BPLATS,Inc. 4381
TSE · Japan · Technologiedienstleistungen
¥214,00+1,00 (+0,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥213,00 | -2,29 % | ¥216,00 | ¥224,00 | ¥211,00 | 62,10K |
| 2026-09-30 | ¥218,00 | +1,40 % | ¥220,00 | ¥221,00 | ¥214,00 | 67,20K |
| 2026-09-29 | ¥215,00 | +2,38 % | ¥212,00 | ¥217,00 | ¥210,00 | 57,20K |
| 2026-09-28 | ¥210,00 | -0,94 % | ¥220,00 | ¥233,00 | ¥203,00 | 296,60K |
| 2026-09-25 | ¥212,00 | -5,36 % | ¥221,00 | ¥224,00 | ¥212,00 | 101,80K |
| 2026-09-24 | ¥224,00 | +6,67 % | ¥210,00 | ¥232,00 | ¥208,00 | 347,20K |
| 2026-09-18 | ¥210,00 | -2,78 % | ¥216,00 | ¥220,00 | ¥208,00 | 146,10K |
| 2026-09-17 | ¥216,00 | -2,26 % | ¥221,00 | ¥223,00 | ¥216,00 | 100,40K |
| 2026-09-16 | ¥221,00 | -5,96 % | ¥235,00 | ¥240,00 | ¥218,00 | 187,00K |
| 2026-09-15 | ¥235,00 | -3,29 % | ¥241,00 | ¥242,00 | ¥230,00 | 168,60K |
| 2026-09-14 | ¥243,00 | -5,45 % | ¥245,00 | ¥250,00 | ¥235,00 | 360,80K |
| 2026-09-11 | ¥257,00 | +7,98 % | ¥238,00 | ¥309,00 | ¥232,00 | 1,65M |
| 2026-09-10 | ¥238,00 | -6,30 % | ¥255,00 | ¥258,00 | ¥235,00 | 302,90K |
| 2026-09-09 | ¥254,00 | -4,15 % | ¥265,00 | ¥267,00 | ¥254,00 | 144,70K |
| 2026-09-08 | ¥265,00 | -4,68 % | ¥285,00 | ¥292,00 | ¥265,00 | 211,80K |
| 2026-09-07 | ¥278,00 | -2,46 % | ¥277,00 | ¥288,00 | ¥271,00 | 171,70K |
| 2026-09-04 | ¥285,00 | +10,47 % | ¥260,00 | ¥300,00 | ¥260,00 | 663,80K |
| 2026-09-03 | ¥258,00 | -6,18 % | ¥278,00 | ¥278,00 | ¥251,00 | 345,10K |
| 2026-09-02 | ¥275,00 | -5,50 % | ¥283,00 | ¥287,00 | ¥275,00 | 161,10K |
| 2026-09-01 | ¥291,00 | -3,00 % | ¥297,00 | ¥297,00 | ¥287,00 | 122,60K |
| 2026-08-31 | ¥300,00 | +1,69 % | ¥294,00 | ¥312,00 | ¥283,00 | 171,30K |
| 2026-08-28 | ¥295,00 | +2,43 % | ¥286,00 | ¥302,00 | ¥281,00 | 209,70K |
| 2026-08-27 | ¥288,00 | -1,71 % | ¥291,00 | ¥294,00 | ¥280,00 | 296,30K |
| 2026-08-26 | ¥293,00 | -5,18 % | ¥308,00 | ¥310,00 | ¥291,00 | 266,40K |
| 2026-08-25 | ¥309,00 | -7,21 % | ¥325,00 | ¥325,00 | ¥307,00 | 317,30K |
| 2026-08-24 | ¥333,00 | -6,20 % | ¥337,00 | ¥339,00 | ¥329,00 | 218,10K |
| 2026-08-21 | ¥355,00 | -0,56 % | ¥347,00 | ¥363,00 | ¥331,00 | 371,10K |
| 2026-08-20 | ¥357,00 | +3,78 % | ¥339,00 | ¥372,00 | ¥325,00 | 421,80K |
| 2026-08-19 | ¥344,00 | -12,24 % | ¥368,00 | ¥376,00 | ¥337,00 | 477,70K |
| 2026-08-18 | ¥392,00 | -3,21 % | ¥427,00 | ¥427,00 | ¥380,00 | 388,00K |
| 2026-08-17 | ¥405,00 | -5,59 % | ¥436,00 | ¥460,00 | ¥401,00 | 497,30K |
| 2026-08-14 | ¥429,00 | +7,25 % | ¥428,00 | ¥455,00 | ¥415,00 | 1,52M |
| 2026-08-13 | ¥400,00 | -15,61 % | ¥450,00 | ¥483,00 | ¥400,00 | 927,70K |
| 2026-08-12 | ¥474,00 | +20,30 % | ¥474,00 | ¥474,00 | ¥458,00 | 277,60K |
| 2026-08-10 | ¥394,00 | -1,01 % | ¥398,00 | ¥405,00 | ¥384,00 | 210,10K |
| 2026-08-07 | ¥398,00 | -2,69 % | ¥394,00 | ¥401,00 | ¥376,00 | 280,50K |
| 2026-08-06 | ¥409,00 | -5,98 % | ¥409,00 | ¥451,00 | ¥397,00 | 842,00K |
| 2026-08-05 | ¥435,00 | -1,81 % | ¥475,00 | ¥488,00 | ¥416,00 | 959,30K |
| 2026-08-04 | ¥443,00 | +22,04 % | ¥419,00 | ¥443,00 | ¥388,00 | 1,98M |
| 2026-08-03 | ¥363,00 | +28,27 % | ¥279,00 | ¥363,00 | ¥279,00 | 1,19M |
| 2026-07-31 | ¥283,00 | +4,04 % | ¥272,00 | ¥307,00 | ¥272,00 | 258,30K |
| 2026-07-30 | ¥272,00 | -9,93 % | ¥297,00 | ¥297,00 | ¥271,00 | 188,20K |
| 2026-07-29 | ¥302,00 | -7,36 % | ¥318,00 | ¥361,00 | ¥282,00 | 425,80K |
| 2026-07-28 | ¥326,00 | -15,10 % | ¥363,00 | ¥410,00 | ¥326,00 | 438,30K |
| 2026-07-27 | ¥384,00 | +4,92 % | ¥370,00 | ¥434,00 | ¥352,00 | 908,20K |
| 2026-07-24 | ¥366,00 | -9,18 % | ¥379,00 | ¥397,00 | ¥362,00 | 205,80K |
| 2026-07-23 | ¥403,00 | +13,84 % | ¥362,00 | ¥432,00 | ¥359,00 | 1,24M |
| 2026-07-22 | ¥354,00 | -14,49 % | ¥382,00 | ¥390,00 | ¥354,00 | 399,30K |
| 2026-07-21 | ¥414,00 | -19,46 % | ¥470,00 | ¥470,00 | ¥414,00 | 552,20K |
| 2026-07-17 | ¥514,00 | -11,38 % | ¥550,00 | ¥565,00 | ¥494,00 | 363,90K |
| 2026-07-16 | ¥580,00 | +1,05 % | ¥614,00 | ¥647,00 | ¥488,00 | 835,60K |
| 2026-07-15 | ¥574,00 | -11,83 % | ¥571,00 | ¥678,00 | ¥551,00 | 1,45M |
| 2026-07-14 | ¥651,00 | +18,15 % | ¥651,00 | ¥651,00 | ¥651,00 | 59,50K |
| 2026-07-13 | ¥551,00 | +76,60 % | ¥524,00 | ¥615,00 | ¥463,00 | 1,99M |
| 2026-07-10 | ¥312,00 | +34,48 % | ¥312,00 | ¥312,00 | ¥312,00 | 5,70K |
| 2026-07-09 | ¥232,00 | +27,47 % | ¥232,00 | ¥232,00 | ¥232,00 | 7,50K |
| 2026-07-08 | ¥182,00 | -1,09 % | ¥184,00 | ¥185,00 | ¥182,00 | 8,60K |
| 2026-07-07 | ¥184,00 | +0,55 % | ¥180,00 | ¥184,00 | ¥180,00 | 8,00K |
| 2026-07-06 | ¥183,00 | -0,54 % | ¥179,00 | ¥185,00 | ¥177,00 | 15,60K |
| 2026-07-03 | ¥184,00 | +5,75 % | ¥173,00 | ¥184,00 | ¥170,00 | 19,60K |
| 2026-07-02 | ¥174,00 | +0,58 % | ¥174,00 | ¥176,00 | ¥170,00 | 12,80K |
| 2026-07-01 | ¥173,00 | -0,57 % | ¥174,00 | ¥179,00 | ¥170,00 | 28,00K |
| 2026-06-30 | ¥174,00 | -2,79 % | ¥179,00 | ¥184,00 | ¥171,00 | 12,00K |
| 2026-06-29 | ¥179,00 | -4,28 % | ¥185,00 | ¥185,00 | ¥170,00 | 38,20K |
| 2026-06-26 | ¥187,00 | -3,61 % | ¥190,00 | ¥190,00 | ¥183,00 | 22,50K |
| 2026-06-25 | ¥194,00 | -1,02 % | ¥188,00 | ¥200,00 | ¥186,00 | 62,40K |
| 2026-06-24 | ¥196,00 | -14,78 % | ¥238,00 | ¥271,00 | ¥196,00 | 165,90K |
| 2026-06-23 | ¥230,00 | -6,12 % | ¥243,00 | ¥250,00 | ¥230,00 | 7,30K |
| 2026-06-22 | ¥245,00 | -4,30 % | ¥256,00 | ¥256,00 | ¥242,00 | 5,90K |
| 2026-06-19 | ¥256,00 | 0,00 % | ¥256,00 | ¥259,00 | ¥243,00 | 3,40K |
| 2026-06-18 | ¥256,00 | +2,40 % | ¥254,00 | ¥260,00 | ¥254,00 | 9,40K |
| 2026-06-17 | ¥250,00 | +4,17 % | ¥240,00 | ¥252,00 | ¥240,00 | 7,90K |
| 2026-06-16 | ¥240,00 | -6,25 % | ¥261,00 | ¥261,00 | ¥238,00 | 11,70K |
| 2026-06-15 | ¥256,00 | +5,35 % | ¥244,00 | ¥260,00 | ¥244,00 | 8,60K |
| 2026-06-12 | ¥243,00 | +2,53 % | ¥245,00 | ¥261,00 | ¥238,00 | 36,50K |
| 2026-06-11 | ¥237,00 | -5,20 % | ¥245,00 | ¥245,00 | ¥230,00 | 14,60K |
| 2026-06-10 | ¥250,00 | -3,47 % | ¥259,00 | ¥260,00 | ¥250,00 | 6,30K |
| 2026-06-09 | ¥259,00 | -4,07 % | ¥262,00 | ¥271,00 | ¥257,00 | 9,00K |
| 2026-06-08 | ¥270,00 | -2,53 % | ¥277,00 | ¥282,00 | ¥270,00 | 7,90K |
| 2026-06-05 | ¥277,00 | -2,12 % | ¥282,00 | ¥285,00 | ¥277,00 | 5,00K |
| 2026-06-04 | ¥283,00 | -1,05 % | ¥284,00 | ¥287,00 | ¥261,00 | 15,70K |
| 2026-06-03 | ¥286,00 | +0,35 % | ¥256,00 | ¥306,00 | ¥242,00 | 55,00K |
| 2026-06-02 | ¥285,00 | -6,25 % | ¥301,00 | ¥303,00 | ¥280,00 | 16,60K |
| 2026-06-01 | ¥304,00 | -8,98 % | ¥310,00 | ¥320,00 | ¥302,00 | 18,00K |
| 2026-05-29 | ¥334,00 | +1,83 % | ¥324,00 | ¥337,00 | ¥324,00 | 4,70K |
| 2026-05-28 | ¥328,00 | +2,18 % | ¥321,00 | ¥328,00 | ¥320,00 | 3,70K |
| 2026-05-27 | ¥321,00 | -3,89 % | ¥335,00 | ¥335,00 | ¥321,00 | 13,20K |
| 2026-05-26 | ¥334,00 | -3,19 % | ¥337,00 | ¥337,00 | ¥327,00 | 18,00K |
| 2026-05-25 | ¥345,00 | -5,48 % | ¥361,00 | ¥364,00 | ¥340,00 | 20,50K |
| 2026-05-22 | ¥365,00 | +0,27 % | ¥363,00 | ¥367,00 | ¥360,00 | 5,30K |