Infcurion, Inc. 438A
TSE · Japan · Technologiedienstleistungen
¥1.057,00+9,00 (+0,86 %)
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 | ¥1.057,00 | +0,86 % | ¥1.062,00 | ¥1.071,00 | ¥1.049,00 | 101,70K |
| 2026-10-01 | ¥1.048,00 | +0,38 % | ¥1.059,00 | ¥1.067,00 | ¥1.044,00 | 37,80K |
| 2026-09-30 | ¥1.044,00 | +0,38 % | ¥1.039,00 | ¥1.046,00 | ¥1.024,00 | 104,70K |
| 2026-09-29 | ¥1.040,00 | -2,07 % | ¥1.032,00 | ¥1.053,00 | ¥1.018,00 | 99,10K |
| 2026-09-28 | ¥1.062,00 | +1,72 % | ¥1.044,00 | ¥1.069,00 | ¥1.038,00 | 53,70K |
| 2026-09-25 | ¥1.044,00 | +0,68 % | ¥1.042,00 | ¥1.056,00 | ¥1.041,00 | 58,10K |
| 2026-09-24 | ¥1.037,00 | -0,58 % | ¥1.036,00 | ¥1.048,00 | ¥1.021,00 | 50,50K |
| 2026-09-18 | ¥1.043,00 | -0,95 % | ¥1.060,00 | ¥1.060,00 | ¥1.031,00 | 52,70K |
| 2026-09-17 | ¥1.053,00 | +1,84 % | ¥1.040,00 | ¥1.071,00 | ¥1.040,00 | 82,10K |
| 2026-09-16 | ¥1.034,00 | -0,96 % | ¥1.065,00 | ¥1.081,00 | ¥1.028,00 | 108,20K |
| 2026-09-15 | ¥1.044,00 | -1,04 % | ¥1.058,00 | ¥1.074,00 | ¥1.040,00 | 205,60K |
| 2026-09-14 | ¥1.055,00 | +7,22 % | ¥997,00 | ¥1.059,00 | ¥997,00 | 231,80K |
| 2026-09-11 | ¥984,00 | -1,01 % | ¥980,00 | ¥996,00 | ¥972,00 | 64,90K |
| 2026-09-10 | ¥994,00 | +0,51 % | ¥982,00 | ¥1.000,00 | ¥979,00 | 38,60K |
| 2026-09-09 | ¥989,00 | -1,20 % | ¥999,00 | ¥1.007,00 | ¥983,00 | 64,00K |
| 2026-09-08 | ¥1.001,00 | +0,60 % | ¥996,00 | ¥1.015,00 | ¥985,00 | 52,10K |
| 2026-09-07 | ¥995,00 | -0,50 % | ¥1.000,00 | ¥1.005,00 | ¥985,00 | 52,70K |
| 2026-09-04 | ¥1.000,00 | +3,09 % | ¥974,00 | ¥1.007,00 | ¥974,00 | 67,80K |
| 2026-09-03 | ¥970,00 | -1,52 % | ¥984,00 | ¥993,00 | ¥959,00 | 91,60K |
| 2026-09-02 | ¥985,00 | -1,20 % | ¥997,00 | ¥1.000,00 | ¥974,00 | 66,40K |
| 2026-09-01 | ¥997,00 | -1,09 % | ¥1.008,00 | ¥1.012,00 | ¥991,00 | 50,00K |
| 2026-08-31 | ¥1.008,00 | +2,44 % | ¥986,00 | ¥1.008,00 | ¥975,00 | 81,70K |
| 2026-08-28 | ¥984,00 | +0,61 % | ¥983,00 | ¥1.000,00 | ¥970,00 | 149,30K |
| 2026-08-27 | ¥978,00 | -0,31 % | ¥980,00 | ¥987,00 | ¥958,00 | 74,90K |
| 2026-08-26 | ¥981,00 | +1,34 % | ¥966,00 | ¥988,00 | ¥963,00 | 43,10K |
| 2026-08-25 | ¥968,00 | -2,32 % | ¥976,00 | ¥978,00 | ¥963,00 | 62,90K |
| 2026-08-24 | ¥991,00 | -2,84 % | ¥1.003,00 | ¥1.009,00 | ¥983,00 | 61,10K |
| 2026-08-21 | ¥1.020,00 | +0,89 % | ¥1.020,00 | ¥1.024,00 | ¥995,00 | 116,50K |
| 2026-08-20 | ¥1.011,00 | +2,02 % | ¥1.014,00 | ¥1.025,00 | ¥986,00 | 104,20K |
| 2026-08-19 | ¥991,00 | +0,41 % | ¥995,00 | ¥1.014,00 | ¥970,00 | 196,00K |
| 2026-08-18 | ¥987,00 | +0,82 % | ¥983,00 | ¥1.006,00 | ¥968,00 | 256,40K |
| 2026-08-17 | ¥979,00 | +3,93 % | ¥932,00 | ¥988,00 | ¥921,00 | 196,00K |
| 2026-08-14 | ¥942,00 | +1,18 % | ¥922,00 | ¥975,00 | ¥911,00 | 231,60K |
| 2026-08-13 | ¥931,00 | +7,26 % | ¥898,00 | ¥947,00 | ¥878,00 | 414,30K |
| 2026-08-12 | ¥868,00 | +2,97 % | ¥849,00 | ¥868,00 | ¥847,00 | 151,30K |
| 2026-08-10 | ¥843,00 | -0,24 % | ¥840,00 | ¥856,00 | ¥832,00 | 75,20K |
| 2026-08-07 | ¥845,00 | +0,96 % | ¥841,00 | ¥862,00 | ¥836,00 | 45,40K |
| 2026-08-06 | ¥837,00 | -2,11 % | ¥850,00 | ¥868,00 | ¥833,00 | 65,90K |
| 2026-08-05 | ¥855,00 | -0,12 % | ¥852,00 | ¥861,00 | ¥843,00 | 49,60K |
| 2026-08-04 | ¥856,00 | -0,47 % | ¥862,00 | ¥863,00 | ¥850,00 | 23,40K |
| 2026-08-03 | ¥860,00 | -0,35 % | ¥868,00 | ¥868,00 | ¥822,00 | 78,90K |
| 2026-07-31 | ¥863,00 | -0,58 % | ¥883,00 | ¥886,00 | ¥850,00 | 108,20K |
| 2026-07-30 | ¥868,00 | -2,25 % | ¥873,00 | ¥882,00 | ¥863,00 | 99,70K |
| 2026-07-29 | ¥888,00 | +4,72 % | ¥853,00 | ¥888,00 | ¥850,00 | 199,70K |
| 2026-07-28 | ¥848,00 | -2,30 % | ¥865,00 | ¥869,00 | ¥841,00 | 97,20K |
| 2026-07-27 | ¥868,00 | +1,76 % | ¥860,00 | ¥872,00 | ¥855,00 | 110,00K |
| 2026-07-24 | ¥853,00 | -0,93 % | ¥852,00 | ¥856,00 | ¥837,00 | 37,00K |
| 2026-07-23 | ¥861,00 | +3,73 % | ¥833,00 | ¥866,00 | ¥833,00 | 125,30K |
| 2026-07-22 | ¥830,00 | -0,95 % | ¥839,00 | ¥850,00 | ¥824,00 | 92,10K |
| 2026-07-21 | ¥838,00 | +3,33 % | ¥839,00 | ¥839,00 | ¥820,00 | 87,60K |
| 2026-07-17 | ¥811,00 | -1,10 % | ¥819,00 | ¥830,00 | ¥798,00 | 98,20K |
| 2026-07-16 | ¥820,00 | -3,30 % | ¥837,00 | ¥844,00 | ¥808,00 | 72,00K |
| 2026-07-15 | ¥848,00 | +2,91 % | ¥824,00 | ¥849,00 | ¥817,00 | 69,60K |
| 2026-07-14 | ¥824,00 | -0,12 % | ¥823,00 | ¥845,00 | ¥803,00 | 87,00K |
| 2026-07-13 | ¥825,00 | +2,10 % | ¥813,00 | ¥844,00 | ¥811,00 | 87,70K |
| 2026-07-10 | ¥808,00 | +1,89 % | ¥804,00 | ¥822,00 | ¥799,00 | 73,90K |
| 2026-07-09 | ¥793,00 | +0,38 % | ¥795,00 | ¥802,00 | ¥782,00 | 45,70K |
| 2026-07-08 | ¥790,00 | -2,47 % | ¥806,00 | ¥813,00 | ¥789,00 | 46,90K |
| 2026-07-07 | ¥810,00 | -1,58 % | ¥824,00 | ¥835,00 | ¥805,00 | 71,50K |
| 2026-07-06 | ¥823,00 | +0,98 % | ¥811,00 | ¥835,00 | ¥808,00 | 60,50K |
| 2026-07-03 | ¥815,00 | -1,45 % | ¥812,00 | ¥828,00 | ¥800,00 | 70,70K |
| 2026-07-02 | ¥827,00 | +7,68 % | ¥770,00 | ¥839,00 | ¥770,00 | 229,10K |
| 2026-07-01 | ¥768,00 | +0,39 % | ¥771,00 | ¥771,00 | ¥750,00 | 58,20K |
| 2026-06-30 | ¥765,00 | -1,03 % | ¥772,00 | ¥784,00 | ¥755,00 | 76,30K |
| 2026-06-29 | ¥773,00 | +9,03 % | ¥721,00 | ¥780,00 | ¥716,00 | 198,60K |
| 2026-06-26 | ¥709,00 | +2,16 % | ¥699,00 | ¥716,00 | ¥690,00 | 65,80K |
| 2026-06-25 | ¥694,00 | -0,86 % | ¥700,00 | ¥701,00 | ¥685,00 | 68,80K |
| 2026-06-24 | ¥700,00 | +0,14 % | ¥696,00 | ¥719,00 | ¥686,00 | 103,10K |
| 2026-06-23 | ¥699,00 | -1,69 % | ¥711,00 | ¥711,00 | ¥689,00 | 122,40K |
| 2026-06-22 | ¥711,00 | +1,43 % | ¥703,00 | ¥732,00 | ¥700,00 | 67,00K |
| 2026-06-19 | ¥701,00 | -5,78 % | ¥748,00 | ¥754,00 | ¥699,00 | 88,00K |
| 2026-06-18 | ¥744,00 | +2,62 % | ¥725,00 | ¥749,00 | ¥710,00 | 73,40K |
| 2026-06-17 | ¥725,00 | +6,93 % | ¥698,00 | ¥739,00 | ¥695,00 | 177,90K |
| 2026-06-16 | ¥678,00 | -6,35 % | ¥722,00 | ¥722,00 | ¥674,00 | 316,70K |
| 2026-06-15 | ¥724,00 | 0,00 % | ¥723,00 | ¥732,00 | ¥721,00 | 267,40K |
| 2026-06-12 | ¥724,00 | 0,00 % | ¥723,00 | ¥741,00 | ¥722,00 | 55,30K |
| 2026-06-11 | ¥724,00 | -1,76 % | ¥731,00 | ¥733,00 | ¥716,00 | 74,20K |
| 2026-06-10 | ¥737,00 | +0,96 % | ¥732,00 | ¥743,00 | ¥726,00 | 189,20K |
| 2026-06-09 | ¥730,00 | +1,25 % | ¥725,00 | ¥735,00 | ¥719,00 | 118,30K |
| 2026-06-08 | ¥721,00 | -4,63 % | ¥745,00 | ¥748,00 | ¥718,00 | 287,60K |
| 2026-06-05 | ¥756,00 | +0,40 % | ¥759,00 | ¥777,00 | ¥755,00 | 47,00K |
| 2026-06-04 | ¥753,00 | -0,53 % | ¥760,00 | ¥761,00 | ¥738,00 | 135,20K |
| 2026-06-03 | ¥757,00 | -3,69 % | ¥771,00 | ¥775,00 | ¥752,00 | 157,50K |
| 2026-06-02 | ¥786,00 | -5,98 % | ¥836,00 | ¥836,00 | ¥762,00 | 438,40K |
| 2026-06-01 | ¥836,00 | 0,00 % | ¥845,00 | ¥858,00 | ¥826,00 | 94,20K |
| 2026-05-29 | ¥836,00 | -1,42 % | ¥855,00 | ¥864,00 | ¥832,00 | 92,60K |
| 2026-05-28 | ¥848,00 | +3,04 % | ¥820,00 | ¥856,00 | ¥810,00 | 116,30K |
| 2026-05-27 | ¥823,00 | +0,24 % | ¥823,00 | ¥840,00 | ¥808,00 | 143,40K |
| 2026-05-26 | ¥821,00 | -2,49 % | ¥840,00 | ¥840,00 | ¥809,00 | 126,20K |
| 2026-05-25 | ¥842,00 | -3,11 % | ¥878,00 | ¥878,00 | ¥819,00 | 189,40K |