Accrete, Inc. 4395
TSE · Japan · Kommunikation
¥736,00+5,00 (+0,68 %)
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 | ¥736,00 | +0,68 % | ¥724,00 | ¥738,00 | ¥708,00 | 127,20K |
| 2026-09-30 | ¥731,00 | +4,43 % | ¥730,00 | ¥743,00 | ¥660,00 | 704,30K |
| 2026-09-29 | ¥700,00 | +16,67 % | ¥700,00 | ¥700,00 | ¥700,00 | 18,30K |
| 2026-09-28 | ¥600,00 | +0,84 % | ¥600,00 | ¥617,00 | ¥588,00 |
| 87,80K |
| 2026-09-25 | ¥595,00 | +2,41 % | ¥581,00 | ¥598,00 | ¥581,00 | 51,70K |
| 2026-09-24 | ¥581,00 | +2,47 % | ¥567,00 | ¥586,00 | ¥567,00 | 42,30K |
| 2026-09-18 | ¥567,00 | +2,72 % | ¥558,00 | ¥576,00 | ¥554,00 | 77,00K |
| 2026-09-17 | ¥552,00 | -1,95 % | ¥560,00 | ¥568,00 | ¥550,00 | 106,10K |
| 2026-09-16 | ¥563,00 | -3,26 % | ¥582,00 | ¥589,00 | ¥557,00 | 88,20K |
| 2026-09-15 | ¥582,00 | +0,69 % | ¥578,00 | ¥597,00 | ¥578,00 | 66,10K |
| 2026-09-14 | ¥578,00 | -1,53 % | ¥585,00 | ¥585,00 | ¥565,00 | 52,30K |
| 2026-09-11 | ¥587,00 | +0,34 % | ¥587,00 | ¥598,00 | ¥581,00 | 121,00K |
| 2026-09-10 | ¥585,00 | -4,57 % | ¥553,00 | ¥606,00 | ¥545,00 | 487,30K |
| 2026-09-09 | ¥613,00 | -19,66 % | ¥756,00 | ¥767,00 | ¥613,00 | 248,90K |
| 2026-09-08 | ¥763,00 | +1,87 % | ¥741,00 | ¥775,00 | ¥741,00 | 32,10K |
| 2026-09-07 | ¥749,00 | +4,61 % | ¥716,00 | ¥759,00 | ¥716,00 | 36,30K |
| 2026-09-04 | ¥716,00 | -0,28 % | ¥716,00 | ¥735,00 | ¥716,00 | 19,80K |
| 2026-09-03 | ¥718,00 | -0,42 % | ¥715,00 | ¥729,00 | ¥715,00 | 14,60K |
| 2026-09-02 | ¥721,00 | -1,64 % | ¥720,00 | ¥724,00 | ¥713,00 | 26,50K |
| 2026-09-01 | ¥733,00 | -0,14 % | ¥740,00 | ¥742,00 | ¥720,00 | 24,30K |
| 2026-08-31 | ¥734,00 | +1,38 % | ¥724,00 | ¥742,00 | ¥715,00 | 31,20K |
| 2026-08-28 | ¥724,00 | +1,12 % | ¥731,00 | ¥743,00 | ¥720,00 | 46,50K |
| 2026-08-27 | ¥716,00 | +2,73 % | ¥697,00 | ¥718,00 | ¥697,00 | 22,60K |
| 2026-08-26 | ¥697,00 | -0,85 % | ¥705,00 | ¥708,00 | ¥696,00 | 12,10K |
| 2026-08-25 | ¥703,00 | +1,88 % | ¥690,00 | ¥711,00 | ¥690,00 | 15,20K |
| 2026-08-24 | ¥690,00 | -0,43 % | ¥693,00 | ¥697,00 | ¥686,00 | 13,80K |
| 2026-08-21 | ¥693,00 | 0,00 % | ¥685,00 | ¥695,00 | ¥683,00 | 16,80K |
| 2026-08-20 | ¥693,00 | +6,45 % | ¥660,00 | ¥696,00 | ¥660,00 | 39,70K |
| 2026-08-19 | ¥651,00 | -3,84 % | ¥673,00 | ¥675,00 | ¥649,00 | 41,60K |
| 2026-08-18 | ¥677,00 | -3,15 % | ¥697,00 | ¥703,00 | ¥676,00 | 33,10K |
| 2026-08-17 | ¥699,00 | +1,30 % | ¥690,00 | ¥699,00 | ¥684,00 | 44,60K |
| 2026-08-14 | ¥690,00 | +1,92 % | ¥680,00 | ¥701,00 | ¥680,00 | 49,30K |
| 2026-08-13 | ¥677,00 | -1,46 % | ¥687,00 | ¥694,00 | ¥669,00 | 55,20K |
| 2026-08-12 | ¥687,00 | +0,29 % | ¥682,00 | ¥698,00 | ¥682,00 | 37,80K |
| 2026-08-10 | ¥685,00 | +1,78 % | ¥678,00 | ¥693,00 | ¥670,00 | 28,80K |
| 2026-08-07 | ¥673,00 | -3,30 % | ¥689,00 | ¥691,00 | ¥672,00 | 44,00K |
| 2026-08-06 | ¥696,00 | -3,20 % | ¥704,00 | ¥730,00 | ¥694,00 | 77,10K |
| 2026-08-05 | ¥719,00 | +8,28 % | ¥670,00 | ¥720,00 | ¥664,00 | 89,90K |
| 2026-08-04 | ¥664,00 | +3,27 % | ¥640,00 | ¥670,00 | ¥636,00 | 87,50K |
| 2026-08-03 | ¥643,00 | -12,52 % | ¥660,00 | ¥666,00 | ¥624,00 | 330,30K |
| 2026-07-31 | ¥735,00 | +4,55 % | ¥715,00 | ¥740,00 | ¥704,00 | 86,10K |
| 2026-07-30 | ¥703,00 | +1,15 % | ¥690,00 | ¥717,00 | ¥687,00 | 70,00K |
| 2026-07-29 | ¥695,00 | -2,80 % | ¥711,00 | ¥717,00 | ¥685,00 | 77,70K |
| 2026-07-28 | ¥715,00 | -4,41 % | ¥737,00 | ¥747,00 | ¥715,00 | 43,80K |
| 2026-07-27 | ¥748,00 | -0,66 % | ¥753,00 | ¥758,00 | ¥738,00 | 27,00K |
| 2026-07-24 | ¥753,00 | +0,40 % | ¥763,00 | ¥779,00 | ¥734,00 | 66,40K |
| 2026-07-23 | ¥750,00 | +1,21 % | ¥741,00 | ¥760,00 | ¥739,00 | 25,10K |
| 2026-07-22 | ¥741,00 | -1,07 % | ¥749,00 | ¥753,00 | ¥740,00 | 33,70K |
| 2026-07-21 | ¥749,00 | +4,46 % | ¥717,00 | ¥751,00 | ¥717,00 | 33,10K |
| 2026-07-17 | ¥717,00 | -7,12 % | ¥760,00 | ¥760,00 | ¥704,00 | 128,30K |
| 2026-07-16 | ¥772,00 | -1,66 % | ¥776,00 | ¥787,00 | ¥772,00 | 31,40K |
| 2026-07-15 | ¥785,00 | +2,35 % | ¥774,00 | ¥785,00 | ¥757,00 | 50,60K |
| 2026-07-14 | ¥767,00 | -1,16 % | ¥769,00 | ¥776,00 | ¥760,00 | 46,00K |
| 2026-07-13 | ¥776,00 | -1,52 % | ¥774,00 | ¥781,00 | ¥755,00 | 74,00K |
| 2026-07-10 | ¥788,00 | +5,91 % | ¥780,00 | ¥799,00 | ¥762,00 | 127,30K |
| 2026-07-09 | ¥744,00 | +1,09 % | ¥727,00 | ¥751,00 | ¥721,00 | 63,90K |
| 2026-07-08 | ¥736,00 | -3,03 % | ¥744,00 | ¥744,00 | ¥712,00 | 148,90K |
| 2026-07-07 | ¥759,00 | -1,43 % | ¥761,00 | ¥774,00 | ¥753,00 | 82,60K |
| 2026-07-06 | ¥770,00 | 0,00 % | ¥772,00 | ¥785,00 | ¥760,00 | 106,00K |
| 2026-07-03 | ¥770,00 | -0,39 % | ¥761,00 | ¥782,00 | ¥745,00 | 166,10K |
| 2026-07-02 | ¥773,00 | +0,78 % | ¥801,00 | ¥817,00 | ¥768,00 | 272,50K |
| 2026-07-01 | ¥767,00 | -10,19 % | ¥884,00 | ¥887,00 | ¥762,00 | 506,90K |
| 2026-06-30 | ¥854,00 | -8,37 % | ¥1.037,00 | ¥1.086,00 | ¥852,00 | 858,20K |
| 2026-06-29 | ¥932,00 | +18,42 % | ¥932,00 | ¥932,00 | ¥932,00 | 10,60K |
| 2026-06-26 | ¥787,00 | +14,56 % | ¥787,00 | ¥787,00 | ¥787,00 | 6,60K |
| 2026-06-25 | ¥687,00 | -0,15 % | ¥698,00 | ¥700,00 | ¥685,00 | 25,90K |
| 2026-06-24 | ¥688,00 | 0,00 % | ¥686,00 | ¥705,00 | ¥678,00 | 56,90K |
| 2026-06-23 | ¥688,00 | -1,85 % | ¥702,00 | ¥705,00 | ¥686,00 | 44,10K |
| 2026-06-22 | ¥701,00 | +4,16 % | ¥669,00 | ¥716,00 | ¥668,00 | 75,10K |
| 2026-06-19 | ¥673,00 | -1,90 % | ¥692,00 | ¥693,00 | ¥661,00 | 61,30K |
| 2026-06-18 | ¥686,00 | +0,59 % | ¥680,00 | ¥692,00 | ¥660,00 | 69,80K |
| 2026-06-17 | ¥682,00 | +3,49 % | ¥660,00 | ¥701,00 | ¥660,00 | 60,70K |
| 2026-06-16 | ¥659,00 | -2,08 % | ¥672,00 | ¥674,00 | ¥645,00 | 73,60K |
| 2026-06-15 | ¥673,00 | -1,90 % | ¥676,00 | ¥688,00 | ¥645,00 | 142,30K |
| 2026-06-12 | ¥686,00 | -0,87 % | ¥702,00 | ¥708,00 | ¥676,00 | 84,20K |
| 2026-06-11 | ¥692,00 | -2,54 % | ¥695,00 | ¥700,00 | ¥654,00 | 121,60K |
| 2026-06-10 | ¥710,00 | -8,27 % | ¥772,00 | ¥772,00 | ¥688,00 | 329,00K |
| 2026-06-09 | ¥774,00 | +0,52 % | ¥785,00 | ¥796,00 | ¥772,00 | 31,70K |
| 2026-06-08 | ¥770,00 | -3,39 % | ¥771,00 | ¥777,00 | ¥759,00 | 70,60K |
| 2026-06-05 | ¥797,00 | +1,66 % | ¥786,00 | ¥807,00 | ¥780,00 | 75,40K |
| 2026-06-04 | ¥784,00 | -6,33 % | ¥829,00 | ¥830,00 | ¥771,00 | 197,90K |
| 2026-06-03 | ¥837,00 | -2,67 % | ¥860,00 | ¥863,00 | ¥825,00 | 70,40K |
| 2026-06-02 | ¥860,00 | +1,30 % | ¥844,00 | ¥860,00 | ¥807,00 | 158,20K |
| 2026-06-01 | ¥849,00 | -1,16 % | ¥858,00 | ¥858,00 | ¥826,00 | 70,80K |
| 2026-05-29 | ¥859,00 | -0,92 % | ¥872,00 | ¥880,00 | ¥859,00 | 43,30K |
| 2026-05-28 | ¥867,00 | -2,36 % | ¥893,00 | ¥893,00 | ¥853,00 | 72,70K |
| 2026-05-27 | ¥888,00 | +0,23 % | ¥881,00 | ¥892,00 | ¥861,00 | 76,30K |
| 2026-05-26 | ¥886,00 | -2,10 % | ¥906,00 | ¥906,00 | ¥886,00 | 55,50K |
| 2026-05-25 | ¥905,00 | +0,56 % | ¥910,00 | ¥911,00 | ¥890,00 | 50,40K |
| 2026-05-22 | ¥900,00 | +1,93 % | ¥898,00 | ¥924,00 | ¥898,00 | 72,10K |