VALUENEX Japan Inc. 4422
TSE · Japan · Technologiedienstleistungen
¥497,00-1,00 (-0,20 %)
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 | ¥497,00 | -0,20 % | ¥495,00 | ¥508,00 | ¥494,00 | 17,10K |
| 2026-10-01 | ¥498,00 | -0,60 % | ¥498,00 | ¥502,00 | ¥491,00 | 22,20K |
| 2026-09-30 | ¥501,00 | +0,80 % | ¥495,00 | ¥503,00 | ¥495,00 | 19,30K |
| 2026-09-29 | ¥497,00 | +0,81 % | ¥498,00 | ¥501,00 | ¥490,00 | 21,50K |
| 2026-09-28 | ¥493,00 | -1,40 % | ¥500,00 | ¥502,00 | ¥491,00 | 24,20K |
| 2026-09-25 | ¥500,00 | -0,20 % | ¥501,00 | ¥508,00 | ¥494,00 | 47,30K |
| 2026-09-24 | ¥501,00 | +1,01 % | ¥498,00 | ¥506,00 | ¥494,00 | 44,70K |
| 2026-09-18 | ¥496,00 | -1,39 % | ¥500,00 | ¥508,00 | ¥496,00 | 37,00K |
| 2026-09-17 | ¥503,00 | -0,20 % | ¥508,00 | ¥518,00 | ¥495,00 | 45,00K |
| 2026-09-16 | ¥504,00 | -0,20 % | ¥509,00 | ¥527,00 | ¥500,00 | 58,80K |
| 2026-09-15 | ¥505,00 | +5,43 % | ¥503,00 | ¥517,00 | ¥492,00 | 165,90K |
| 2026-09-14 | ¥479,00 | -2,64 % | ¥500,00 | ¥504,00 | ¥474,00 | 99,10K |
| 2026-09-11 | ¥492,00 | -14,43 % | ¥518,00 | ¥518,00 | ¥477,00 | 392,40K |
| 2026-09-10 | ¥575,00 | +0,52 % | ¥582,00 | ¥595,00 | ¥545,00 | 214,30K |
| 2026-09-09 | ¥572,00 | -3,87 % | ¥597,00 | ¥597,00 | ¥571,00 | 91,70K |
| 2026-09-08 | ¥595,00 | -0,50 % | ¥608,00 | ¥621,00 | ¥595,00 | 88,50K |
| 2026-09-07 | ¥598,00 | +2,40 % | ¥590,00 | ¥613,00 | ¥590,00 | 78,80K |
| 2026-09-04 | ¥584,00 | +3,00 % | ¥570,00 | ¥600,00 | ¥565,00 | 64,60K |
| 2026-09-03 | ¥567,00 | -0,53 % | ¥565,00 | ¥577,00 | ¥552,00 | 85,80K |
| 2026-09-02 | ¥570,00 | -3,39 % | ¥570,00 | ¥582,00 | ¥558,00 | 95,80K |
| 2026-09-01 | ¥590,00 | -7,81 % | ¥630,00 | ¥641,00 | ¥582,00 | 235,40K |
| 2026-08-31 | ¥640,00 | +7,93 % | ¥600,00 | ¥664,00 | ¥593,00 | 414,90K |
| 2026-08-28 | ¥593,00 | -0,67 % | ¥587,00 | ¥624,00 | ¥586,00 | 137,50K |
| 2026-08-27 | ¥597,00 | -0,50 % | ¥592,00 | ¥603,00 | ¥565,00 | 284,70K |
| 2026-08-26 | ¥600,00 | +7,33 % | ¥659,00 | ¥659,00 | ¥593,00 | 1,06M |
| 2026-08-25 | ¥559,00 | -0,53 % | ¥569,00 | ¥569,00 | ¥550,00 | 20,20K |
| 2026-08-24 | ¥562,00 | -1,58 % | ¥570,00 | ¥571,00 | ¥550,00 | 31,00K |
| 2026-08-21 | ¥571,00 | -0,87 % | ¥566,00 | ¥576,00 | ¥558,00 | 22,80K |
| 2026-08-20 | ¥576,00 | +3,23 % | ¥560,00 | ¥577,00 | ¥557,00 | 30,70K |
| 2026-08-19 | ¥558,00 | -4,45 % | ¥584,00 | ¥584,00 | ¥551,00 | 59,90K |
| 2026-08-18 | ¥584,00 | -0,51 % | ¥587,00 | ¥614,00 | ¥582,00 | 66,90K |
| 2026-08-17 | ¥587,00 | +1,21 % | ¥584,00 | ¥596,00 | ¥578,00 | 54,30K |
| 2026-08-14 | ¥580,00 | +1,93 % | ¥562,00 | ¥596,00 | ¥561,00 | 47,00K |
| 2026-08-13 | ¥569,00 | +2,15 % | ¥554,00 | ¥576,00 | ¥551,00 | 38,20K |
| 2026-08-12 | ¥557,00 | -0,71 % | ¥561,00 | ¥564,00 | ¥550,00 | 48,00K |
| 2026-08-10 | ¥561,00 | +1,45 % | ¥562,00 | ¥567,00 | ¥553,00 | 13,40K |
| 2026-08-07 | ¥553,00 | +0,36 % | ¥551,00 | ¥553,00 | ¥535,00 | 30,30K |
| 2026-08-06 | ¥551,00 | -0,72 % | ¥565,00 | ¥565,00 | ¥543,00 | 20,60K |
| 2026-08-05 | ¥555,00 | 0,00 % | ¥552,00 | ¥572,00 | ¥542,00 | 53,90K |
| 2026-08-04 | ¥555,00 | +5,31 % | ¥521,00 | ¥567,00 | ¥521,00 | 91,60K |
| 2026-08-03 | ¥527,00 | +1,54 % | ¥513,00 | ¥535,00 | ¥501,00 | 45,40K |
| 2026-07-31 | ¥519,00 | +7,01 % | ¥492,00 | ¥526,00 | ¥492,00 | 79,10K |
| 2026-07-30 | ¥485,00 | -0,41 % | ¥480,00 | ¥493,00 | ¥468,00 | 53,40K |
| 2026-07-29 | ¥487,00 | -5,25 % | ¥514,00 | ¥520,00 | ¥474,00 | 143,80K |
| 2026-07-28 | ¥514,00 | -4,64 % | ¥529,00 | ¥539,00 | ¥508,00 | 38,90K |
| 2026-07-27 | ¥539,00 | +1,70 % | ¥540,00 | ¥542,00 | ¥532,00 | 21,70K |
| 2026-07-24 | ¥530,00 | -1,30 % | ¥528,00 | ¥535,00 | ¥517,00 | 46,10K |
| 2026-07-23 | ¥537,00 | 0,00 % | ¥530,00 | ¥543,00 | ¥530,00 | 34,70K |
| 2026-07-22 | ¥537,00 | +0,37 % | ¥542,00 | ¥548,00 | ¥535,00 | 32,90K |
| 2026-07-21 | ¥535,00 | +3,48 % | ¥517,00 | ¥540,00 | ¥517,00 | 58,00K |
| 2026-07-17 | ¥517,00 | -7,51 % | ¥551,00 | ¥554,00 | ¥504,00 | 105,90K |
| 2026-07-16 | ¥559,00 | -1,06 % | ¥565,00 | ¥573,00 | ¥550,00 | 31,90K |
| 2026-07-15 | ¥565,00 | +4,05 % | ¥553,00 | ¥572,00 | ¥542,00 | 66,50K |
| 2026-07-14 | ¥543,00 | -1,09 % | ¥543,00 | ¥551,00 | ¥535,00 | 41,90K |
| 2026-07-13 | ¥549,00 | -3,68 % | ¥577,00 | ¥592,00 | ¥543,00 | 87,40K |
| 2026-07-10 | ¥570,00 | +2,33 % | ¥564,00 | ¥584,00 | ¥553,00 | 39,50K |
| 2026-07-09 | ¥557,00 | -0,36 % | ¥569,00 | ¥596,00 | ¥555,00 | 77,90K |
| 2026-07-08 | ¥559,00 | -2,44 % | ¥563,00 | ¥563,00 | ¥547,00 | 79,20K |
| 2026-07-07 | ¥573,00 | -3,86 % | ¥592,00 | ¥615,00 | ¥564,00 | 163,80K |
| 2026-07-06 | ¥596,00 | +1,88 % | ¥585,00 | ¥607,00 | ¥580,00 | 91,80K |
| 2026-07-03 | ¥585,00 | +5,03 % | ¥557,00 | ¥585,00 | ¥554,00 | 66,30K |
| 2026-07-02 | ¥557,00 | +0,54 % | ¥554,00 | ¥572,00 | ¥553,00 | 58,60K |
| 2026-07-01 | ¥554,00 | -3,99 % | ¥574,00 | ¥575,00 | ¥550,00 | 80,50K |
| 2026-06-30 | ¥577,00 | +2,67 % | ¥569,00 | ¥583,00 | ¥554,00 | 56,80K |
| 2026-06-29 | ¥562,00 | -1,06 % | ¥568,00 | ¥593,00 | ¥559,00 | 144,00K |
| 2026-06-26 | ¥568,00 | +0,18 % | ¥570,00 | ¥583,00 | ¥550,00 | 118,70K |
| 2026-06-25 | ¥567,00 | +2,35 % | ¥574,00 | ¥581,00 | ¥544,00 | 126,30K |
| 2026-06-24 | ¥554,00 | -3,65 % | ¥582,00 | ¥593,00 | ¥550,00 | 140,60K |
| 2026-06-23 | ¥575,00 | -5,58 % | ¥611,00 | ¥613,00 | ¥575,00 | 90,70K |
| 2026-06-22 | ¥609,00 | +3,40 % | ¥592,00 | ¥617,00 | ¥590,00 | 82,90K |
| 2026-06-19 | ¥589,00 | -6,06 % | ¥629,00 | ¥636,00 | ¥588,00 | 111,10K |
| 2026-06-18 | ¥627,00 | -0,79 % | ¥630,00 | ¥632,00 | ¥607,00 | 137,00K |
| 2026-06-17 | ¥632,00 | +1,12 % | ¥665,00 | ¥703,00 | ¥632,00 | 243,00K |
| 2026-06-16 | ¥625,00 | -0,32 % | ¥627,00 | ¥651,00 | ¥619,00 | 158,40K |
| 2026-06-15 | ¥627,00 | -2,64 % | ¥634,00 | ¥678,00 | ¥612,00 | 339,10K |
| 2026-06-12 | ¥644,00 | -17,22 % | ¥703,00 | ¥738,00 | ¥628,00 | 647,00K |
| 2026-06-11 | ¥778,00 | +4,15 % | ¥762,00 | ¥803,00 | ¥720,00 | 641,00K |
| 2026-06-10 | ¥747,00 | -4,84 % | ¥770,00 | ¥795,00 | ¥706,00 | 408,10K |
| 2026-06-09 | ¥785,00 | -14,21 % | ¥892,00 | ¥905,00 | ¥767,00 | 1,16M |
| 2026-06-08 | ¥915,00 | +19,61 % | ¥690,00 | ¥915,00 | ¥687,00 | 1,29M |
| 2026-06-05 | ¥765,00 | +15,04 % | ¥665,00 | ¥765,00 | ¥665,00 | 185,50K |
| 2026-06-04 | ¥665,00 | -1,34 % | ¥665,00 | ¥674,00 | ¥657,00 | 75,20K |
| 2026-06-03 | ¥674,00 | -1,32 % | ¥679,00 | ¥687,00 | ¥668,00 | 73,10K |
| 2026-06-02 | ¥683,00 | -3,39 % | ¥695,00 | ¥698,00 | ¥678,00 | 78,50K |
| 2026-06-01 | ¥707,00 | +2,17 % | ¥706,00 | ¥730,00 | ¥693,00 | 142,00K |
| 2026-05-29 | ¥692,00 | -3,49 % | ¥728,00 | ¥732,00 | ¥692,00 | 114,30K |
| 2026-05-28 | ¥717,00 | -5,66 % | ¥734,00 | ¥764,00 | ¥708,00 | 112,70K |
| 2026-05-27 | ¥760,00 | -3,18 % | ¥778,00 | ¥804,00 | ¥733,00 | 158,70K |
| 2026-05-26 | ¥785,00 | -5,88 % | ¥782,00 | ¥816,00 | ¥769,00 | 159,00K |
| 2026-05-25 | ¥834,00 | +4,12 % | ¥830,00 | ¥885,00 | ¥792,00 | 266,10K |