Future Innovation Group, Inc. 4392
TSE · Japan · Elektronische Technologie
¥915,00+7,00 (+0,77 %)
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 | ¥915,00 | +0,77 % | ¥908,00 | ¥919,00 | ¥902,00 | 491,70K |
| 2026-09-30 | ¥908,00 | 0,00 % | ¥915,00 | ¥923,00 | ¥903,00 | 789,40K |
| 2026-09-29 | ¥908,00 | -2,47 % | ¥935,00 | ¥937,00 | ¥896,00 | 715,00K |
| 2026-09-28 | ¥931,00 | -1,59 % | ¥947,00 | ¥968,00 | ¥929,00 |
| 635,60K |
| 2026-09-25 | ¥946,00 | -3,76 % | ¥980,00 | ¥981,00 | ¥945,00 | 873,80K |
| 2026-09-24 | ¥983,00 | +0,10 % | ¥994,00 | ¥1.003,00 | ¥972,00 | 1,28M |
| 2026-09-18 | ¥982,00 | +1,87 % | ¥970,00 | ¥997,00 | ¥964,00 | 747,10K |
| 2026-09-17 | ¥964,00 | +2,01 % | ¥970,00 | ¥996,00 | ¥956,00 | 949,30K |
| 2026-09-16 | ¥945,00 | -3,67 % | ¥968,00 | ¥973,00 | ¥938,00 | 786,40K |
| 2026-09-15 | ¥981,00 | +3,26 % | ¥974,00 | ¥1.008,00 | ¥963,00 | 1,17M |
| 2026-09-14 | ¥950,00 | -3,06 % | ¥960,00 | ¥964,00 | ¥921,00 | 1,22M |
| 2026-09-11 | ¥980,00 | -4,39 % | ¥1.001,00 | ¥1.006,00 | ¥976,00 | 1,23M |
| 2026-09-10 | ¥1.025,00 | +2,50 % | ¥980,00 | ¥1.034,00 | ¥980,00 | 1,36M |
| 2026-09-09 | ¥1.000,00 | +1,52 % | ¥988,00 | ¥1.022,00 | ¥974,00 | 1,58M |
| 2026-09-08 | ¥985,00 | -6,01 % | ¥1.026,00 | ¥1.036,00 | ¥985,00 | 1,77M |
| 2026-09-07 | ¥1.048,00 | +1,26 % | ¥1.048,00 | ¥1.083,00 | ¥1.031,00 | 1,72M |
| 2026-09-04 | ¥1.035,00 | -4,61 % | ¥1.096,00 | ¥1.113,00 | ¥1.034,00 | 2,57M |
| 2026-09-03 | ¥1.085,00 | -2,34 % | ¥1.120,00 | ¥1.164,00 | ¥1.054,00 | 4,34M |
| 2026-09-02 | ¥1.111,00 | -3,05 % | ¥1.124,00 | ¥1.188,00 | ¥1.097,00 | 4,50M |
| 2026-09-01 | ¥1.146,00 | -5,68 % | ¥1.203,00 | ¥1.203,00 | ¥1.121,00 | 4,67M |
| 2026-08-31 | ¥1.215,00 | +6,67 % | ¥1.109,00 | ¥1.230,00 | ¥1.051,00 | 6,65M |
| 2026-08-28 | ¥1.139,00 | -1,39 % | ¥1.147,00 | ¥1.192,00 | ¥1.105,00 | 8,17M |
| 2026-08-27 | ¥1.155,00 | +15,38 % | ¥1.031,00 | ¥1.178,00 | ¥1.030,00 | 12,29M |
| 2026-08-26 | ¥1.001,00 | -1,86 % | ¥1.050,00 | ¥1.086,00 | ¥992,00 | 6,14M |
| 2026-08-25 | ¥1.020,00 | +2,51 % | ¥993,00 | ¥1.040,00 | ¥978,00 | 6,66M |
| 2026-08-24 | ¥995,00 | -12,10 % | ¥1.107,00 | ¥1.147,00 | ¥993,00 | 7,36M |
| 2026-08-21 | ¥1.132,00 | -12,99 % | ¥1.241,00 | ¥1.293,00 | ¥1.131,00 | 9,18M |
| 2026-08-20 | ¥1.301,00 | -7,27 % | ¥1.386,00 | ¥1.433,00 | ¥1.256,00 | 8,99M |
| 2026-08-19 | ¥1.403,00 | +5,89 % | ¥1.265,00 | ¥1.423,00 | ¥1.211,00 | 12,65M |
| 2026-08-18 | ¥1.325,00 | +7,72 % | ¥1.200,00 | ¥1.377,00 | ¥1.185,00 | 21,37M |
| 2026-08-17 | ¥1.230,00 | +17,14 % | ¥1.050,00 | ¥1.279,00 | ¥994,00 | 16,67M |
| 2026-08-14 | ¥1.050,00 | +16,67 % | ¥911,00 | ¥1.050,00 | ¥896,00 | 4,88M |
| 2026-08-13 | ¥900,00 | +2,51 % | ¥903,00 | ¥962,00 | ¥896,00 | 3,15M |
| 2026-08-12 | ¥878,00 | -3,83 % | ¥905,00 | ¥921,00 | ¥860,00 | 2,05M |
| 2026-08-10 | ¥913,00 | +1,44 % | ¥825,00 | ¥945,00 | ¥811,00 | 4,29M |
| 2026-08-07 | ¥900,00 | -3,64 % | ¥925,00 | ¥926,00 | ¥885,00 | 1,21M |
| 2026-08-06 | ¥934,00 | +0,11 % | ¥935,00 | ¥956,00 | ¥910,00 | 1,22M |
| 2026-08-05 | ¥933,00 | +7,12 % | ¥914,00 | ¥941,00 | ¥901,00 | 1,29M |
| 2026-08-04 | ¥871,00 | +4,19 % | ¥849,00 | ¥884,00 | ¥842,00 | 719,40K |
| 2026-08-03 | ¥836,00 | -4,46 % | ¥866,00 | ¥866,00 | ¥826,00 | 702,60K |
| 2026-07-31 | ¥875,00 | +7,10 % | ¥900,00 | ¥907,00 | ¥855,00 | 1,51M |
| 2026-07-30 | ¥817,00 | -3,54 % | ¥849,00 | ¥855,00 | ¥812,00 | 982,30K |
| 2026-07-29 | ¥847,00 | -4,94 % | ¥896,00 | ¥907,00 | ¥830,00 | 1,56M |
| 2026-07-28 | ¥891,00 | -6,11 % | ¥929,00 | ¥933,00 | ¥888,00 | 1,38M |
| 2026-07-27 | ¥949,00 | -6,50 % | ¥1.018,00 | ¥1.024,00 | ¥941,00 | 1,29M |
| 2026-07-24 | ¥1.015,00 | -5,58 % | ¥1.038,00 | ¥1.047,00 | ¥988,00 | 1,19M |
| 2026-07-23 | ¥1.075,00 | +0,94 % | ¥1.055,00 | ¥1.098,00 | ¥1.052,00 | 455,70K |
| 2026-07-22 | ¥1.065,00 | -0,47 % | ¥1.085,00 | ¥1.150,00 | ¥1.059,00 | 1,05M |
| 2026-07-21 | ¥1.070,00 | +0,56 % | ¥1.058,00 | ¥1.082,00 | ¥1.027,00 | 742,10K |
| 2026-07-17 | ¥1.064,00 | -4,57 % | ¥1.080,00 | ¥1.104,00 | ¥1.014,00 | 1,62M |
| 2026-07-16 | ¥1.115,00 | +0,63 % | ¥1.108,00 | ¥1.144,00 | ¥1.070,00 | 1,25M |
| 2026-07-15 | ¥1.108,00 | +7,36 % | ¥1.052,00 | ¥1.138,00 | ¥1.046,00 | 1,79M |
| 2026-07-14 | ¥1.032,00 | -1,81 % | ¥1.032,00 | ¥1.038,00 | ¥1.002,00 | 689,70K |
| 2026-07-13 | ¥1.051,00 | -3,58 % | ¥1.095,00 | ¥1.115,00 | ¥1.017,00 | 1,20M |
| 2026-07-10 | ¥1.090,00 | +3,12 % | ¥1.063,00 | ¥1.135,00 | ¥1.063,00 | 1,07M |
| 2026-07-09 | ¥1.057,00 | -4,08 % | ¥1.109,00 | ¥1.110,00 | ¥1.026,00 | 939,40K |
| 2026-07-08 | ¥1.102,00 | +0,46 % | ¥1.069,00 | ¥1.105,00 | ¥1.025,00 | 954,50K |
| 2026-07-07 | ¥1.097,00 | -3,52 % | ¥1.133,00 | ¥1.155,00 | ¥1.086,00 | 892,10K |
| 2026-07-06 | ¥1.137,00 | -2,90 % | ¥1.214,00 | ¥1.220,00 | ¥1.121,00 | 1,35M |
| 2026-07-03 | ¥1.171,00 | +5,02 % | ¥1.101,00 | ¥1.185,00 | ¥1.094,00 | 1,00M |
| 2026-07-02 | ¥1.115,00 | +1,36 % | ¥1.087,00 | ¥1.162,00 | ¥1.081,00 | 977,90K |
| 2026-07-01 | ¥1.100,00 | -2,31 % | ¥1.125,00 | ¥1.170,00 | ¥1.090,00 | 1,05M |
| 2026-06-30 | ¥1.126,00 | +1,44 % | ¥1.099,00 | ¥1.142,00 | ¥1.065,00 | 1,15M |
| 2026-06-29 | ¥1.110,00 | -0,45 % | ¥1.145,00 | ¥1.152,00 | ¥1.066,00 | 1,02M |
| 2026-06-26 | ¥1.115,00 | -3,88 % | ¥1.130,00 | ¥1.132,00 | ¥1.070,00 | 1,34M |
| 2026-06-25 | ¥1.160,00 | -3,57 % | ¥1.225,00 | ¥1.230,00 | ¥1.112,00 | 2,14M |
| 2026-06-24 | ¥1.203,00 | +6,93 % | ¥1.149,00 | ¥1.220,00 | ¥1.133,00 | 2,07M |
| 2026-06-23 | ¥1.125,00 | -6,02 % | ¥1.191,00 | ¥1.209,00 | ¥1.106,00 | 1,47M |
| 2026-06-22 | ¥1.197,00 | +4,72 % | ¥1.173,00 | ¥1.294,00 | ¥1.165,00 | 3,05M |
| 2026-06-19 | ¥1.143,00 | -10,70 % | ¥1.290,00 | ¥1.305,00 | ¥1.138,00 | 3,01M |
| 2026-06-18 | ¥1.280,00 | +0,79 % | ¥1.252,00 | ¥1.358,00 | ¥1.250,00 | 1,82M |
| 2026-06-17 | ¥1.270,00 | +1,93 % | ¥1.230,00 | ¥1.295,00 | ¥1.210,00 | 2,46M |
| 2026-06-16 | ¥1.246,00 | -5,39 % | ¥1.299,00 | ¥1.320,00 | ¥1.190,00 | 2,61M |
| 2026-06-15 | ¥1.317,00 | -2,23 % | ¥1.376,00 | ¥1.456,00 | ¥1.315,00 | 3,25M |
| 2026-06-12 | ¥1.347,00 | -5,21 % | ¥1.532,00 | ¥1.532,00 | ¥1.305,00 | 4,11M |
| 2026-06-11 | ¥1.421,00 | -10,52 % | ¥1.588,00 | ¥1.771,00 | ¥1.407,00 | 9,42M |
| 2026-06-10 | ¥1.588,00 | +2,65 % | ¥1.482,00 | ¥1.693,00 | ¥1.470,00 | 7,37M |
| 2026-06-09 | ¥1.547,00 | -3,07 % | ¥1.543,00 | ¥1.734,00 | ¥1.478,00 | 9,68M |
| 2026-06-08 | ¥1.596,00 | +17,35 % | ¥1.252,00 | ¥1.650,00 | ¥1.251,00 | 9,06M |
| 2026-06-05 | ¥1.360,00 | -0,22 % | ¥1.301,00 | ¥1.546,00 | ¥1.300,00 | 8,58M |
| 2026-06-04 | ¥1.363,00 | -16,33 % | ¥1.555,00 | ¥1.597,00 | ¥1.340,00 | 5,24M |
| 2026-06-03 | ¥1.629,00 | -4,46 % | ¥1.632,00 | ¥1.707,00 | ¥1.499,00 | 6,13M |
| 2026-06-02 | ¥1.705,00 | -15,38 % | ¥1.845,00 | ¥1.915,00 | ¥1.668,00 | 5,10M |
| 2026-06-01 | ¥2.015,00 | +13,14 % | ¥1.894,00 | ¥2.123,00 | ¥1.850,00 | 12,04M |
| 2026-05-29 | ¥1.781,00 | -12,65 % | ¥2.189,00 | ¥2.200,00 | ¥1.617,00 | 13,00M |
| 2026-05-28 | ¥2.039,00 | -9,22 % | ¥2.064,00 | ¥2.458,00 | ¥1.880,00 | 15,07M |
| 2026-05-27 | ¥2.246,00 | -12,64 % | ¥2.800,00 | ¥3.075,00 | ¥2.071,00 | 30,14M |
| 2026-05-26 | ¥2.571,00 | +17,67 % | ¥2.410,00 | ¥2.684,00 | ¥2.113,00 | 22,65M |
| 2026-05-25 | ¥2.185,00 | +22,41 % | ¥1.985,00 | ¥2.185,00 | ¥1.980,00 | 2,16M |
| 2026-05-22 | ¥1.785,00 | -9,89 % | ¥1.969,00 | ¥2.045,00 | ¥1.684,00 | 16,19M |