Property Data Bank, Inc. 4389
TSE · Japan · Technologiedienstleistungen
¥1.098,00-50,00 (-4,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.148,00 | -4,09 % | ¥1.198,00 | ¥1.199,00 | ¥1.098,00 | 9,20K |
| 2026-09-30 | ¥1.197,00 | +2,13 % | ¥1.219,00 | ¥1.224,00 | ¥1.152,00 | 17,80K |
| 2026-09-29 | ¥1.172,00 | +9,53 % | ¥1.079,00 | ¥1.172,00 | ¥1.071,00 | 5,80K |
| 2026-09-28 | ¥1.070,00 | +2,29 % | ¥1.046,00 | ¥1.071,00 | ¥1.045,00 | 1,30K |
| 2026-09-25 | ¥1.046,00 | -0,95 % | ¥1.082,00 | ¥1.082,00 | ¥1.046,00 | 3,70K |
| 2026-09-24 | ¥1.056,00 | -0,19 % | ¥1.054,00 | ¥1.069,00 | ¥1.053,00 | 2,80K |
| 2026-09-18 | ¥1.058,00 | +1,15 % | ¥1.046,00 | ¥1.090,00 | ¥1.046,00 | 2,80K |
| 2026-09-17 | ¥1.046,00 | +0,58 % | ¥1.043,00 | ¥1.059,00 | ¥1.020,00 | 3,30K |
| 2026-09-16 | ¥1.040,00 | +0,58 % | ¥1.064,00 | ¥1.069,00 | ¥1.040,00 | 2,50K |
| 2026-09-15 | ¥1.034,00 | -0,39 % | ¥1.038,00 | ¥1.055,00 | ¥1.032,00 | 5,00K |
| 2026-09-14 | ¥1.038,00 | -2,81 % | ¥1.098,00 | ¥1.098,00 | ¥1.024,00 | 17,80K |
| 2026-09-11 | ¥1.068,00 | -1,39 % | ¥1.083,00 | ¥1.084,00 | ¥1.061,00 | 3,70K |
| 2026-09-10 | ¥1.083,00 | -2,87 % | ¥1.110,00 | ¥1.110,00 | ¥1.068,00 | 17,60K |
| 2026-09-09 | ¥1.115,00 | +0,45 % | ¥1.101,00 | ¥1.134,00 | ¥1.101,00 | 5,70K |
| 2026-09-08 | ¥1.110,00 | 0,00 % | ¥1.104,00 | ¥1.131,00 | ¥1.101,00 | 11,70K |
| 2026-09-07 | ¥1.110,00 | +3,84 % | ¥1.093,00 | ¥1.111,00 | ¥1.074,00 | 9,70K |
| 2026-09-04 | ¥1.069,00 | +2,39 % | ¥1.055,00 | ¥1.091,00 | ¥1.055,00 | 11,60K |
| 2026-09-03 | ¥1.044,00 | -1,04 % | ¥1.055,00 | ¥1.055,00 | ¥1.041,00 | 2,80K |
| 2026-09-02 | ¥1.055,00 | -0,38 % | ¥1.040,00 | ¥1.068,00 | ¥1.040,00 | 3,50K |
| 2026-09-01 | ¥1.059,00 | -1,12 % | ¥1.071,00 | ¥1.079,00 | ¥1.050,00 | 6,50K |
| 2026-08-31 | ¥1.071,00 | +5,00 % | ¥1.040,00 | ¥1.078,00 | ¥1.040,00 | 5,40K |
| 2026-08-28 | ¥1.020,00 | -1,45 % | ¥1.038,00 | ¥1.057,00 | ¥1.003,00 | 7,20K |
| 2026-08-27 | ¥1.035,00 | -0,58 % | ¥1.034,00 | ¥1.065,00 | ¥1.026,00 | 1,80K |
| 2026-08-26 | ¥1.041,00 | +0,10 % | ¥1.043,00 | ¥1.052,00 | ¥1.020,00 | 3,40K |
| 2026-08-25 | ¥1.040,00 | 0,00 % | ¥1.040,00 | ¥1.050,00 | ¥1.034,00 | 3,20K |
| 2026-08-24 | ¥1.040,00 | -0,38 % | ¥1.040,00 | ¥1.054,00 | ¥1.040,00 | 2,40K |
| 2026-08-21 | ¥1.044,00 | -1,23 % | ¥1.058,00 | ¥1.079,00 | ¥1.041,00 | 2,90K |
| 2026-08-20 | ¥1.057,00 | -0,19 % | ¥1.059,00 | ¥1.059,00 | ¥989,00 | 9,30K |
| 2026-08-19 | ¥1.059,00 | +4,64 % | ¥1.037,00 | ¥1.059,00 | ¥1.021,00 | 4,50K |
| 2026-08-18 | ¥1.012,00 | -2,97 % | ¥1.061,00 | ¥1.061,00 | ¥1.006,00 | 12,50K |
| 2026-08-17 | ¥1.043,00 | +0,87 % | ¥1.024,00 | ¥1.045,00 | ¥1.024,00 | 7,20K |
| 2026-08-14 | ¥1.034,00 | +3,40 % | ¥1.000,00 | ¥1.055,00 | ¥1.000,00 | 10,80K |
| 2026-08-13 | ¥1.000,00 | -8,68 % | ¥1.035,00 | ¥1.099,00 | ¥983,00 | 26,80K |
| 2026-08-12 | ¥1.095,00 | -0,90 % | ¥1.116,00 | ¥1.160,00 | ¥1.095,00 | 13,10K |
| 2026-08-10 | ¥1.105,00 | +1,38 % | ¥1.084,00 | ¥1.108,00 | ¥1.069,00 | 4,10K |
| 2026-08-07 | ¥1.090,00 | +3,42 % | ¥1.024,00 | ¥1.116,00 | ¥1.024,00 | 7,50K |
| 2026-08-06 | ¥1.054,00 | +0,86 % | ¥1.025,00 | ¥1.054,00 | ¥1.017,00 | 4,70K |
| 2026-08-05 | ¥1.045,00 | -0,57 % | ¥1.051,00 | ¥1.054,00 | ¥1.040,00 | 900 |
| 2026-08-04 | ¥1.051,00 | -1,04 % | ¥1.062,00 | ¥1.062,00 | ¥980,00 | 17,00K |
| 2026-08-03 | ¥1.062,00 | +2,02 % | ¥1.028,00 | ¥1.067,00 | ¥1.028,00 | 1,70K |
| 2026-07-31 | ¥1.041,00 | 0,00 % | ¥1.041,00 | ¥1.041,00 | ¥1.041,00 | 0 |
| 2026-07-30 | ¥1.041,00 | -1,42 % | ¥1.043,00 | ¥1.043,00 | ¥1.041,00 | 500 |
| 2026-07-29 | ¥1.056,00 | -0,38 % | ¥1.060,00 | ¥1.060,00 | ¥1.043,00 | 3,00K |
| 2026-07-28 | ¥1.060,00 | -0,38 % | ¥1.064,00 | ¥1.065,00 | ¥1.042,00 | 2,20K |
| 2026-07-27 | ¥1.064,00 | +1,72 % | ¥1.050,00 | ¥1.068,00 | ¥1.047,00 | 4,50K |
| 2026-07-24 | ¥1.046,00 | +1,65 % | ¥1.016,00 | ¥1.057,00 | ¥1.016,00 | 4,80K |
| 2026-07-23 | ¥1.029,00 | -1,06 % | ¥1.040,00 | ¥1.040,00 | ¥1.020,00 | 700 |
| 2026-07-22 | ¥1.040,00 | +0,39 % | ¥1.036,00 | ¥1.040,00 | ¥1.020,00 | 800 |
| 2026-07-21 | ¥1.036,00 | +2,17 % | ¥1.039,00 | ¥1.052,00 | ¥1.036,00 | 2,70K |
| 2026-07-17 | ¥1.014,00 | -3,89 % | ¥1.014,00 | ¥1.047,00 | ¥1.011,00 | 6,10K |
| 2026-07-16 | ¥1.055,00 | +1,44 % | ¥1.040,00 | ¥1.056,00 | ¥1.040,00 | 2,50K |
| 2026-07-15 | ¥1.040,00 | 0,00 % | ¥1.040,00 | ¥1.049,00 | ¥1.020,00 | 7,40K |
| 2026-07-14 | ¥1.040,00 | -0,95 % | ¥1.040,00 | ¥1.050,00 | ¥1.009,00 | 7,00K |
| 2026-07-13 | ¥1.050,00 | -3,58 % | ¥1.122,00 | ¥1.122,00 | ¥1.024,00 | 5,30K |
| 2026-07-10 | ¥1.089,00 | +0,55 % | ¥1.083,00 | ¥1.109,00 | ¥1.083,00 | 2,70K |
| 2026-07-09 | ¥1.083,00 | +0,19 % | ¥1.081,00 | ¥1.090,00 | ¥1.059,00 | 10,30K |
| 2026-07-08 | ¥1.081,00 | +3,84 % | ¥1.043,00 | ¥1.109,00 | ¥1.043,00 | 4,90K |
| 2026-07-07 | ¥1.041,00 | -5,02 % | ¥1.036,00 | ¥1.152,00 | ¥1.036,00 | 18,00K |
| 2026-07-06 | ¥1.096,00 | +10,15 % | ¥1.040,00 | ¥1.096,00 | ¥1.040,00 | 16,60K |
| 2026-07-03 | ¥995,00 | -4,69 % | ¥1.044,00 | ¥1.045,00 | ¥995,00 | 15,60K |
| 2026-07-02 | ¥1.044,00 | +6,42 % | ¥996,00 | ¥1.072,00 | ¥996,00 | 23,10K |
| 2026-07-01 | ¥981,00 | +7,92 % | ¥910,00 | ¥981,00 | ¥901,00 | 8,90K |
| 2026-06-30 | ¥909,00 | +0,44 % | ¥905,00 | ¥909,00 | ¥893,00 | 600 |
| 2026-06-29 | ¥905,00 | +2,49 % | ¥890,00 | ¥908,00 | ¥885,00 | 2,60K |
| 2026-06-26 | ¥883,00 | 0,00 % | ¥883,00 | ¥883,00 | ¥883,00 | 0 |
| 2026-06-25 | ¥883,00 | -1,01 % | ¥898,00 | ¥898,00 | ¥883,00 | 1,50K |
| 2026-06-24 | ¥892,00 | +0,56 % | ¥880,00 | ¥895,00 | ¥878,00 | 2,60K |
| 2026-06-23 | ¥887,00 | +1,95 % | ¥870,00 | ¥894,00 | ¥866,00 | 3,40K |
| 2026-06-22 | ¥870,00 | -0,34 % | ¥873,00 | ¥889,00 | ¥870,00 | 3,30K |
| 2026-06-19 | ¥873,00 | -2,89 % | ¥891,00 | ¥891,00 | ¥873,00 | 600 |
| 2026-06-18 | ¥899,00 | +4,29 % | ¥862,00 | ¥899,00 | ¥862,00 | 5,50K |
| 2026-06-17 | ¥862,00 | -0,46 % | ¥867,00 | ¥884,00 | ¥860,00 | 6,30K |
| 2026-06-16 | ¥866,00 | -1,14 % | ¥873,00 | ¥881,00 | ¥865,00 | 4,80K |
| 2026-06-15 | ¥876,00 | -1,46 % | ¥894,00 | ¥894,00 | ¥845,00 | 10,90K |
| 2026-06-12 | ¥889,00 | +0,91 % | ¥911,00 | ¥918,00 | ¥881,00 | 15,30K |
| 2026-06-11 | ¥881,00 | +3,16 % | ¥868,00 | ¥908,00 | ¥860,00 | 19,30K |
| 2026-06-10 | ¥854,00 | -0,58 % | ¥867,00 | ¥870,00 | ¥854,00 | 6,30K |
| 2026-06-09 | ¥859,00 | +1,90 % | ¥843,00 | ¥859,00 | ¥840,00 | 4,30K |
| 2026-06-08 | ¥843,00 | -2,20 % | ¥854,00 | ¥866,00 | ¥842,00 | 11,90K |
| 2026-06-05 | ¥862,00 | -0,92 % | ¥870,00 | ¥877,00 | ¥860,00 | 10,60K |
| 2026-06-04 | ¥870,00 | +0,46 % | ¥866,00 | ¥875,00 | ¥860,00 | 10,50K |
| 2026-06-03 | ¥866,00 | 0,00 % | ¥862,00 | ¥889,00 | ¥860,00 | 11,30K |
| 2026-06-02 | ¥866,00 | -1,25 % | ¥869,00 | ¥876,00 | ¥860,00 | 2,30K |
| 2026-06-01 | ¥877,00 | -0,23 % | ¥893,00 | ¥893,00 | ¥875,00 | 3,20K |
| 2026-05-29 | ¥879,00 | +1,62 % | ¥862,00 | ¥879,00 | ¥855,00 | 7,10K |
| 2026-05-28 | ¥865,00 | -1,14 % | ¥884,00 | ¥884,00 | ¥865,00 | 2,40K |
| 2026-05-27 | ¥875,00 | -1,02 % | ¥873,00 | ¥882,00 | ¥861,00 | 7,40K |
| 2026-05-26 | ¥884,00 | -0,11 % | ¥880,00 | ¥893,00 | ¥872,00 | 12,20K |
| 2026-05-25 | ¥885,00 | +0,45 % | ¥881,00 | ¥904,00 | ¥865,00 | 17,40K |
| 2026-05-22 | ¥881,00 | +1,15 % | ¥861,00 | ¥920,00 | ¥860,00 | 57,40K |