MINKABU THE INFONOID, Inc. 4436
TSE · Japan · Technologiedienstleistungen
¥649,00-19,00 (-2,84 %)
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 | ¥649,00 | -2,84 % | ¥665,00 | ¥672,00 | ¥647,00 | 149,50K |
| 2026-10-01 | ¥668,00 | -3,47 % | ¥702,00 | ¥702,00 | ¥667,00 | 201,10K |
| 2026-09-30 | ¥692,00 | -1,70 % | ¥697,00 | ¥720,00 | ¥685,00 | 341,10K |
| 2026-09-29 | ¥704,00 | +1,44 % | ¥684,00 | ¥770,00 | ¥666,00 |
| 874,70K |
| 2026-09-28 | ¥694,00 | -2,94 % | ¥739,00 | ¥739,00 | ¥677,00 | 625,40K |
| 2026-09-25 | ¥715,00 | +2,14 % | ¥760,00 | ¥844,00 | ¥698,00 | 3,27M |
| 2026-09-24 | ¥700,00 | +16,67 % | ¥700,00 | ¥700,00 | ¥700,00 | 34,40K |
| 2026-09-18 | ¥600,00 | +20,00 % | ¥600,00 | ¥600,00 | ¥600,00 | 63,70K |
| 2026-09-17 | ¥500,00 | +19,05 % | ¥416,00 | ¥500,00 | ¥416,00 | 46,20K |
| 2026-09-16 | ¥420,00 | +0,48 % | ¥421,00 | ¥422,00 | ¥416,00 | 11,90K |
| 2026-09-15 | ¥418,00 | +0,97 % | ¥416,00 | ¥420,00 | ¥414,00 | 16,60K |
| 2026-09-14 | ¥414,00 | +0,24 % | ¥413,00 | ¥419,00 | ¥413,00 | 11,20K |
| 2026-09-11 | ¥413,00 | -0,48 % | ¥415,00 | ¥415,00 | ¥412,00 | 12,40K |
| 2026-09-10 | ¥415,00 | -0,24 % | ¥414,00 | ¥417,00 | ¥413,00 | 20,30K |
| 2026-09-09 | ¥416,00 | +0,24 % | ¥414,00 | ¥416,00 | ¥413,00 | 14,20K |
| 2026-09-08 | ¥415,00 | 0,00 % | ¥415,00 | ¥416,00 | ¥413,00 | 12,80K |
| 2026-09-07 | ¥415,00 | 0,00 % | ¥416,00 | ¥419,00 | ¥414,00 | 24,10K |
| 2026-09-04 | ¥415,00 | 0,00 % | ¥419,00 | ¥424,00 | ¥415,00 | 42,80K |
| 2026-09-03 | ¥415,00 | +0,24 % | ¥415,00 | ¥420,00 | ¥414,00 | 16,70K |
| 2026-09-02 | ¥414,00 | -1,43 % | ¥417,00 | ¥418,00 | ¥414,00 | 32,80K |
| 2026-09-01 | ¥420,00 | -0,24 % | ¥422,00 | ¥422,00 | ¥417,00 | 34,10K |
| 2026-08-31 | ¥421,00 | +1,45 % | ¥415,00 | ¥423,00 | ¥412,00 | 44,50K |
| 2026-08-28 | ¥415,00 | +0,73 % | ¥412,00 | ¥420,00 | ¥411,00 | 56,00K |
| 2026-08-27 | ¥412,00 | +0,24 % | ¥413,00 | ¥416,00 | ¥411,00 | 21,90K |
| 2026-08-26 | ¥411,00 | -0,96 % | ¥414,00 | ¥416,00 | ¥405,00 | 98,60K |
| 2026-08-25 | ¥415,00 | -0,72 % | ¥416,00 | ¥418,00 | ¥413,00 | 37,00K |
| 2026-08-24 | ¥418,00 | -0,95 % | ¥424,00 | ¥424,00 | ¥409,00 | 108,50K |
| 2026-08-21 | ¥422,00 | +0,24 % | ¥425,00 | ¥426,00 | ¥420,00 | 63,50K |
| 2026-08-20 | ¥421,00 | 0,00 % | ¥425,00 | ¥426,00 | ¥420,00 | 34,80K |
| 2026-08-19 | ¥421,00 | -2,32 % | ¥425,00 | ¥427,00 | ¥419,00 | 36,40K |
| 2026-08-18 | ¥431,00 | 0,00 % | ¥427,00 | ¥433,00 | ¥426,00 | 36,70K |
| 2026-08-17 | ¥431,00 | -8,49 % | ¥419,00 | ¥439,00 | ¥415,00 | 230,70K |
| 2026-08-14 | ¥471,00 | +3,52 % | ¥459,00 | ¥472,00 | ¥456,00 | 76,70K |
| 2026-08-13 | ¥455,00 | -0,22 % | ¥456,00 | ¥460,00 | ¥451,00 | 30,60K |
| 2026-08-12 | ¥456,00 | 0,00 % | ¥456,00 | ¥458,00 | ¥450,00 | 16,80K |
| 2026-08-10 | ¥456,00 | +2,01 % | ¥446,00 | ¥456,00 | ¥446,00 | 29,90K |
| 2026-08-07 | ¥447,00 | -0,22 % | ¥448,00 | ¥451,00 | ¥446,00 | 11,40K |
| 2026-08-06 | ¥448,00 | -1,10 % | ¥452,00 | ¥454,00 | ¥448,00 | 10,80K |
| 2026-08-05 | ¥453,00 | -0,44 % | ¥454,00 | ¥459,00 | ¥451,00 | 24,20K |
| 2026-08-04 | ¥455,00 | -0,66 % | ¥458,00 | ¥458,00 | ¥452,00 | 12,70K |
| 2026-08-03 | ¥458,00 | +0,88 % | ¥464,00 | ¥464,00 | ¥447,00 | 17,80K |
| 2026-07-31 | ¥454,00 | -0,66 % | ¥457,00 | ¥461,00 | ¥452,00 | 20,00K |
| 2026-07-30 | ¥457,00 | +0,66 % | ¥449,00 | ¥458,00 | ¥449,00 | 12,60K |
| 2026-07-29 | ¥454,00 | +0,89 % | ¥455,00 | ¥466,00 | ¥450,00 | 28,20K |
| 2026-07-28 | ¥450,00 | -2,60 % | ¥455,00 | ¥456,00 | ¥448,00 | 51,20K |
| 2026-07-27 | ¥462,00 | +2,67 % | ¥452,00 | ¥468,00 | ¥450,00 | 74,40K |
| 2026-07-24 | ¥450,00 | -1,96 % | ¥458,00 | ¥459,00 | ¥450,00 | 52,00K |
| 2026-07-23 | ¥459,00 | +2,23 % | ¥448,00 | ¥460,00 | ¥447,00 | 32,70K |
| 2026-07-22 | ¥449,00 | -0,88 % | ¥461,00 | ¥461,00 | ¥449,00 | 14,40K |
| 2026-07-21 | ¥453,00 | +0,89 % | ¥448,00 | ¥458,00 | ¥444,00 | 19,40K |
| 2026-07-17 | ¥449,00 | -4,47 % | ¥471,00 | ¥471,00 | ¥445,00 | 53,90K |
| 2026-07-16 | ¥470,00 | -0,63 % | ¥465,00 | ¥470,00 | ¥460,00 | 25,60K |
| 2026-07-15 | ¥473,00 | +1,72 % | ¥460,00 | ¥473,00 | ¥460,00 | 39,20K |
| 2026-07-14 | ¥465,00 | +1,53 % | ¥451,00 | ¥465,00 | ¥445,00 | 20,40K |
| 2026-07-13 | ¥458,00 | -1,51 % | ¥468,00 | ¥468,00 | ¥458,00 | 21,00K |
| 2026-07-10 | ¥465,00 | +1,53 % | ¥462,00 | ¥467,00 | ¥452,00 | 38,90K |
| 2026-07-09 | ¥458,00 | +1,55 % | ¥451,00 | ¥462,00 | ¥449,00 | 39,70K |
| 2026-07-08 | ¥451,00 | +1,12 % | ¥440,00 | ¥454,00 | ¥440,00 | 29,90K |
| 2026-07-07 | ¥446,00 | -0,22 % | ¥443,00 | ¥446,00 | ¥437,00 | 22,70K |
| 2026-07-06 | ¥447,00 | +3,23 % | ¥450,00 | ¥450,00 | ¥432,00 | 74,30K |
| 2026-07-03 | ¥433,00 | +1,17 % | ¥434,00 | ¥435,00 | ¥423,00 | 28,20K |
| 2026-07-02 | ¥428,00 | +1,42 % | ¥426,00 | ¥433,00 | ¥425,00 | 32,60K |
| 2026-07-01 | ¥422,00 | -0,71 % | ¥425,00 | ¥428,00 | ¥420,00 | 26,80K |
| 2026-06-30 | ¥425,00 | +2,41 % | ¥423,00 | ¥426,00 | ¥412,00 | 24,30K |
| 2026-06-29 | ¥415,00 | -0,72 % | ¥420,00 | ¥430,00 | ¥411,00 | 36,70K |
| 2026-06-26 | ¥418,00 | +1,46 % | ¥418,00 | ¥419,00 | ¥408,00 | 41,00K |
| 2026-06-25 | ¥412,00 | +1,98 % | ¥406,00 | ¥413,00 | ¥403,00 | 31,50K |
| 2026-06-24 | ¥404,00 | 0,00 % | ¥403,00 | ¥409,00 | ¥403,00 | 21,80K |
| 2026-06-23 | ¥404,00 | -1,22 % | ¥410,00 | ¥412,00 | ¥402,00 | 67,40K |
| 2026-06-22 | ¥409,00 | 0,00 % | ¥407,00 | ¥414,00 | ¥407,00 | 31,30K |
| 2026-06-19 | ¥409,00 | -0,73 % | ¥414,00 | ¥416,00 | ¥407,00 | 31,80K |
| 2026-06-18 | ¥412,00 | -0,48 % | ¥415,00 | ¥417,00 | ¥410,00 | 27,70K |
| 2026-06-17 | ¥414,00 | 0,00 % | ¥412,00 | ¥425,00 | ¥412,00 | 41,90K |
| 2026-06-16 | ¥414,00 | -1,43 % | ¥420,00 | ¥424,00 | ¥413,00 | 21,60K |
| 2026-06-15 | ¥420,00 | +1,94 % | ¥415,00 | ¥420,00 | ¥411,00 | 34,50K |
| 2026-06-12 | ¥412,00 | -0,72 % | ¥415,00 | ¥415,00 | ¥408,00 | 26,40K |
| 2026-06-11 | ¥415,00 | -0,95 % | ¥412,00 | ¥415,00 | ¥407,00 | 52,60K |
| 2026-06-10 | ¥419,00 | -1,87 % | ¥427,00 | ¥429,00 | ¥407,00 | 80,20K |
| 2026-06-09 | ¥427,00 | 0,00 % | ¥427,00 | ¥437,00 | ¥425,00 | 53,20K |
| 2026-06-08 | ¥427,00 | -6,15 % | ¥447,00 | ¥449,00 | ¥425,00 | 136,70K |
| 2026-06-05 | ¥455,00 | +3,17 % | ¥441,00 | ¥459,00 | ¥441,00 | 31,60K |
| 2026-06-04 | ¥441,00 | -2,43 % | ¥450,00 | ¥451,00 | ¥436,00 | 66,20K |
| 2026-06-03 | ¥452,00 | +0,44 % | ¥452,00 | ¥466,00 | ¥446,00 | 52,80K |
| 2026-06-02 | ¥450,00 | -2,39 % | ¥469,00 | ¥470,00 | ¥445,00 | 58,20K |
| 2026-06-01 | ¥461,00 | -3,76 % | ¥471,00 | ¥474,00 | ¥458,00 | 74,40K |
| 2026-05-29 | ¥479,00 | +0,84 % | ¥470,00 | ¥489,00 | ¥462,00 | 89,90K |
| 2026-05-28 | ¥475,00 | -2,86 % | ¥488,00 | ¥498,00 | ¥466,00 | 73,70K |
| 2026-05-27 | ¥489,00 | -1,81 % | ¥499,00 | ¥506,00 | ¥484,00 | 98,40K |
| 2026-05-26 | ¥498,00 | -1,78 % | ¥512,00 | ¥512,00 | ¥490,00 | 97,00K |
| 2026-05-25 | ¥507,00 | +4,32 % | ¥500,00 | ¥514,00 | ¥487,00 | 101,10K |