Finatext Holdings Ltd. 4419
TSE · Japan · Technologiedienstleistungen
¥1.443,00+120,00 (+9,07 %)
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 | ¥1.323,00 | +0,99 % | ¥1.325,00 | ¥1.333,00 | ¥1.297,00 | 329,80K |
| 2026-09-30 | ¥1.310,00 | -1,50 % | ¥1.321,00 | ¥1.321,00 | ¥1.274,00 | 528,00K |
| 2026-09-29 | ¥1.330,00 | -2,06 % | ¥1.370,00 | ¥1.370,00 | ¥1.330,00 | 250,70K |
| 2026-09-28 | ¥1.358,00 | -2,02 % | ¥1.370,00 | ¥1.397,00 | ¥1.346,00 | 274,30K |
| 2026-09-25 | ¥1.386,00 | -1,42 % | ¥1.406,00 | ¥1.423,00 | ¥1.375,00 | 304,70K |
| 2026-09-24 | ¥1.406,00 | -0,78 % | ¥1.410,00 | ¥1.433,00 | ¥1.394,00 | 312,40K |
| 2026-09-18 | ¥1.417,00 | +0,64 % | ¥1.453,00 | ¥1.472,00 | ¥1.408,00 | 494,50K |
| 2026-09-17 | ¥1.408,00 | +2,55 % | ¥1.369,00 | ¥1.423,00 | ¥1.361,00 | 212,30K |
| 2026-09-16 | ¥1.373,00 | -2,97 % | ¥1.422,00 | ¥1.422,00 | ¥1.373,00 | 216,80K |
| 2026-09-15 | ¥1.415,00 | +0,57 % | ¥1.435,00 | ¥1.445,00 | ¥1.384,00 | 285,00K |
| 2026-09-14 | ¥1.407,00 | +5,16 % | ¥1.338,00 | ¥1.416,00 | ¥1.332,00 | 358,00K |
| 2026-09-11 | ¥1.338,00 | -1,25 % | ¥1.321,00 | ¥1.353,00 | ¥1.314,00 | 230,90K |
| 2026-09-10 | ¥1.355,00 | +1,19 % | ¥1.332,00 | ¥1.377,00 | ¥1.328,00 | 205,30K |
| 2026-09-09 | ¥1.339,00 | -3,32 % | ¥1.365,00 | ¥1.367,00 | ¥1.331,00 | 415,40K |
| 2026-09-08 | ¥1.385,00 | 0,00 % | ¥1.386,00 | ¥1.409,00 | ¥1.356,00 | 362,40K |
| 2026-09-07 | ¥1.385,00 | -1,49 % | ¥1.406,00 | ¥1.415,00 | ¥1.350,00 | 373,10K |
| 2026-09-04 | ¥1.406,00 | +6,76 % | ¥1.397,00 | ¥1.429,00 | ¥1.374,00 | 443,80K |
| 2026-09-03 | ¥1.317,00 | -1,13 % | ¥1.330,00 | ¥1.352,00 | ¥1.310,00 | 309,40K |
| 2026-09-02 | ¥1.332,00 | -4,79 % | ¥1.360,00 | ¥1.367,00 | ¥1.326,00 | 528,50K |
| 2026-09-01 | ¥1.399,00 | -4,51 % | ¥1.465,00 | ¥1.479,00 | ¥1.398,00 | 570,90K |
| 2026-08-31 | ¥1.465,00 | +0,96 % | ¥1.451,00 | ¥1.508,00 | ¥1.451,00 | 456,70K |
| 2026-08-28 | ¥1.451,00 | +0,07 % | ¥1.444,00 | ¥1.510,00 | ¥1.439,00 | 525,30K |
| 2026-08-27 | ¥1.450,00 | +0,14 % | ¥1.443,00 | ¥1.482,00 | ¥1.421,00 | 364,90K |
| 2026-08-26 | ¥1.448,00 | +6,63 % | ¥1.380,00 | ¥1.464,00 | ¥1.371,00 | 682,60K |
| 2026-08-25 | ¥1.358,00 | -1,67 % | ¥1.397,00 | ¥1.410,00 | ¥1.330,00 | 358,60K |
| 2026-08-24 | ¥1.381,00 | +0,07 % | ¥1.405,00 | ¥1.458,00 | ¥1.365,00 | 445,70K |
| 2026-08-21 | ¥1.380,00 | +0,80 % | ¥1.379,00 | ¥1.435,00 | ¥1.376,00 | 545,00K |
| 2026-08-20 | ¥1.369,00 | +3,40 % | ¥1.340,00 | ¥1.388,00 | ¥1.313,00 | 636,10K |
| 2026-08-19 | ¥1.324,00 | +0,76 % | ¥1.290,00 | ¥1.335,00 | ¥1.259,00 | 809,00K |
| 2026-08-18 | ¥1.314,00 | +3,06 % | ¥1.299,00 | ¥1.347,00 | ¥1.287,00 | 918,40K |
| 2026-08-17 | ¥1.275,00 | -8,54 % | ¥1.304,00 | ¥1.316,00 | ¥1.257,00 | 1,58M |
| 2026-08-14 | ¥1.394,00 | +9,85 % | ¥1.329,00 | ¥1.395,00 | ¥1.311,00 | 2,07M |
| 2026-08-13 | ¥1.269,00 | -23,09 % | ¥1.347,00 | ¥1.374,00 | ¥1.252,00 | 3,11M |
| 2026-08-12 | ¥1.650,00 | +2,93 % | ¥1.615,00 | ¥1.669,00 | ¥1.615,00 | 786,50K |
| 2026-08-10 | ¥1.603,00 | +0,31 % | ¥1.638,00 | ¥1.639,00 | ¥1.580,00 | 402,30K |
| 2026-08-07 | ¥1.598,00 | +0,63 % | ¥1.575,00 | ¥1.615,00 | ¥1.572,00 | 243,20K |
| 2026-08-06 | ¥1.588,00 | -4,45 % | ¥1.622,00 | ¥1.648,00 | ¥1.580,00 | 300,00K |
| 2026-08-05 | ¥1.662,00 | +5,66 % | ¥1.550,00 | ¥1.674,00 | ¥1.541,00 | 359,90K |
| 2026-08-04 | ¥1.573,00 | +5,64 % | ¥1.517,00 | ¥1.594,00 | ¥1.498,00 | 339,00K |
| 2026-08-03 | ¥1.489,00 | -2,68 % | ¥1.560,00 | ¥1.569,00 | ¥1.450,00 | 339,20K |
| 2026-07-31 | ¥1.530,00 | -1,16 % | ¥1.520,00 | ¥1.564,00 | ¥1.435,00 | 552,30K |
| 2026-07-30 | ¥1.548,00 | -3,43 % | ¥1.610,00 | ¥1.617,00 | ¥1.541,00 | 373,70K |
| 2026-07-29 | ¥1.603,00 | +0,75 % | ¥1.588,00 | ¥1.624,00 | ¥1.541,00 | 454,30K |
| 2026-07-28 | ¥1.591,00 | +1,40 % | ¥1.597,00 | ¥1.618,00 | ¥1.544,00 | 489,10K |
| 2026-07-27 | ¥1.569,00 | +4,46 % | ¥1.531,00 | ¥1.600,00 | ¥1.500,00 | 394,70K |
| 2026-07-24 | ¥1.502,00 | -4,39 % | ¥1.550,00 | ¥1.550,00 | ¥1.492,00 | 520,00K |
| 2026-07-23 | ¥1.571,00 | -0,88 % | ¥1.578,00 | ¥1.581,00 | ¥1.547,00 | 370,40K |
| 2026-07-22 | ¥1.585,00 | -1,37 % | ¥1.580,00 | ¥1.611,00 | ¥1.550,00 | 525,10K |
| 2026-07-21 | ¥1.607,00 | -2,13 % | ¥1.632,00 | ¥1.638,00 | ¥1.577,00 | 451,30K |
| 2026-07-17 | ¥1.642,00 | -3,24 % | ¥1.680,00 | ¥1.705,00 | ¥1.622,00 | 520,10K |
| 2026-07-16 | ¥1.697,00 | +1,07 % | ¥1.685,00 | ¥1.748,00 | ¥1.663,00 | 524,40K |
| 2026-07-15 | ¥1.679,00 | -1,98 % | ¥1.733,00 | ¥1.739,00 | ¥1.625,00 | 659,40K |
| 2026-07-14 | ¥1.713,00 | +7,00 % | ¥1.593,00 | ¥1.741,00 | ¥1.588,00 | 874,90K |
| 2026-07-13 | ¥1.601,00 | +3,62 % | ¥1.537,00 | ¥1.609,00 | ¥1.533,00 | 451,20K |
| 2026-07-10 | ¥1.545,00 | +3,48 % | ¥1.494,00 | ¥1.569,00 | ¥1.470,00 | 425,40K |
| 2026-07-09 | ¥1.493,00 | -1,58 % | ¥1.510,00 | ¥1.510,00 | ¥1.446,00 | 431,00K |
| 2026-07-08 | ¥1.517,00 | -1,75 % | ¥1.536,00 | ¥1.550,00 | ¥1.458,00 | 695,20K |
| 2026-07-07 | ¥1.544,00 | +4,18 % | ¥1.475,00 | ¥1.563,00 | ¥1.448,00 | 555,90K |
| 2026-07-06 | ¥1.482,00 | -2,24 % | ¥1.516,00 | ¥1.533,00 | ¥1.464,00 | 676,10K |
| 2026-07-03 | ¥1.516,00 | +10,82 % | ¥1.420,00 | ¥1.550,00 | ¥1.418,00 | 973,20K |
| 2026-07-02 | ¥1.368,00 | +0,37 % | ¥1.400,00 | ¥1.444,00 | ¥1.368,00 | 519,70K |
| 2026-07-01 | ¥1.363,00 | +0,22 % | ¥1.390,00 | ¥1.404,00 | ¥1.348,00 | 254,70K |
| 2026-06-30 | ¥1.360,00 | -1,88 % | ¥1.400,00 | ¥1.400,00 | ¥1.330,00 | 295,40K |
| 2026-06-29 | ¥1.386,00 | +5,32 % | ¥1.360,00 | ¥1.428,00 | ¥1.356,00 | 642,30K |
| 2026-06-26 | ¥1.316,00 | +2,33 % | ¥1.287,00 | ¥1.336,00 | ¥1.265,00 | 406,50K |
| 2026-06-25 | ¥1.286,00 | -2,35 % | ¥1.315,00 | ¥1.322,00 | ¥1.272,00 | 278,50K |
| 2026-06-24 | ¥1.317,00 | -3,23 % | ¥1.347,00 | ¥1.378,00 | ¥1.310,00 | 277,40K |
| 2026-06-23 | ¥1.361,00 | -1,52 % | ¥1.365,00 | ¥1.389,00 | ¥1.342,00 | 575,80K |
| 2026-06-22 | ¥1.382,00 | +11,00 % | ¥1.318,00 | ¥1.388,00 | ¥1.318,00 | 697,00K |
| 2026-06-19 | ¥1.245,00 | -3,56 % | ¥1.318,00 | ¥1.320,00 | ¥1.219,00 | 479,30K |
| 2026-06-18 | ¥1.291,00 | +2,14 % | ¥1.290,00 | ¥1.328,00 | ¥1.267,00 | 493,60K |
| 2026-06-17 | ¥1.264,00 | +3,10 % | ¥1.222,00 | ¥1.274,00 | ¥1.202,00 | 391,80K |
| 2026-06-16 | ¥1.226,00 | -1,45 % | ¥1.235,00 | ¥1.243,00 | ¥1.196,00 | 364,80K |
| 2026-06-15 | ¥1.244,00 | +2,05 % | ¥1.207,00 | ¥1.288,00 | ¥1.206,00 | 364,30K |
| 2026-06-12 | ¥1.219,00 | +0,74 % | ¥1.240,00 | ¥1.250,00 | ¥1.160,00 | 584,80K |
| 2026-06-11 | ¥1.210,00 | +1,85 % | ¥1.190,00 | ¥1.225,00 | ¥1.168,00 | 324,70K |
| 2026-06-10 | ¥1.188,00 | -3,02 % | ¥1.200,00 | ¥1.220,00 | ¥1.156,00 | 504,30K |
| 2026-06-09 | ¥1.225,00 | -3,39 % | ¥1.252,00 | ¥1.256,00 | ¥1.203,00 | 504,70K |
| 2026-06-08 | ¥1.268,00 | -2,76 % | ¥1.251,00 | ¥1.297,00 | ¥1.234,00 | 457,30K |
| 2026-06-05 | ¥1.304,00 | +6,54 % | ¥1.250,00 | ¥1.309,00 | ¥1.250,00 | 427,90K |
| 2026-06-04 | ¥1.224,00 | +0,16 % | ¥1.223,00 | ¥1.245,00 | ¥1.205,00 | 515,60K |
| 2026-06-03 | ¥1.222,00 | -10,21 % | ¥1.340,00 | ¥1.340,00 | ¥1.222,00 | 814,90K |
| 2026-06-02 | ¥1.361,00 | +3,26 % | ¥1.313,00 | ¥1.384,00 | ¥1.300,00 | 897,10K |
| 2026-06-01 | ¥1.318,00 | -2,30 % | ¥1.347,00 | ¥1.400,00 | ¥1.316,00 | 801,80K |
| 2026-05-29 | ¥1.349,00 | +7,06 % | ¥1.251,00 | ¥1.364,00 | ¥1.247,00 | 964,60K |
| 2026-05-28 | ¥1.260,00 | +0,96 % | ¥1.278,00 | ¥1.343,00 | ¥1.235,00 | 974,30K |
| 2026-05-27 | ¥1.248,00 | +7,40 % | ¥1.250,00 | ¥1.310,00 | ¥1.221,00 | 794,80K |
| 2026-05-26 | ¥1.162,00 | -4,68 % | ¥1.205,00 | ¥1.213,00 | ¥1.158,00 | 491,80K |
| 2026-05-25 | ¥1.219,00 | +3,92 % | ¥1.177,00 | ¥1.227,00 | ¥1.146,00 | 541,90K |
| 2026-05-22 | ¥1.173,00 | -2,25 % | ¥1.190,00 | ¥1.204,00 | ¥1.131,00 | 599,50K |