System Support Holdings Inc. 4396
TSE · Japan · Technologiedienstleistungen
¥1.320,00-11,00 (-0,83 %)
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 | ¥1.320,00 | -0,83 % | ¥1.315,00 | ¥1.335,00 | ¥1.315,00 | 62,40K |
| 2026-10-01 | ¥1.331,00 | +0,60 % | ¥1.315,00 | ¥1.339,00 | ¥1.312,00 | 61,20K |
| 2026-09-30 | ¥1.323,00 | -0,68 % | ¥1.332,00 | ¥1.335,00 | ¥1.307,00 | 54,70K |
| 2026-09-29 | ¥1.332,00 | -1,48 % | ¥1.350,00 | ¥1.350,00 | ¥1.326,00 | 43,00K |
| 2026-09-28 | ¥1.352,00 | -0,07 % | ¥1.358,00 | ¥1.370,00 | ¥1.347,00 | 51,50K |
| 2026-09-25 | ¥1.353,00 | -1,74 % | ¥1.370,00 | ¥1.379,00 | ¥1.351,00 | 77,00K |
| 2026-09-24 | ¥1.377,00 | -1,15 % | ¥1.380,00 | ¥1.401,00 | ¥1.371,00 | 66,50K |
| 2026-09-18 | ¥1.393,00 | +0,94 % | ¥1.374,00 | ¥1.407,00 | ¥1.374,00 | 54,70K |
| 2026-09-17 | ¥1.380,00 | +1,02 % | ¥1.355,00 | ¥1.395,00 | ¥1.355,00 | 57,80K |
| 2026-09-16 | ¥1.366,00 | +0,07 % | ¥1.365,00 | ¥1.381,00 | ¥1.355,00 | 56,30K |
| 2026-09-15 | ¥1.365,00 | +0,96 % | ¥1.351,00 | ¥1.374,00 | ¥1.341,00 | 83,50K |
| 2026-09-14 | ¥1.352,00 | +2,97 % | ¥1.315,00 | ¥1.358,00 | ¥1.301,00 | 73,00K |
| 2026-09-11 | ¥1.313,00 | +0,08 % | ¥1.288,00 | ¥1.334,00 | ¥1.283,00 | 107,80K |
| 2026-09-10 | ¥1.312,00 | -1,28 % | ¥1.305,00 | ¥1.322,00 | ¥1.295,00 | 63,20K |
| 2026-09-09 | ¥1.329,00 | -0,23 % | ¥1.323,00 | ¥1.338,00 | ¥1.311,00 | 60,50K |
| 2026-09-08 | ¥1.332,00 | -1,19 % | ¥1.331,00 | ¥1.359,00 | ¥1.331,00 | 62,50K |
| 2026-09-07 | ¥1.348,00 | -2,88 % | ¥1.370,00 | ¥1.373,00 | ¥1.345,00 | 74,10K |
| 2026-09-04 | ¥1.388,00 | +1,83 % | ¥1.377,00 | ¥1.414,00 | ¥1.373,00 | 88,40K |
| 2026-09-03 | ¥1.363,00 | -3,20 % | ¥1.410,00 | ¥1.411,00 | ¥1.361,00 | 72,80K |
| 2026-09-02 | ¥1.408,00 | -1,68 % | ¥1.406,00 | ¥1.431,00 | ¥1.371,00 | 174,60K |
| 2026-09-01 | ¥1.432,00 | -0,28 % | ¥1.436,00 | ¥1.455,00 | ¥1.407,00 | 114,70K |
| 2026-08-31 | ¥1.436,00 | +1,70 % | ¥1.400,00 | ¥1.454,00 | ¥1.398,00 | 122,30K |
| 2026-08-28 | ¥1.412,00 | +4,98 % | ¥1.352,00 | ¥1.422,00 | ¥1.350,00 | 146,00K |
| 2026-08-27 | ¥1.345,00 | +0,67 % | ¥1.328,00 | ¥1.380,00 | ¥1.323,00 | 58,00K |
| 2026-08-26 | ¥1.336,00 | -2,34 % | ¥1.368,00 | ¥1.375,00 | ¥1.334,00 | 69,30K |
| 2026-08-25 | ¥1.368,00 | -0,58 % | ¥1.396,00 | ¥1.401,00 | ¥1.368,00 | 60,70K |
| 2026-08-24 | ¥1.376,00 | -1,29 % | ¥1.406,00 | ¥1.423,00 | ¥1.375,00 | 82,00K |
| 2026-08-21 | ¥1.394,00 | -1,41 % | ¥1.400,00 | ¥1.409,00 | ¥1.380,00 | 119,20K |
| 2026-08-20 | ¥1.414,00 | +1,14 % | ¥1.402,00 | ¥1.423,00 | ¥1.391,00 | 127,50K |
| 2026-08-19 | ¥1.398,00 | -0,14 % | ¥1.399,00 | ¥1.424,00 | ¥1.390,00 | 87,90K |
| 2026-08-18 | ¥1.400,00 | +1,97 % | ¥1.356,00 | ¥1.407,00 | ¥1.341,00 | 133,60K |
| 2026-08-17 | ¥1.373,00 | -3,65 % | ¥1.421,00 | ¥1.421,00 | ¥1.366,00 | 151,80K |
| 2026-08-14 | ¥1.425,00 | +1,71 % | ¥1.384,00 | ¥1.447,00 | ¥1.366,00 | 257,30K |
| 2026-08-13 | ¥1.401,00 | +10,49 % | ¥1.309,00 | ¥1.413,00 | ¥1.300,00 | 350,40K |
| 2026-08-12 | ¥1.268,00 | +8,84 % | ¥1.180,00 | ¥1.300,00 | ¥1.173,00 | 885,10K |
| 2026-08-10 | ¥1.165,00 | +2,28 % | ¥1.156,00 | ¥1.175,00 | ¥1.150,00 | 58,70K |
| 2026-08-07 | ¥1.139,00 | +0,35 % | ¥1.140,00 | ¥1.156,00 | ¥1.134,00 | 49,10K |
| 2026-08-06 | ¥1.135,00 | +1,79 % | ¥1.111,00 | ¥1.140,00 | ¥1.111,00 | 45,60K |
| 2026-08-05 | ¥1.115,00 | +1,00 % | ¥1.099,00 | ¥1.116,00 | ¥1.082,00 | 67,90K |
| 2026-08-04 | ¥1.104,00 | -1,25 % | ¥1.105,00 | ¥1.130,00 | ¥1.101,00 | 62,60K |
| 2026-08-03 | ¥1.118,00 | -0,09 % | ¥1.121,00 | ¥1.150,00 | ¥1.091,00 | 97,60K |
| 2026-07-31 | ¥1.119,00 | -2,27 % | ¥1.126,00 | ¥1.132,00 | ¥1.117,00 | 64,20K |
| 2026-07-30 | ¥1.145,00 | +1,60 % | ¥1.136,00 | ¥1.152,00 | ¥1.128,00 | 115,60K |
| 2026-07-29 | ¥1.127,00 | +1,53 % | ¥1.106,00 | ¥1.128,00 | ¥1.106,00 | 65,30K |
| 2026-07-28 | ¥1.110,00 | -2,03 % | ¥1.138,00 | ¥1.140,00 | ¥1.106,00 | 47,10K |
| 2026-07-27 | ¥1.133,00 | +3,28 % | ¥1.108,00 | ¥1.133,00 | ¥1.108,00 | 62,60K |
| 2026-07-24 | ¥1.097,00 | +0,92 % | ¥1.082,00 | ¥1.099,00 | ¥1.077,00 | 49,10K |
| 2026-07-23 | ¥1.087,00 | -0,37 % | ¥1.087,00 | ¥1.090,00 | ¥1.079,00 | 56,50K |
| 2026-07-22 | ¥1.091,00 | -0,55 % | ¥1.098,00 | ¥1.100,00 | ¥1.070,00 | 57,00K |
| 2026-07-21 | ¥1.097,00 | +2,14 % | ¥1.079,00 | ¥1.111,00 | ¥1.079,00 | 78,70K |
| 2026-07-17 | ¥1.074,00 | 0,00 % | ¥1.089,00 | ¥1.089,00 | ¥1.065,00 | 65,70K |
| 2026-07-16 | ¥1.074,00 | -1,65 % | ¥1.094,00 | ¥1.097,00 | ¥1.074,00 | 45,40K |
| 2026-07-15 | ¥1.092,00 | +0,46 % | ¥1.090,00 | ¥1.096,00 | ¥1.081,00 | 39,90K |
| 2026-07-14 | ¥1.087,00 | +2,07 % | ¥1.070,00 | ¥1.089,00 | ¥1.061,00 | 56,40K |
| 2026-07-13 | ¥1.065,00 | +0,47 % | ¥1.065,00 | ¥1.072,00 | ¥1.056,00 | 36,90K |
| 2026-07-10 | ¥1.060,00 | +0,95 % | ¥1.046,00 | ¥1.065,00 | ¥1.036,00 | 49,50K |
| 2026-07-09 | ¥1.050,00 | +0,86 % | ¥1.032,00 | ¥1.063,00 | ¥1.032,00 | 60,20K |
| 2026-07-08 | ¥1.041,00 | -1,98 % | ¥1.052,00 | ¥1.063,00 | ¥1.036,00 | 69,10K |
| 2026-07-07 | ¥1.062,00 | -0,56 % | ¥1.069,00 | ¥1.082,00 | ¥1.060,00 | 74,90K |
| 2026-07-06 | ¥1.068,00 | +0,85 % | ¥1.073,00 | ¥1.080,00 | ¥1.060,00 | 79,90K |
| 2026-07-03 | ¥1.059,00 | +1,92 % | ¥1.050,00 | ¥1.062,00 | ¥1.036,00 | 80,30K |
| 2026-07-02 | ¥1.039,00 | +6,45 % | ¥986,00 | ¥1.069,00 | ¥981,00 | 174,20K |
| 2026-07-01 | ¥976,00 | +0,41 % | ¥976,00 | ¥983,00 | ¥965,00 | 61,20K |
| 2026-06-30 | ¥972,00 | -1,32 % | ¥987,00 | ¥992,00 | ¥972,00 | 90,10K |
| 2026-06-29 | ¥985,00 | +3,03 % | ¥946,00 | ¥988,00 | ¥946,00 | 107,00K |
| 2026-06-26 | ¥956,00 | +1,16 % | ¥946,00 | ¥957,00 | ¥944,00 | 52,40K |
| 2026-06-25 | ¥945,00 | +0,21 % | ¥947,00 | ¥952,00 | ¥936,00 | 55,30K |
| 2026-06-24 | ¥943,00 | -0,95 % | ¥953,00 | ¥955,00 | ¥940,00 | 74,10K |
| 2026-06-23 | ¥952,00 | -0,52 % | ¥957,00 | ¥960,00 | ¥943,00 | 108,50K |
| 2026-06-22 | ¥957,00 | +1,48 % | ¥947,00 | ¥971,00 | ¥944,00 | 66,90K |
| 2026-06-19 | ¥943,00 | -1,05 % | ¥955,00 | ¥955,00 | ¥939,00 | 99,80K |
| 2026-06-18 | ¥953,00 | -0,63 % | ¥960,00 | ¥976,00 | ¥951,00 | 92,20K |
| 2026-06-17 | ¥959,00 | +0,31 % | ¥956,00 | ¥975,00 | ¥956,00 | 44,90K |
| 2026-06-16 | ¥956,00 | -2,25 % | ¥978,00 | ¥981,00 | ¥953,00 | 106,30K |
| 2026-06-15 | ¥978,00 | +0,72 % | ¥986,00 | ¥991,00 | ¥972,00 | 56,00K |
| 2026-06-12 | ¥971,00 | -0,21 % | ¥975,00 | ¥979,00 | ¥961,00 | 76,40K |
| 2026-06-11 | ¥973,00 | +0,93 % | ¥964,00 | ¥982,00 | ¥955,00 | 113,60K |
| 2026-06-10 | ¥964,00 | +0,31 % | ¥971,00 | ¥978,00 | ¥961,00 | 92,90K |
| 2026-06-09 | ¥961,00 | -0,62 % | ¥967,00 | ¥973,00 | ¥961,00 | 109,60K |
| 2026-06-08 | ¥967,00 | -2,91 % | ¥970,00 | ¥979,00 | ¥960,00 | 125,70K |
| 2026-06-05 | ¥996,00 | -0,50 % | ¥1.018,00 | ¥1.026,00 | ¥994,00 | 110,80K |
| 2026-06-04 | ¥1.001,00 | -3,38 % | ¥1.014,00 | ¥1.035,00 | ¥1.001,00 | 136,50K |
| 2026-06-03 | ¥1.036,00 | -3,00 % | ¥1.050,00 | ¥1.054,00 | ¥1.013,00 | 94,30K |
| 2026-06-02 | ¥1.068,00 | +1,33 % | ¥1.084,00 | ¥1.124,00 | ¥1.063,00 | 271,80K |
| 2026-06-01 | ¥1.054,00 | +6,04 % | ¥1.004,00 | ¥1.056,00 | ¥998,00 | 204,90K |
| 2026-05-29 | ¥994,00 | -0,10 % | ¥1.000,00 | ¥1.019,00 | ¥994,00 | 89,30K |
| 2026-05-28 | ¥995,00 | -0,70 % | ¥1.002,00 | ¥1.002,00 | ¥985,00 | 91,50K |
| 2026-05-27 | ¥1.002,00 | -1,38 % | ¥1.006,00 | ¥1.016,00 | ¥998,00 | 111,60K |
| 2026-05-26 | ¥1.016,00 | -2,12 % | ¥1.032,00 | ¥1.033,00 | ¥1.012,00 | 78,20K |
| 2026-05-25 | ¥1.038,00 | +0,68 % | ¥1.036,00 | ¥1.040,00 | ¥1.020,00 | 74,40K |