Safie Inc. 4375
TSE · Japan · Technologiedienstleistungen
¥646,00-2,00 (-0,31 %)
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 | ¥646,00 | -0,31 % | ¥648,00 | ¥652,00 | ¥643,00 | 98,60K |
| 2026-10-01 | ¥648,00 | -0,61 % | ¥650,00 | ¥656,00 | ¥648,00 | 77,30K |
| 2026-09-30 | ¥652,00 | +1,09 % | ¥650,00 | ¥657,00 | ¥643,00 | 99,90K |
| 2026-09-29 | ¥645,00 | -0,77 % | ¥650,00 | ¥652,00 | ¥640,00 | 129,80K |
| 2026-09-28 | ¥650,00 | -1,52 % | ¥661,00 | ¥663,00 | ¥642,00 | 202,60K |
| 2026-09-25 | ¥660,00 | -3,51 % | ¥681,00 | ¥681,00 | ¥657,00 | 205,10K |
| 2026-09-24 | ¥684,00 | +0,15 % | ¥690,00 | ¥698,00 | ¥684,00 | 130,90K |
| 2026-09-18 | ¥683,00 | -1,87 % | ¥690,00 | ¥695,00 | ¥681,00 | 124,60K |
| 2026-09-17 | ¥696,00 | +2,81 % | ¥679,00 | ¥700,00 | ¥679,00 | 213,10K |
| 2026-09-16 | ¥677,00 | -0,44 % | ¥690,00 | ¥690,00 | ¥664,00 | 249,70K |
| 2026-09-15 | ¥680,00 | +4,29 % | ¥682,00 | ¥684,00 | ¥666,00 | 220,30K |
| 2026-09-14 | ¥652,00 | +0,46 % | ¥644,00 | ¥658,00 | ¥644,00 | 95,20K |
| 2026-09-11 | ¥649,00 | -3,85 % | ¥660,00 | ¥664,00 | ¥641,00 | 175,80K |
| 2026-09-10 | ¥675,00 | +0,60 % | ¥666,00 | ¥677,00 | ¥662,00 | 59,20K |
| 2026-09-09 | ¥671,00 | +0,30 % | ¥666,00 | ¥677,00 | ¥660,00 | 72,30K |
| 2026-09-08 | ¥669,00 | -1,18 % | ¥671,00 | ¥681,00 | ¥666,00 | 151,70K |
| 2026-09-07 | ¥677,00 | -0,15 % | ¥678,00 | ¥679,00 | ¥665,00 | 86,40K |
| 2026-09-04 | ¥678,00 | +1,19 % | ¥672,00 | ¥687,00 | ¥667,00 | 169,60K |
| 2026-09-03 | ¥670,00 | +2,29 % | ¥667,00 | ¥672,00 | ¥660,00 | 136,10K |
| 2026-09-02 | ¥655,00 | -2,82 % | ¥667,00 | ¥667,00 | ¥654,00 | 304,00K |
| 2026-09-01 | ¥674,00 | -2,88 % | ¥695,00 | ¥698,00 | ¥665,00 | 283,90K |
| 2026-08-31 | ¥694,00 | -1,00 % | ¥705,00 | ¥714,00 | ¥690,00 | 274,50K |
| 2026-08-28 | ¥701,00 | +2,19 % | ¥692,00 | ¥712,00 | ¥687,00 | 381,30K |
| 2026-08-27 | ¥686,00 | +3,00 % | ¥672,00 | ¥693,00 | ¥667,00 | 251,50K |
| 2026-08-26 | ¥666,00 | -2,06 % | ¥678,00 | ¥681,00 | ¥666,00 | 101,80K |
| 2026-08-25 | ¥680,00 | +3,66 % | ¥655,00 | ¥687,00 | ¥645,00 | 281,60K |
| 2026-08-24 | ¥656,00 | -1,65 % | ¥665,00 | ¥670,00 | ¥651,00 | 94,90K |
| 2026-08-21 | ¥667,00 | -0,45 % | ¥669,00 | ¥681,00 | ¥657,00 | 252,40K |
| 2026-08-20 | ¥670,00 | +8,59 % | ¥630,00 | ¥670,00 | ¥626,00 | 268,40K |
| 2026-08-19 | ¥617,00 | -6,09 % | ¥651,00 | ¥655,00 | ¥613,00 | 373,80K |
| 2026-08-18 | ¥657,00 | -1,50 % | ¥657,00 | ¥673,00 | ¥652,00 | 127,70K |
| 2026-08-17 | ¥667,00 | +1,83 % | ¥655,00 | ¥671,00 | ¥655,00 | 182,80K |
| 2026-08-14 | ¥655,00 | +4,80 % | ¥631,00 | ¥665,00 | ¥628,00 | 323,70K |
| 2026-08-13 | ¥625,00 | -1,26 % | ¥630,00 | ¥632,00 | ¥618,00 | 208,30K |
| 2026-08-12 | ¥633,00 | +1,28 % | ¥632,00 | ¥640,00 | ¥628,00 | 120,00K |
| 2026-08-10 | ¥625,00 | -2,19 % | ¥649,00 | ¥650,00 | ¥621,00 | 317,30K |
| 2026-08-07 | ¥639,00 | -3,03 % | ¥659,00 | ¥676,00 | ¥617,00 | 511,30K |
| 2026-08-06 | ¥659,00 | -0,30 % | ¥660,00 | ¥662,00 | ¥652,00 | 130,10K |
| 2026-08-05 | ¥661,00 | +0,92 % | ¥656,00 | ¥664,00 | ¥655,00 | 116,40K |
| 2026-08-04 | ¥655,00 | 0,00 % | ¥663,00 | ¥664,00 | ¥654,00 | 86,20K |
| 2026-08-03 | ¥655,00 | -1,21 % | ¥663,00 | ¥670,00 | ¥653,00 | 112,40K |
| 2026-07-31 | ¥663,00 | +1,07 % | ¥652,00 | ¥671,00 | ¥648,00 | 194,90K |
| 2026-07-30 | ¥656,00 | +0,15 % | ¥655,00 | ¥660,00 | ¥648,00 | 138,30K |
| 2026-07-29 | ¥655,00 | +0,77 % | ¥655,00 | ¥661,00 | ¥650,00 | 125,50K |
| 2026-07-28 | ¥650,00 | -1,07 % | ¥660,00 | ¥661,00 | ¥646,00 | 156,90K |
| 2026-07-27 | ¥657,00 | +2,66 % | ¥650,00 | ¥657,00 | ¥641,00 | 127,00K |
| 2026-07-24 | ¥640,00 | 0,00 % | ¥635,00 | ¥653,00 | ¥632,00 | 152,90K |
| 2026-07-23 | ¥640,00 | -1,54 % | ¥645,00 | ¥648,00 | ¥635,00 | 112,60K |
| 2026-07-22 | ¥650,00 | -0,76 % | ¥648,00 | ¥653,00 | ¥641,00 | 101,40K |
| 2026-07-21 | ¥655,00 | +1,39 % | ¥646,00 | ¥668,00 | ¥646,00 | 142,20K |
| 2026-07-17 | ¥646,00 | -2,42 % | ¥660,00 | ¥660,00 | ¥637,00 | 184,80K |
| 2026-07-16 | ¥662,00 | -1,34 % | ¥669,00 | ¥671,00 | ¥658,00 | 162,80K |
| 2026-07-15 | ¥671,00 | +2,76 % | ¥655,00 | ¥671,00 | ¥646,00 | 125,80K |
| 2026-07-14 | ¥653,00 | -0,76 % | ¥654,00 | ¥667,00 | ¥651,00 | 86,00K |
| 2026-07-13 | ¥658,00 | -1,35 % | ¥660,00 | ¥668,00 | ¥652,00 | 93,80K |
| 2026-07-10 | ¥667,00 | +1,06 % | ¥669,00 | ¥677,00 | ¥658,00 | 123,80K |
| 2026-07-09 | ¥660,00 | -0,45 % | ¥650,00 | ¥669,00 | ¥646,00 | 125,40K |
| 2026-07-08 | ¥663,00 | -2,64 % | ¥685,00 | ¥685,00 | ¥662,00 | 134,00K |
| 2026-07-07 | ¥681,00 | +1,34 % | ¥677,00 | ¥688,00 | ¥665,00 | 179,60K |
| 2026-07-06 | ¥672,00 | 0,00 % | ¥678,00 | ¥680,00 | ¥666,00 | 159,30K |
| 2026-07-03 | ¥672,00 | +1,51 % | ¥666,00 | ¥675,00 | ¥655,00 | 219,90K |
| 2026-07-02 | ¥662,00 | +1,53 % | ¥652,00 | ¥669,00 | ¥650,00 | 206,60K |
| 2026-07-01 | ¥652,00 | +2,19 % | ¥648,00 | ¥659,00 | ¥632,00 | 166,60K |
| 2026-06-30 | ¥638,00 | -1,39 % | ¥648,00 | ¥648,00 | ¥633,00 | 106,50K |
| 2026-06-29 | ¥647,00 | +5,03 % | ¥636,00 | ¥648,00 | ¥634,00 | 173,90K |
| 2026-06-26 | ¥616,00 | -3,14 % | ¥626,00 | ¥635,00 | ¥611,00 | 259,50K |
| 2026-06-25 | ¥636,00 | 0,00 % | ¥636,00 | ¥642,00 | ¥630,00 | 96,50K |
| 2026-06-24 | ¥636,00 | +1,60 % | ¥633,00 | ¥655,00 | ¥631,00 | 180,80K |
| 2026-06-23 | ¥626,00 | -0,63 % | ¥626,00 | ¥631,00 | ¥620,00 | 205,70K |
| 2026-06-22 | ¥630,00 | -0,94 % | ¥630,00 | ¥648,00 | ¥626,00 | 133,30K |
| 2026-06-19 | ¥636,00 | -0,63 % | ¥643,00 | ¥643,00 | ¥626,00 | 151,00K |
| 2026-06-18 | ¥640,00 | +0,79 % | ¥635,00 | ¥644,00 | ¥628,00 | 181,50K |
| 2026-06-17 | ¥635,00 | +6,72 % | ¥605,00 | ¥642,00 | ¥604,00 | 412,10K |
| 2026-06-16 | ¥595,00 | -6,74 % | ¥647,00 | ¥654,00 | ¥590,00 | 596,50K |
| 2026-06-15 | ¥638,00 | -2,74 % | ¥656,00 | ¥660,00 | ¥636,00 | 352,80K |
| 2026-06-12 | ¥656,00 | +0,15 % | ¥655,00 | ¥657,00 | ¥645,00 | 191,10K |
| 2026-06-11 | ¥655,00 | -0,15 % | ¥650,00 | ¥657,00 | ¥645,00 | 187,60K |
| 2026-06-10 | ¥656,00 | +2,02 % | ¥649,00 | ¥662,00 | ¥641,00 | 307,90K |
| 2026-06-09 | ¥643,00 | -1,23 % | ¥654,00 | ¥660,00 | ¥641,00 | 162,20K |
| 2026-06-08 | ¥651,00 | -0,76 % | ¥650,00 | ¥655,00 | ¥640,00 | 348,00K |
| 2026-06-05 | ¥656,00 | +1,71 % | ¥665,00 | ¥676,00 | ¥656,00 | 477,90K |
| 2026-06-04 | ¥645,00 | -8,90 % | ¥699,00 | ¥702,00 | ¥641,00 | 673,50K |
| 2026-06-03 | ¥708,00 | -2,61 % | ¥725,00 | ¥729,00 | ¥700,00 | 314,70K |
| 2026-06-02 | ¥727,00 | +2,83 % | ¥735,00 | ¥738,00 | ¥707,00 | 269,60K |
| 2026-06-01 | ¥707,00 | -3,55 % | ¥735,00 | ¥739,00 | ¥705,00 | 331,10K |
| 2026-05-29 | ¥733,00 | -0,95 % | ¥748,00 | ¥759,00 | ¥733,00 | 204,10K |
| 2026-05-28 | ¥740,00 | +1,37 % | ¥735,00 | ¥744,00 | ¥727,00 | 213,40K |
| 2026-05-27 | ¥730,00 | -1,75 % | ¥734,00 | ¥741,00 | ¥727,00 | 126,60K |
| 2026-05-26 | ¥743,00 | -0,67 % | ¥753,00 | ¥754,00 | ¥734,00 | 120,50K |
| 2026-05-25 | ¥748,00 | -0,66 % | ¥760,00 | ¥760,00 | ¥733,00 | 170,20K |