Photosynth inc. 4379
TSE · Japan · Technologiedienstleistungen
¥483,00-7,00 (-1,43 %)
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 | ¥483,00 | -1,43 % | ¥486,00 | ¥490,00 | ¥483,00 | 25,70K |
| 2026-10-01 | ¥490,00 | +0,82 % | ¥483,00 | ¥493,00 | ¥476,00 | 49,30K |
| 2026-09-30 | ¥486,00 | -2,21 % | ¥497,00 | ¥497,00 | ¥486,00 | 33,80K |
| 2026-09-29 | ¥497,00 | -1,00 % | ¥498,00 | ¥501,00 | ¥485,00 | 52,20K |
| 2026-09-28 | ¥502,00 | -1,18 % | ¥506,00 | ¥508,00 | ¥500,00 | 52,00K |
| 2026-09-25 | ¥508,00 | -0,97 % | ¥510,00 | ¥513,00 | ¥504,00 | 66,40K |
| 2026-09-24 | ¥513,00 | +1,38 % | ¥510,00 | ¥524,00 | ¥500,00 | 134,70K |
| 2026-09-18 | ¥506,00 | +4,33 % | ¥498,00 | ¥512,00 | ¥485,00 | 181,10K |
| 2026-09-17 | ¥485,00 | +4,30 % | ¥463,00 | ¥485,00 | ¥463,00 | 93,90K |
| 2026-09-16 | ¥465,00 | -0,43 % | ¥465,00 | ¥485,00 | ¥459,00 | 190,80K |
| 2026-09-15 | ¥467,00 | +6,14 % | ¥464,00 | ¥480,00 | ¥454,00 | 321,20K |
| 2026-09-14 | ¥440,00 | +3,77 % | ¥424,00 | ¥440,00 | ¥420,00 | 58,40K |
| 2026-09-11 | ¥424,00 | -2,75 % | ¥434,00 | ¥434,00 | ¥415,00 | 45,40K |
| 2026-09-10 | ¥436,00 | +1,40 % | ¥424,00 | ¥449,00 | ¥424,00 | 52,40K |
| 2026-09-09 | ¥430,00 | -0,92 % | ¥436,00 | ¥436,00 | ¥428,00 | 13,30K |
| 2026-09-08 | ¥434,00 | -0,23 % | ¥436,00 | ¥437,00 | ¥431,00 | 7,90K |
| 2026-09-07 | ¥435,00 | -0,91 % | ¥441,00 | ¥442,00 | ¥433,00 | 19,40K |
| 2026-09-04 | ¥439,00 | +1,62 % | ¥434,00 | ¥441,00 | ¥432,00 | 18,90K |
| 2026-09-03 | ¥432,00 | -0,69 % | ¥432,00 | ¥436,00 | ¥428,00 | 22,60K |
| 2026-09-02 | ¥435,00 | +0,23 % | ¥431,00 | ¥436,00 | ¥429,00 | 34,90K |
| 2026-09-01 | ¥434,00 | -2,47 % | ¥444,00 | ¥444,00 | ¥431,00 | 15,30K |
| 2026-08-31 | ¥445,00 | -0,22 % | ¥446,00 | ¥446,00 | ¥437,00 | 19,80K |
| 2026-08-28 | ¥446,00 | +0,22 % | ¥446,00 | ¥450,00 | ¥444,00 | 11,90K |
| 2026-08-27 | ¥445,00 | +1,60 % | ¥440,00 | ¥451,00 | ¥440,00 | 30,50K |
| 2026-08-26 | ¥438,00 | +0,69 % | ¥435,00 | ¥443,00 | ¥433,00 | 23,50K |
| 2026-08-25 | ¥435,00 | +0,69 % | ¥441,00 | ¥443,00 | ¥431,00 | 36,90K |
| 2026-08-24 | ¥432,00 | +0,23 % | ¥431,00 | ¥442,00 | ¥431,00 | 14,40K |
| 2026-08-21 | ¥431,00 | -1,37 % | ¥437,00 | ¥438,00 | ¥420,00 | 55,40K |
| 2026-08-20 | ¥437,00 | +2,82 % | ¥425,00 | ¥441,00 | ¥425,00 | 20,10K |
| 2026-08-19 | ¥425,00 | -0,70 % | ¥421,00 | ¥434,00 | ¥421,00 | 35,50K |
| 2026-08-18 | ¥428,00 | -4,04 % | ¥440,00 | ¥446,00 | ¥422,00 | 52,50K |
| 2026-08-17 | ¥446,00 | +3,48 % | ¥444,00 | ¥454,00 | ¥421,00 | 90,80K |
| 2026-08-14 | ¥431,00 | -4,65 % | ¥436,00 | ¥444,00 | ¥416,00 | 117,40K |
| 2026-08-13 | ¥452,00 | +1,12 % | ¥446,00 | ¥453,00 | ¥442,00 | 68,80K |
| 2026-08-12 | ¥447,00 | -0,45 % | ¥450,00 | ¥454,00 | ¥445,00 | 58,60K |
| 2026-08-10 | ¥449,00 | +2,05 % | ¥440,00 | ¥458,00 | ¥440,00 | 79,50K |
| 2026-08-07 | ¥440,00 | +1,38 % | ¥434,00 | ¥442,00 | ¥433,00 | 36,70K |
| 2026-08-06 | ¥434,00 | +4,08 % | ¥417,00 | ¥435,00 | ¥417,00 | 73,30K |
| 2026-08-05 | ¥417,00 | +1,71 % | ¥408,00 | ¥417,00 | ¥407,00 | 15,70K |
| 2026-08-04 | ¥410,00 | +3,02 % | ¥398,00 | ¥410,00 | ¥398,00 | 35,40K |
| 2026-08-03 | ¥398,00 | -0,75 % | ¥398,00 | ¥403,00 | ¥387,00 | 15,90K |
| 2026-07-31 | ¥401,00 | +2,04 % | ¥390,00 | ¥402,00 | ¥387,00 | 11,40K |
| 2026-07-30 | ¥393,00 | +2,08 % | ¥386,00 | ¥394,00 | ¥386,00 | 7,60K |
| 2026-07-29 | ¥385,00 | -3,51 % | ¥404,00 | ¥404,00 | ¥380,00 | 49,60K |
| 2026-07-28 | ¥399,00 | 0,00 % | ¥399,00 | ¥406,00 | ¥392,00 | 23,90K |
| 2026-07-27 | ¥399,00 | +2,57 % | ¥385,00 | ¥399,00 | ¥385,00 | 15,40K |
| 2026-07-24 | ¥389,00 | -1,02 % | ¥392,00 | ¥395,00 | ¥385,00 | 18,30K |
| 2026-07-23 | ¥393,00 | -0,51 % | ¥392,00 | ¥400,00 | ¥390,00 | 28,40K |
| 2026-07-22 | ¥395,00 | +1,02 % | ¥392,00 | ¥397,00 | ¥380,00 | 43,90K |
| 2026-07-21 | ¥391,00 | +1,03 % | ¥394,00 | ¥398,00 | ¥390,00 | 13,10K |
| 2026-07-17 | ¥387,00 | -2,76 % | ¥396,00 | ¥396,00 | ¥380,00 | 51,60K |
| 2026-07-16 | ¥398,00 | -1,00 % | ¥402,00 | ¥407,00 | ¥398,00 | 11,00K |
| 2026-07-15 | ¥402,00 | 0,00 % | ¥410,00 | ¥410,00 | ¥398,00 | 17,20K |
| 2026-07-14 | ¥402,00 | +0,25 % | ¥401,00 | ¥409,00 | ¥399,00 | 9,80K |
| 2026-07-13 | ¥401,00 | -0,99 % | ¥405,00 | ¥408,00 | ¥397,00 | 31,70K |
| 2026-07-10 | ¥405,00 | +2,27 % | ¥396,00 | ¥406,00 | ¥395,00 | 31,70K |
| 2026-07-09 | ¥396,00 | +2,33 % | ¥386,00 | ¥400,00 | ¥386,00 | 25,00K |
| 2026-07-08 | ¥387,00 | -3,25 % | ¥392,00 | ¥394,00 | ¥385,00 | 21,40K |
| 2026-07-07 | ¥400,00 | -0,74 % | ¥401,00 | ¥403,00 | ¥393,00 | 17,70K |
| 2026-07-06 | ¥403,00 | 0,00 % | ¥402,00 | ¥406,00 | ¥395,00 | 35,00K |
| 2026-07-03 | ¥403,00 | +3,60 % | ¥397,00 | ¥405,00 | ¥390,00 | 38,70K |
| 2026-07-02 | ¥389,00 | -0,26 % | ¥390,00 | ¥400,00 | ¥386,00 | 28,00K |
| 2026-07-01 | ¥390,00 | +0,26 % | ¥389,00 | ¥397,00 | ¥386,00 | 40,50K |
| 2026-06-30 | ¥389,00 | -0,26 % | ¥394,00 | ¥394,00 | ¥382,00 | 32,30K |
| 2026-06-29 | ¥390,00 | +2,90 % | ¥387,00 | ¥390,00 | ¥385,00 | 13,60K |
| 2026-06-26 | ¥379,00 | -1,81 % | ¥380,00 | ¥380,00 | ¥373,00 | 39,40K |
| 2026-06-25 | ¥386,00 | -1,78 % | ¥398,00 | ¥398,00 | ¥386,00 | 28,30K |
| 2026-06-24 | ¥393,00 | -2,00 % | ¥397,00 | ¥404,00 | ¥389,00 | 65,90K |
| 2026-06-23 | ¥401,00 | -6,74 % | ¥432,00 | ¥438,00 | ¥400,00 | 231,60K |
| 2026-06-22 | ¥430,00 | +5,91 % | ¥404,00 | ¥431,00 | ¥404,00 | 208,10K |
| 2026-06-19 | ¥406,00 | +2,01 % | ¥405,00 | ¥413,00 | ¥398,00 | 34,60K |
| 2026-06-18 | ¥398,00 | -0,25 % | ¥402,00 | ¥417,00 | ¥397,00 | 101,20K |
| 2026-06-17 | ¥399,00 | +4,72 % | ¥387,00 | ¥404,00 | ¥382,00 | 117,40K |
| 2026-06-16 | ¥381,00 | 0,00 % | ¥381,00 | ¥395,00 | ¥371,00 | 157,50K |
| 2026-06-15 | ¥381,00 | +1,87 % | ¥387,00 | ¥424,00 | ¥378,00 | 485,80K |
| 2026-06-12 | ¥374,00 | -0,27 % | ¥383,00 | ¥383,00 | ¥367,00 | 50,00K |
| 2026-06-11 | ¥375,00 | -0,53 % | ¥376,00 | ¥377,00 | ¥368,00 | 94,70K |
| 2026-06-10 | ¥377,00 | -2,33 % | ¥383,00 | ¥386,00 | ¥372,00 | 75,40K |
| 2026-06-09 | ¥386,00 | -2,28 % | ¥398,00 | ¥406,00 | ¥385,00 | 48,70K |
| 2026-06-08 | ¥395,00 | -4,82 % | ¥410,00 | ¥411,00 | ¥392,00 | 56,20K |
| 2026-06-05 | ¥415,00 | +1,47 % | ¥410,00 | ¥418,00 | ¥410,00 | 23,20K |
| 2026-06-04 | ¥409,00 | 0,00 % | ¥409,00 | ¥412,00 | ¥405,00 | 17,60K |
| 2026-06-03 | ¥409,00 | +0,49 % | ¥410,00 | ¥414,00 | ¥402,00 | 47,10K |
| 2026-06-02 | ¥407,00 | -2,63 % | ¥416,00 | ¥421,00 | ¥399,00 | 135,80K |
| 2026-06-01 | ¥418,00 | -5,00 % | ¥438,00 | ¥438,00 | ¥416,00 | 52,20K |
| 2026-05-29 | ¥440,00 | -3,08 % | ¥450,00 | ¥458,00 | ¥439,00 | 62,00K |
| 2026-05-28 | ¥454,00 | +2,95 % | ¥440,00 | ¥456,00 | ¥436,00 | 54,30K |
| 2026-05-27 | ¥441,00 | +0,46 % | ¥443,00 | ¥455,00 | ¥435,00 | 57,70K |
| 2026-05-26 | ¥439,00 | +3,05 % | ¥428,00 | ¥440,00 | ¥425,00 | 85,50K |
| 2026-05-25 | ¥426,00 | -1,39 % | ¥443,00 | ¥443,00 | ¥424,00 | 35,20K |