BroadBand Security, Inc. 4398
TSE · Japan · Technologiedienstleistungen
¥1.440,00-54,00 (-3,61 %)
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 | ¥1.494,00 | +4,40 % | ¥1.436,00 | ¥1.599,00 | ¥1.400,00 | 90,70K |
| 2026-09-30 | ¥1.431,00 | +5,30 % | ¥1.360,00 | ¥1.438,00 | ¥1.344,00 | 17,70K |
| 2026-09-29 | ¥1.359,00 | +1,87 % | ¥1.330,00 | ¥1.359,00 | ¥1.330,00 | 4,30K |
| 2026-09-28 | ¥1.334,00 | +1,14 % | ¥1.334,00 | ¥1.335,00 | ¥1.322,00 | 2,30K |
| 2026-09-25 | ¥1.319,00 | +0,30 % | ¥1.309,00 | ¥1.332,00 | ¥1.303,00 | 2,20K |
| 2026-09-24 | ¥1.315,00 | -1,28 % | ¥1.339,00 | ¥1.340,00 | ¥1.304,00 | 5,50K |
| 2026-09-18 | ¥1.332,00 | -0,60 % | ¥1.335,00 | ¥1.335,00 | ¥1.316,00 | 5,20K |
| 2026-09-17 | ¥1.340,00 | -1,18 % | ¥1.365,00 | ¥1.365,00 | ¥1.321,00 | 3,80K |
| 2026-09-16 | ¥1.356,00 | +2,65 % | ¥1.323,00 | ¥1.366,00 | ¥1.320,00 | 5,10K |
| 2026-09-15 | ¥1.321,00 | -1,27 % | ¥1.355,00 | ¥1.368,00 | ¥1.312,00 | 7,30K |
| 2026-09-14 | ¥1.338,00 | +2,84 % | ¥1.301,00 | ¥1.339,00 | ¥1.301,00 | 5,30K |
| 2026-09-11 | ¥1.301,00 | +0,93 % | ¥1.289,00 | ¥1.301,00 | ¥1.280,00 | 6,60K |
| 2026-09-10 | ¥1.289,00 | -0,54 % | ¥1.284,00 | ¥1.291,00 | ¥1.284,00 | 1,00K |
| 2026-09-09 | ¥1.296,00 | +0,78 % | ¥1.299,00 | ¥1.299,00 | ¥1.291,00 | 1,90K |
| 2026-09-08 | ¥1.286,00 | -0,31 % | ¥1.290,00 | ¥1.295,00 | ¥1.283,00 | 1,30K |
| 2026-09-07 | ¥1.290,00 | -0,54 % | ¥1.300,00 | ¥1.300,00 | ¥1.271,00 | 5,10K |
| 2026-09-04 | ¥1.297,00 | +0,54 % | ¥1.290,00 | ¥1.299,00 | ¥1.290,00 | 2,00K |
| 2026-09-03 | ¥1.290,00 | +0,23 % | ¥1.287,00 | ¥1.298,00 | ¥1.287,00 | 2,70K |
| 2026-09-02 | ¥1.287,00 | -0,23 % | ¥1.289,00 | ¥1.297,00 | ¥1.287,00 | 2,70K |
| 2026-09-01 | ¥1.290,00 | -0,08 % | ¥1.299,00 | ¥1.299,00 | ¥1.290,00 | 1,30K |
| 2026-08-31 | ¥1.291,00 | 0,00 % | ¥1.299,00 | ¥1.299,00 | ¥1.281,00 | 4,60K |
| 2026-08-28 | ¥1.291,00 | +0,31 % | ¥1.286,00 | ¥1.300,00 | ¥1.285,00 | 3,60K |
| 2026-08-27 | ¥1.287,00 | -0,23 % | ¥1.290,00 | ¥1.297,00 | ¥1.287,00 | 2,20K |
| 2026-08-26 | ¥1.290,00 | +0,39 % | ¥1.283,00 | ¥1.297,00 | ¥1.283,00 | 900 |
| 2026-08-25 | ¥1.285,00 | -0,16 % | ¥1.281,00 | ¥1.298,00 | ¥1.281,00 | 1,30K |
| 2026-08-24 | ¥1.287,00 | -0,23 % | ¥1.290,00 | ¥1.293,00 | ¥1.285,00 | 2,10K |
| 2026-08-21 | ¥1.290,00 | +0,08 % | ¥1.289,00 | ¥1.295,00 | ¥1.286,00 | 1,70K |
| 2026-08-20 | ¥1.289,00 | -0,08 % | ¥1.290,00 | ¥1.295,00 | ¥1.289,00 | 2,10K |
| 2026-08-19 | ¥1.290,00 | -0,23 % | ¥1.284,00 | ¥1.290,00 | ¥1.282,00 | 2,20K |
| 2026-08-18 | ¥1.293,00 | +0,15 % | ¥1.292,00 | ¥1.308,00 | ¥1.292,00 | 5,20K |
| 2026-08-17 | ¥1.291,00 | +1,33 % | ¥1.283,00 | ¥1.299,00 | ¥1.282,00 | 10,30K |
| 2026-08-14 | ¥1.274,00 | -0,47 % | ¥1.282,00 | ¥1.282,00 | ¥1.260,00 | 5,30K |
| 2026-08-13 | ¥1.280,00 | -2,14 % | ¥1.300,00 | ¥1.300,00 | ¥1.235,00 | 29,30K |
| 2026-08-12 | ¥1.308,00 | +3,81 % | ¥1.263,00 | ¥1.310,00 | ¥1.262,00 | 14,70K |
| 2026-08-10 | ¥1.260,00 | +0,88 % | ¥1.249,00 | ¥1.263,00 | ¥1.244,00 | 9,60K |
| 2026-08-07 | ¥1.249,00 | +0,73 % | ¥1.247,00 | ¥1.249,00 | ¥1.240,00 | 1,40K |
| 2026-08-06 | ¥1.240,00 | -0,24 % | ¥1.240,00 | ¥1.249,00 | ¥1.235,00 | 2,70K |
| 2026-08-05 | ¥1.243,00 | -0,16 % | ¥1.233,00 | ¥1.243,00 | ¥1.233,00 | 2,80K |
| 2026-08-04 | ¥1.245,00 | +0,81 % | ¥1.235,00 | ¥1.245,00 | ¥1.235,00 | 300 |
| 2026-08-03 | ¥1.235,00 | -0,40 % | ¥1.248,00 | ¥1.248,00 | ¥1.232,00 | 3,30K |
| 2026-07-31 | ¥1.240,00 | -0,56 % | ¥1.237,00 | ¥1.244,00 | ¥1.237,00 | 1,30K |
| 2026-07-30 | ¥1.247,00 | +0,56 % | ¥1.246,00 | ¥1.247,00 | ¥1.236,00 | 800 |
| 2026-07-29 | ¥1.240,00 | -0,56 % | ¥1.243,00 | ¥1.243,00 | ¥1.236,00 | 2,40K |
| 2026-07-28 | ¥1.247,00 | +0,73 % | ¥1.236,00 | ¥1.249,00 | ¥1.235,00 | 2,90K |
| 2026-07-27 | ¥1.238,00 | -0,32 % | ¥1.246,00 | ¥1.249,00 | ¥1.233,00 | 2,90K |
| 2026-07-24 | ¥1.242,00 | +0,89 % | ¥1.231,00 | ¥1.247,00 | ¥1.230,00 | 1,20K |
| 2026-07-23 | ¥1.231,00 | -0,16 % | ¥1.233,00 | ¥1.234,00 | ¥1.231,00 | 500 |
| 2026-07-22 | ¥1.233,00 | +0,57 % | ¥1.232,00 | ¥1.246,00 | ¥1.232,00 | 800 |
| 2026-07-21 | ¥1.226,00 | +0,66 % | ¥1.229,00 | ¥1.241,00 | ¥1.223,00 | 1,60K |
| 2026-07-17 | ¥1.218,00 | -2,48 % | ¥1.245,00 | ¥1.248,00 | ¥1.212,00 | 7,00K |
| 2026-07-16 | ¥1.249,00 | -0,08 % | ¥1.242,00 | ¥1.256,00 | ¥1.242,00 | 2,10K |
| 2026-07-15 | ¥1.250,00 | +0,08 % | ¥1.250,00 | ¥1.250,00 | ¥1.240,00 | 2,40K |
| 2026-07-14 | ¥1.249,00 | +0,64 % | ¥1.249,00 | ¥1.249,00 | ¥1.249,00 | 800 |
| 2026-07-13 | ¥1.241,00 | +0,08 % | ¥1.240,00 | ¥1.246,00 | ¥1.232,00 | 4,00K |
| 2026-07-10 | ¥1.240,00 | -0,08 % | ¥1.251,00 | ¥1.251,00 | ¥1.234,00 | 1,40K |
| 2026-07-09 | ¥1.241,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.240,00 | 1,00K |
| 2026-07-08 | ¥1.241,00 | +0,57 % | ¥1.252,00 | ¥1.252,00 | ¥1.232,00 | 1,80K |
| 2026-07-07 | ¥1.234,00 | -0,80 % | ¥1.233,00 | ¥1.260,00 | ¥1.233,00 | 6,00K |
| 2026-07-06 | ¥1.244,00 | +0,73 % | ¥1.245,00 | ¥1.245,00 | ¥1.224,00 | 4,40K |
| 2026-07-03 | ¥1.235,00 | 0,00 % | ¥1.247,00 | ¥1.247,00 | ¥1.226,00 | 2,60K |
| 2026-07-02 | ¥1.235,00 | +0,82 % | ¥1.242,00 | ¥1.250,00 | ¥1.225,00 | 2,60K |
| 2026-07-01 | ¥1.225,00 | -1,37 % | ¥1.230,00 | ¥1.233,00 | ¥1.225,00 | 800 |
| 2026-06-30 | ¥1.242,00 | +2,14 % | ¥1.242,00 | ¥1.242,00 | ¥1.221,00 | 3,20K |
| 2026-06-29 | ¥1.216,00 | -3,11 % | ¥1.209,00 | ¥1.238,00 | ¥1.202,00 | 10,70K |
| 2026-06-26 | ¥1.255,00 | +0,56 % | ¥1.241,00 | ¥1.255,00 | ¥1.232,00 | 10,80K |
| 2026-06-25 | ¥1.248,00 | -0,24 % | ¥1.241,00 | ¥1.250,00 | ¥1.239,00 | 1,00K |
| 2026-06-24 | ¥1.251,00 | +0,08 % | ¥1.234,00 | ¥1.253,00 | ¥1.234,00 | 2,00K |
| 2026-06-23 | ¥1.250,00 | -1,03 % | ¥1.252,00 | ¥1.253,00 | ¥1.236,00 | 3,10K |
| 2026-06-22 | ¥1.263,00 | +0,48 % | ¥1.251,00 | ¥1.263,00 | ¥1.250,00 | 2,30K |
| 2026-06-19 | ¥1.257,00 | +0,72 % | ¥1.237,00 | ¥1.257,00 | ¥1.237,00 | 3,30K |
| 2026-06-18 | ¥1.248,00 | +0,89 % | ¥1.237,00 | ¥1.256,00 | ¥1.230,00 | 5,60K |
| 2026-06-17 | ¥1.237,00 | -1,20 % | ¥1.249,00 | ¥1.256,00 | ¥1.236,00 | 9,30K |
| 2026-06-16 | ¥1.252,00 | +0,16 % | ¥1.260,00 | ¥1.261,00 | ¥1.252,00 | 700 |
| 2026-06-15 | ¥1.250,00 | -0,48 % | ¥1.256,00 | ¥1.257,00 | ¥1.249,00 | 2,60K |
| 2026-06-12 | ¥1.256,00 | +0,08 % | ¥1.251,00 | ¥1.256,00 | ¥1.249,00 | 1,90K |
| 2026-06-11 | ¥1.255,00 | -0,71 % | ¥1.264,00 | ¥1.265,00 | ¥1.248,00 | 2,20K |
| 2026-06-10 | ¥1.264,00 | +1,04 % | ¥1.263,00 | ¥1.264,00 | ¥1.249,00 | 3,40K |
| 2026-06-09 | ¥1.251,00 | -0,48 % | ¥1.258,00 | ¥1.269,00 | ¥1.251,00 | 1,30K |
| 2026-06-08 | ¥1.257,00 | -1,33 % | ¥1.271,00 | ¥1.271,00 | ¥1.255,00 | 1,70K |
| 2026-06-05 | ¥1.274,00 | +1,35 % | ¥1.255,00 | ¥1.275,00 | ¥1.253,00 | 2,90K |
| 2026-06-04 | ¥1.257,00 | +0,32 % | ¥1.250,00 | ¥1.268,00 | ¥1.250,00 | 1,50K |
| 2026-06-03 | ¥1.253,00 | +0,24 % | ¥1.250,00 | ¥1.267,00 | ¥1.250,00 | 900 |
| 2026-06-02 | ¥1.250,00 | -2,27 % | ¥1.263,00 | ¥1.274,00 | ¥1.247,00 | 5,40K |
| 2026-06-01 | ¥1.279,00 | +0,47 % | ¥1.281,00 | ¥1.283,00 | ¥1.270,00 | 2,60K |
| 2026-05-29 | ¥1.273,00 | +1,92 % | ¥1.278,00 | ¥1.278,00 | ¥1.261,00 | 1,90K |
| 2026-05-28 | ¥1.249,00 | -1,73 % | ¥1.268,00 | ¥1.292,00 | ¥1.242,00 | 3,90K |
| 2026-05-27 | ¥1.271,00 | +0,39 % | ¥1.275,00 | ¥1.278,00 | ¥1.261,00 | 1,80K |
| 2026-05-26 | ¥1.266,00 | -1,86 % | ¥1.290,00 | ¥1.291,00 | ¥1.262,00 | 4,30K |
| 2026-05-25 | ¥1.290,00 | +1,10 % | ¥1.290,00 | ¥1.313,00 | ¥1.271,00 | 10,40K |
| 2026-05-22 | ¥1.276,00 | +0,16 % | ¥1.265,00 | ¥1.276,00 | ¥1.265,00 | 2,50K |