eSOL Co., Ltd. 4420
TSE · Japan · Technologiedienstleistungen
¥818,000,00 (0,00 %)
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 | ¥818,00 | 0,00 % | ¥818,00 | ¥820,00 | ¥818,00 | 333,60K |
| 2026-10-01 | ¥818,00 | 0,00 % | ¥819,00 | ¥820,00 | ¥818,00 | 214,00K |
| 2026-09-30 | ¥818,00 | 0,00 % | ¥819,00 | ¥820,00 | ¥818,00 | 254,10K |
| 2026-09-29 | ¥818,00 | -0,12 % | ¥819,00 | ¥820,00 | ¥818,00 |
| 410,10K |
| 2026-09-28 | ¥819,00 | +0,12 % | ¥819,00 | ¥820,00 | ¥818,00 | 349,60K |
| 2026-09-25 | ¥818,00 | -0,49 % | ¥820,00 | ¥821,00 | ¥818,00 | 346,40K |
| 2026-09-24 | ¥822,00 | -0,24 % | ¥822,00 | ¥824,00 | ¥821,00 | 255,10K |
| 2026-09-18 | ¥824,00 | 0,00 % | ¥822,00 | ¥826,00 | ¥821,00 | 172,80K |
| 2026-09-17 | ¥824,00 | +0,24 % | ¥822,00 | ¥825,00 | ¥820,00 | 114,60K |
| 2026-09-16 | ¥822,00 | +0,24 % | ¥820,00 | ¥826,00 | ¥819,00 | 354,30K |
| 2026-09-15 | ¥820,00 | 0,00 % | ¥819,00 | ¥821,00 | ¥818,00 | 488,80K |
| 2026-09-14 | ¥820,00 | 0,00 % | ¥819,00 | ¥820,00 | ¥818,00 | 204,30K |
| 2026-09-11 | ¥820,00 | -0,24 % | ¥821,00 | ¥823,00 | ¥819,00 | 406,10K |
| 2026-09-10 | ¥822,00 | -0,12 % | ¥822,00 | ¥824,00 | ¥818,00 | 567,40K |
| 2026-09-09 | ¥823,00 | -0,12 % | ¥823,00 | ¥825,00 | ¥822,00 | 214,40K |
| 2026-09-08 | ¥824,00 | -0,12 % | ¥825,00 | ¥826,00 | ¥821,00 | 546,10K |
| 2026-09-07 | ¥825,00 | -0,72 % | ¥826,00 | ¥829,00 | ¥824,00 | 235,70K |
| 2026-09-04 | ¥831,00 | -3,03 % | ¥849,00 | ¥850,00 | ¥825,00 | 409,10K |
| 2026-09-03 | ¥857,00 | +3,38 % | ¥826,00 | ¥880,00 | ¥824,00 | 1,08M |
| 2026-09-02 | ¥829,00 | -8,90 % | ¥835,00 | ¥843,00 | ¥824,00 | 2,03M |
| 2026-09-01 | ¥910,00 | -2,67 % | ¥938,00 | ¥1.010,00 | ¥885,00 | 1,48M |
| 2026-08-31 | ¥935,00 | +19,11 % | ¥935,00 | ¥935,00 | ¥898,00 | 967,90K |
| 2026-08-28 | ¥785,00 | +14,60 % | ¥691,00 | ¥785,00 | ¥690,00 | 561,20K |
| 2026-08-27 | ¥685,00 | +1,48 % | ¥672,00 | ¥695,00 | ¥669,00 | 48,30K |
| 2026-08-26 | ¥675,00 | -0,44 % | ¥683,00 | ¥683,00 | ¥675,00 | 36,60K |
| 2026-08-25 | ¥678,00 | -3,56 % | ¥690,00 | ¥691,00 | ¥675,00 | 61,90K |
| 2026-08-24 | ¥703,00 | +0,14 % | ¥701,00 | ¥704,00 | ¥691,00 | 44,10K |
| 2026-08-21 | ¥702,00 | -0,14 % | ¥702,00 | ¥703,00 | ¥690,00 | 24,30K |
| 2026-08-20 | ¥703,00 | +3,69 % | ¥682,00 | ¥705,00 | ¥682,00 | 53,10K |
| 2026-08-19 | ¥678,00 | -1,88 % | ¥693,00 | ¥707,00 | ¥678,00 | 72,80K |
| 2026-08-18 | ¥691,00 | -3,49 % | ¥706,00 | ¥713,00 | ¥691,00 | 92,30K |
| 2026-08-17 | ¥716,00 | -2,85 % | ¥722,00 | ¥727,00 | ¥697,00 | 134,90K |
| 2026-08-14 | ¥737,00 | +7,59 % | ¥680,00 | ¥737,00 | ¥680,00 | 195,60K |
| 2026-08-13 | ¥685,00 | -3,93 % | ¥743,00 | ¥747,00 | ¥677,00 | 245,00K |
| 2026-08-12 | ¥713,00 | -2,73 % | ¥734,00 | ¥741,00 | ¥698,00 | 231,40K |
| 2026-08-10 | ¥733,00 | -2,91 % | ¥755,00 | ¥765,00 | ¥723,00 | 142,20K |
| 2026-08-07 | ¥755,00 | +0,27 % | ¥754,00 | ¥764,00 | ¥746,00 | 63,40K |
| 2026-08-06 | ¥753,00 | +0,67 % | ¥742,00 | ¥761,00 | ¥736,00 | 49,20K |
| 2026-08-05 | ¥748,00 | +2,75 % | ¥730,00 | ¥764,00 | ¥730,00 | 130,30K |
| 2026-08-04 | ¥728,00 | +1,53 % | ¥721,00 | ¥735,00 | ¥716,00 | 91,80K |
| 2026-08-03 | ¥717,00 | +0,14 % | ¥711,00 | ¥726,00 | ¥687,00 | 85,00K |
| 2026-07-31 | ¥716,00 | -1,92 % | ¥724,00 | ¥734,00 | ¥706,00 | 127,90K |
| 2026-07-30 | ¥730,00 | +3,11 % | ¥708,00 | ¥743,00 | ¥681,00 | 175,30K |
| 2026-07-29 | ¥708,00 | -4,07 % | ¥740,00 | ¥747,00 | ¥685,00 | 212,50K |
| 2026-07-28 | ¥738,00 | -1,07 % | ¥748,00 | ¥751,00 | ¥732,00 | 84,20K |
| 2026-07-27 | ¥746,00 | -1,71 % | ¥759,00 | ¥770,00 | ¥746,00 | 66,30K |
| 2026-07-24 | ¥759,00 | -1,30 % | ¥769,00 | ¥772,00 | ¥753,00 | 72,80K |
| 2026-07-23 | ¥769,00 | +0,13 % | ¥770,00 | ¥778,00 | ¥765,00 | 54,50K |
| 2026-07-22 | ¥768,00 | -4,24 % | ¥802,00 | ¥803,00 | ¥768,00 | 101,30K |
| 2026-07-21 | ¥802,00 | +1,78 % | ¥792,00 | ¥816,00 | ¥779,00 | 101,40K |
| 2026-07-17 | ¥788,00 | -3,55 % | ¥820,00 | ¥820,00 | ¥777,00 | 178,90K |
| 2026-07-16 | ¥817,00 | -1,68 % | ¥830,00 | ¥830,00 | ¥806,00 | 91,40K |
| 2026-07-15 | ¥831,00 | +1,59 % | ¥820,00 | ¥839,00 | ¥796,00 | 89,00K |
| 2026-07-14 | ¥818,00 | -1,56 % | ¥827,00 | ¥836,00 | ¥817,00 | 61,20K |
| 2026-07-13 | ¥831,00 | -2,12 % | ¥849,00 | ¥849,00 | ¥824,00 | 196,50K |
| 2026-07-10 | ¥849,00 | +1,56 % | ¥842,00 | ¥860,00 | ¥832,00 | 311,60K |
| 2026-07-09 | ¥836,00 | +1,83 % | ¥815,00 | ¥851,00 | ¥812,00 | 153,50K |
| 2026-07-08 | ¥821,00 | +1,48 % | ¥815,00 | ¥832,00 | ¥801,00 | 152,40K |
| 2026-07-07 | ¥809,00 | +1,00 % | ¥810,00 | ¥835,00 | ¥802,00 | 230,50K |
| 2026-07-06 | ¥801,00 | 0,00 % | ¥795,00 | ¥805,00 | ¥771,00 | 211,70K |
| 2026-07-03 | ¥801,00 | +0,50 % | ¥800,00 | ¥811,00 | ¥792,00 | 130,70K |
| 2026-07-02 | ¥797,00 | -7,22 % | ¥849,00 | ¥853,00 | ¥745,00 | 829,20K |
| 2026-07-01 | ¥859,00 | +9,01 % | ¥830,00 | ¥866,00 | ¥821,00 | 229,60K |
| 2026-06-30 | ¥788,00 | -2,11 % | ¥806,00 | ¥816,00 | ¥775,00 | 169,10K |
| 2026-06-29 | ¥805,00 | -0,12 % | ¥816,00 | ¥835,00 | ¥802,00 | 88,80K |
| 2026-06-26 | ¥806,00 | -0,86 % | ¥820,00 | ¥836,00 | ¥806,00 | 69,60K |
| 2026-06-25 | ¥813,00 | +0,12 % | ¥816,00 | ¥816,00 | ¥787,00 | 139,30K |
| 2026-06-24 | ¥812,00 | +1,88 % | ¥810,00 | ¥818,00 | ¥793,00 | 93,80K |
| 2026-06-23 | ¥797,00 | -1,60 % | ¥807,00 | ¥812,00 | ¥776,00 | 127,90K |
| 2026-06-22 | ¥810,00 | -5,48 % | ¥870,00 | ¥870,00 | ¥779,00 | 400,90K |
| 2026-06-19 | ¥857,00 | -0,23 % | ¥864,00 | ¥884,00 | ¥842,00 | 346,20K |
| 2026-06-18 | ¥859,00 | +2,51 % | ¥861,00 | ¥866,00 | ¥840,00 | 209,50K |
| 2026-06-17 | ¥838,00 | +1,21 % | ¥813,00 | ¥871,00 | ¥813,00 | 431,10K |
| 2026-06-16 | ¥828,00 | +7,25 % | ¥830,00 | ¥834,00 | ¥760,00 | 270,10K |
| 2026-06-15 | ¥772,00 | -0,52 % | ¥780,00 | ¥792,00 | ¥754,00 | 73,50K |
| 2026-06-12 | ¥776,00 | -3,48 % | ¥789,00 | ¥792,00 | ¥765,00 | 109,10K |
| 2026-06-11 | ¥804,00 | +0,63 % | ¥769,00 | ¥836,00 | ¥755,00 | 189,50K |
| 2026-06-10 | ¥799,00 | -8,37 % | ¥872,00 | ¥883,00 | ¥750,00 | 366,50K |
| 2026-06-09 | ¥872,00 | -5,01 % | ¥933,00 | ¥1.004,00 | ¥869,00 | 598,30K |
| 2026-06-08 | ¥918,00 | -1,18 % | ¥920,00 | ¥941,00 | ¥901,00 | 304,80K |
| 2026-06-05 | ¥929,00 | +2,31 % | ¥889,00 | ¥935,00 | ¥881,00 | 175,00K |
| 2026-06-04 | ¥908,00 | +11,27 % | ¥814,00 | ¥918,00 | ¥802,00 | 341,10K |
| 2026-06-03 | ¥816,00 | +1,12 % | ¥807,00 | ¥829,00 | ¥790,00 | 131,10K |
| 2026-06-02 | ¥807,00 | +2,15 % | ¥781,00 | ¥828,00 | ¥763,00 | 190,60K |
| 2026-06-01 | ¥790,00 | +11,58 % | ¥708,00 | ¥827,00 | ¥708,00 | 329,90K |
| 2026-05-29 | ¥708,00 | -1,39 % | ¥720,00 | ¥724,00 | ¥695,00 | 71,30K |
| 2026-05-28 | ¥718,00 | +6,21 % | ¥677,00 | ¥720,00 | ¥672,00 | 228,80K |
| 2026-05-27 | ¥676,00 | -6,76 % | ¥720,00 | ¥725,00 | ¥667,00 | 131,40K |
| 2026-05-26 | ¥725,00 | -1,36 % | ¥740,00 | ¥742,00 | ¥716,00 | 89,80K |
| 2026-05-25 | ¥735,00 | +2,37 % | ¥718,00 | ¥749,00 | ¥717,00 | 95,80K |