,60K |
| 2026-05-29 | ¥1.428,00 | +2,37 % | ¥1.365,00 | ¥1.428,00 | ¥1.365,00 | 64,50K |
| 2026-05-28 | ¥1.395,00 | +3,64 % | ¥1.337,00 | ¥1.408,00 | ¥1.331,00 | 119,80K |
| 2026-05-27 | ¥1.346,00 | +4,10 % | ¥1.335,00 | ¥1.390,00 | ¥1.313,00 | 105,60K |
| 2026-05-26 | ¥1.293,00 | +2,21 % | ¥1.324,00 | ¥1.344,00 | ¥1.280,00 | 67,70K |
| 2026-05-25 | ¥1.265,00 | +0,96 % | ¥1.259,00 | ¥1.305,00 | ¥1.246,00 | 35,30K |