ROBOT PAYMENT INC. 4374
TSE · Japan · Technologiedienstleistungen
¥1.170,00-5,00 (-0,43 %)
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 | ¥1.170,00 | -0,43 % | ¥1.174,00 | ¥1.180,00 | ¥1.140,00 | 19,80K |
| 2026-10-01 | ¥1.175,00 | -0,68 % | ¥1.183,00 | ¥1.208,00 | ¥1.170,00 | 12,00K |
| 2026-09-30 | ¥1.183,00 | -1,42 % | ¥1.200,00 | ¥1.204,00 | ¥1.181,00 | 7,80K |
| 2026-09-29 | ¥1.200,00 | -2,04 % | ¥1.223,00 | ¥1.256,00 | ¥1.200,00 |
| 10,00K |
| 2026-09-28 | ¥1.225,00 | +0,33 % | ¥1.220,00 | ¥1.246,00 | ¥1.219,00 | 13,40K |
| 2026-09-25 | ¥1.221,00 | -1,73 % | ¥1.243,00 | ¥1.249,50 | ¥1.219,00 | 15,00K |
| 2026-09-24 | ¥1.242,50 | -0,72 % | ¥1.246,50 | ¥1.268,00 | ¥1.242,50 | 8,40K |
| 2026-09-18 | ¥1.251,50 | +0,48 % | ¥1.242,50 | ¥1.259,50 | ¥1.242,50 | 3,00K |
| 2026-09-17 | ¥1.245,50 | +0,24 % | ¥1.255,00 | ¥1.260,50 | ¥1.245,50 | 3,00K |
| 2026-09-16 | ¥1.242,50 | -0,84 % | ¥1.246,50 | ¥1.251,50 | ¥1.241,50 | 5,60K |
| 2026-09-15 | ¥1.253,00 | +1,01 % | ¥1.240,50 | ¥1.268,00 | ¥1.240,50 | 11,00K |
| 2026-09-14 | ¥1.240,50 | -1,47 % | ¥1.250,00 | ¥1.260,50 | ¥1.240,00 | 6,00K |
| 2026-09-11 | ¥1.259,00 | -1,14 % | ¥1.260,00 | ¥1.262,50 | ¥1.249,50 | 8,40K |
| 2026-09-10 | ¥1.273,50 | +5,77 % | ¥1.279,00 | ¥1.279,00 | ¥1.237,50 | 46,00K |
| 2026-09-09 | ¥1.204,00 | -1,31 % | ¥1.232,00 | ¥1.232,00 | ¥1.204,00 | 9,20K |
| 2026-09-08 | ¥1.220,00 | -0,85 % | ¥1.223,00 | ¥1.234,50 | ¥1.220,00 | 5,80K |
| 2026-09-07 | ¥1.230,50 | +0,74 % | ¥1.244,50 | ¥1.244,50 | ¥1.222,50 | 5,40K |
| 2026-09-04 | ¥1.221,50 | -0,08 % | ¥1.215,50 | ¥1.241,50 | ¥1.215,50 | 2,60K |
| 2026-09-03 | ¥1.222,50 | +1,45 % | ¥1.203,50 | ¥1.222,50 | ¥1.203,00 | 6,20K |
| 2026-09-02 | ¥1.205,00 | -3,33 % | ¥1.231,00 | ¥1.231,00 | ¥1.200,00 | 13,40K |
| 2026-09-01 | ¥1.246,50 | -1,38 % | ¥1.264,50 | ¥1.264,50 | ¥1.227,50 | 6,20K |
| 2026-08-31 | ¥1.264,00 | +0,72 % | ¥1.254,50 | ¥1.280,00 | ¥1.254,50 | 3,60K |
| 2026-08-28 | ¥1.255,00 | +1,33 % | ¥1.250,00 | ¥1.279,00 | ¥1.250,00 | 15,80K |
| 2026-08-27 | ¥1.238,50 | -0,76 % | ¥1.248,50 | ¥1.255,00 | ¥1.238,50 | 5,40K |
| 2026-08-26 | ¥1.248,00 | +1,46 % | ¥1.229,50 | ¥1.257,00 | ¥1.229,50 | 7,80K |
| 2026-08-25 | ¥1.230,00 | -1,80 % | ¥1.259,50 | ¥1.262,50 | ¥1.227,00 | 5,60K |
| 2026-08-24 | ¥1.252,50 | +1,21 % | ¥1.243,50 | ¥1.252,50 | ¥1.237,00 | 3,80K |
| 2026-08-21 | ¥1.237,50 | +0,24 % | ¥1.240,00 | ¥1.240,00 | ¥1.225,50 | 2,20K |
| 2026-08-20 | ¥1.234,50 | +2,75 % | ¥1.221,50 | ¥1.240,00 | ¥1.216,00 | 2,40K |
| 2026-08-19 | ¥1.201,50 | -3,84 % | ¥1.236,00 | ¥1.269,50 | ¥1.201,00 | 22,80K |
| 2026-08-18 | ¥1.249,50 | -3,48 % | ¥1.275,50 | ¥1.277,50 | ¥1.234,50 | 22,00K |
| 2026-08-17 | ¥1.294,50 | +5,37 % | ¥1.253,50 | ¥1.295,00 | ¥1.251,50 | 22,80K |
| 2026-08-14 | ¥1.228,50 | +1,82 % | ¥1.189,50 | ¥1.237,50 | ¥1.189,50 | 36,40K |
| 2026-08-13 | ¥1.206,50 | -1,43 % | ¥1.174,00 | ¥1.224,00 | ¥1.153,00 | 124,20K |
| 2026-08-12 | ¥1.224,00 | +5,38 % | ¥1.170,50 | ¥1.272,50 | ¥1.156,00 | 81,40K |
| 2026-08-10 | ¥1.161,50 | +0,09 % | ¥1.162,50 | ¥1.181,00 | ¥1.159,50 | 18,40K |
| 2026-08-07 | ¥1.160,50 | -1,36 % | ¥1.176,50 | ¥1.176,50 | ¥1.160,00 | 2,80K |
| 2026-08-06 | ¥1.176,50 | +1,03 % | ¥1.152,50 | ¥1.198,00 | ¥1.152,50 | 7,60K |
| 2026-08-05 | ¥1.164,50 | +1,61 % | ¥1.158,50 | ¥1.167,50 | ¥1.146,50 | 13,60K |
| 2026-08-04 | ¥1.146,00 | -0,52 % | ¥1.149,00 | ¥1.152,00 | ¥1.146,00 | 800 |
| 2026-08-03 | ¥1.152,00 | +0,57 % | ¥1.145,00 | ¥1.153,50 | ¥1.140,50 | 13,20K |
| 2026-07-31 | ¥1.145,50 | +0,04 % | ¥1.135,50 | ¥1.154,50 | ¥1.133,00 | 3,80K |
| 2026-07-30 | ¥1.145,00 | -0,43 % | ¥1.139,00 | ¥1.160,00 | ¥1.126,50 | 9,20K |
| 2026-07-29 | ¥1.150,00 | -0,09 % | ¥1.150,00 | ¥1.153,00 | ¥1.140,50 | 7,20K |
| 2026-07-28 | ¥1.151,00 | -1,37 % | ¥1.168,50 | ¥1.168,50 | ¥1.151,00 | 5,00K |
| 2026-07-27 | ¥1.167,00 | +0,60 % | ¥1.170,50 | ¥1.170,50 | ¥1.159,50 | 1,80K |
| 2026-07-24 | ¥1.160,00 | +0,04 % | ¥1.159,50 | ¥1.160,00 | ¥1.159,50 | 2,20K |
| 2026-07-23 | ¥1.159,50 | -1,95 % | ¥1.179,00 | ¥1.179,00 | ¥1.149,50 | 20,60K |
| 2026-07-22 | ¥1.182,50 | -0,50 % | ¥1.194,00 | ¥1.194,00 | ¥1.170,00 | 5,40K |
| 2026-07-21 | ¥1.188,50 | -0,13 % | ¥1.185,50 | ¥1.191,50 | ¥1.174,00 | 12,60K |
| 2026-07-17 | ¥1.190,00 | -0,71 % | ¥1.197,50 | ¥1.197,50 | ¥1.175,00 | 4,40K |
| 2026-07-16 | ¥1.198,50 | +0,29 % | ¥1.199,50 | ¥1.216,00 | ¥1.174,50 | 14,00K |
| 2026-07-15 | ¥1.195,00 | +0,38 % | ¥1.199,50 | ¥1.203,50 | ¥1.153,50 | 10,00K |
| 2026-07-14 | ¥1.190,50 | +1,97 % | ¥1.166,50 | ¥1.192,00 | ¥1.166,50 | 9,20K |
| 2026-07-13 | ¥1.167,50 | -2,63 % | ¥1.211,00 | ¥1.211,00 | ¥1.167,50 | 8,80K |
| 2026-07-10 | ¥1.199,00 | +1,22 % | ¥1.186,50 | ¥1.208,50 | ¥1.186,50 | 8,80K |
| 2026-07-09 | ¥1.184,50 | +0,34 % | ¥1.175,50 | ¥1.199,50 | ¥1.175,50 | 1,80K |
| 2026-07-08 | ¥1.180,50 | -1,67 % | ¥1.200,50 | ¥1.201,00 | ¥1.180,50 | 8,80K |
| 2026-07-07 | ¥1.200,50 | -1,72 % | ¥1.212,00 | ¥1.212,50 | ¥1.200,50 | 6,40K |
| 2026-07-06 | ¥1.221,50 | +0,62 % | ¥1.214,00 | ¥1.222,50 | ¥1.197,50 | 5,60K |
| 2026-07-03 | ¥1.214,00 | +4,03 % | ¥1.152,50 | ¥1.214,00 | ¥1.152,50 | 13,00K |
| 2026-07-02 | ¥1.167,00 | +1,52 % | ¥1.170,50 | ¥1.206,00 | ¥1.150,00 | 16,80K |
| 2026-07-01 | ¥1.149,50 | -0,95 % | ¥1.145,00 | ¥1.160,00 | ¥1.145,00 | 2,80K |
| 2026-06-30 | ¥1.160,50 | -1,44 % | ¥1.153,00 | ¥1.160,50 | ¥1.141,00 | 4,20K |
| 2026-06-29 | ¥1.177,50 | +3,47 % | ¥1.163,00 | ¥1.192,00 | ¥1.150,00 | 11,80K |
| 2026-06-26 | ¥1.138,00 | -1,94 % | ¥1.162,50 | ¥1.162,50 | ¥1.135,00 | 8,40K |
| 2026-06-25 | ¥1.160,50 | +1,80 % | ¥1.141,50 | ¥1.160,50 | ¥1.135,00 | 10,60K |
| 2026-06-24 | ¥1.140,00 | -1,00 % | ¥1.176,50 | ¥1.176,50 | ¥1.140,00 | 11,60K |
| 2026-06-23 | ¥1.151,50 | -2,95 % | ¥1.185,00 | ¥1.210,00 | ¥1.151,00 | 13,80K |
| 2026-06-22 | ¥1.186,50 | +2,24 % | ¥1.185,50 | ¥1.199,00 | ¥1.176,00 | 8,80K |
| 2026-06-19 | ¥1.160,50 | -1,69 % | ¥1.192,50 | ¥1.192,50 | ¥1.160,00 | 9,20K |
| 2026-06-18 | ¥1.180,50 | +0,85 % | ¥1.195,50 | ¥1.195,50 | ¥1.170,50 | 4,20K |
| 2026-06-17 | ¥1.170,50 | +0,09 % | ¥1.169,50 | ¥1.204,00 | ¥1.169,50 | 17,40K |
| 2026-06-16 | ¥1.169,50 | +0,39 % | ¥1.165,00 | ¥1.169,50 | ¥1.150,00 | 3,80K |
| 2026-06-15 | ¥1.165,00 | +2,60 % | ¥1.135,50 | ¥1.169,50 | ¥1.135,50 | 15,20K |
| 2026-06-12 | ¥1.135,50 | -1,52 % | ¥1.156,00 | ¥1.169,00 | ¥1.125,50 | 31,80K |
| 2026-06-11 | ¥1.153,00 | -2,33 % | ¥1.172,00 | ¥1.180,50 | ¥1.152,00 | 16,20K |
| 2026-06-10 | ¥1.180,50 | -4,64 % | ¥1.213,00 | ¥1.213,00 | ¥1.176,00 | 10,80K |
| 2026-06-09 | ¥1.238,00 | -0,12 % | ¥1.240,00 | ¥1.247,00 | ¥1.224,00 | 15,40K |
| 2026-06-08 | ¥1.239,50 | -0,80 % | ¥1.224,50 | ¥1.240,50 | ¥1.220,50 | 7,60K |
| 2026-06-05 | ¥1.249,50 | +4,13 % | ¥1.224,50 | ¥1.271,00 | ¥1.224,50 | 11,40K |
| 2026-06-04 | ¥1.200,00 | -3,42 % | ¥1.218,00 | ¥1.234,50 | ¥1.193,00 | 23,00K |
| 2026-06-03 | ¥1.242,50 | -2,24 % | ¥1.266,50 | ¥1.266,50 | ¥1.240,00 | 6,00K |
| 2026-06-02 | ¥1.271,00 | -0,27 % | ¥1.258,00 | ¥1.275,00 | ¥1.245,50 | 20,80K |
| 2026-06-01 | ¥1.274,50 | +0,63 % | ¥1.291,50 | ¥1.291,50 | ¥1.260,00 | 6,20K |
| 2026-05-29 | ¥1.266,50 | -0,90 % | ¥1.268,50 | ¥1.298,50 | ¥1.258,00 | 15,60K |
| 2026-05-28 | ¥1.278,00 | +1,47 % | ¥1.250,50 | ¥1.284,00 | ¥1.239,00 | 24,60K |
| 2026-05-27 | ¥1.259,50 | +0,16 % | ¥1.276,00 | ¥1.276,00 | ¥1.231,00 | 14,60K |
| 2026-05-26 | ¥1.257,50 | 0,00 % | ¥1.254,50 | ¥1.257,50 | ¥1.218,00 | 26,80K |
| 2026-05-25 | ¥1.257,50 | -3,97 % | ¥1.311,50 | ¥1.311,50 | ¥1.215,50 | 60,40K |