gooddays holdings,Inc. 4437
TSE · Japan · Technologiedienstleistungen
¥721,00+1,00 (+0,14 %)
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 | ¥721,00 | +0,14 % | ¥712,00 | ¥721,00 | ¥712,00 | 1,40K |
| 2026-10-01 | ¥720,00 | +0,14 % | ¥714,00 | ¥729,00 | ¥711,00 | 9,20K |
| 2026-09-30 | ¥719,00 | 0,00 % | ¥729,00 | ¥729,00 | ¥719,00 | 600 |
| 2026-09-29 | ¥719,00 | +0,14 % | ¥725,00 | ¥725,00 | ¥718,00 | 5,70K |
| 2026-09-28 | ¥718,00 | -3,49 % | ¥745,00 | ¥745,00 | ¥715,00 | 6,60K |
| 2026-09-25 | ¥744,00 | 0,00 % | ¥753,00 | ¥753,00 | ¥738,00 | 2,10K |
| 2026-09-24 | ¥744,00 | +4,35 % | ¥719,00 | ¥755,00 | ¥713,00 | 6,60K |
| 2026-09-18 | ¥713,00 | -1,25 % | ¥713,00 | ¥720,00 | ¥711,00 | 4,20K |
| 2026-09-17 | ¥722,00 | +0,28 % | ¥733,00 | ¥733,00 | ¥713,00 | 1,70K |
| 2026-09-16 | ¥720,00 | -1,23 % | ¥729,00 | ¥730,00 | ¥720,00 | 5,30K |
| 2026-09-15 | ¥729,00 | +0,97 % | ¥722,00 | ¥729,00 | ¥721,00 | 700 |
| 2026-09-14 | ¥722,00 | -0,69 % | ¥727,00 | ¥741,00 | ¥722,00 | 5,10K |
| 2026-09-11 | ¥727,00 | -2,28 % | ¥740,00 | ¥741,00 | ¥727,00 | 1,40K |
| 2026-09-10 | ¥744,00 | +0,40 % | ¥731,00 | ¥744,00 | ¥729,00 | 1,30K |
| 2026-09-09 | ¥741,00 | -2,24 % | ¥759,00 | ¥759,00 | ¥729,00 | 3,40K |
| 2026-09-08 | ¥758,00 | +3,84 % | ¥730,00 | ¥758,00 | ¥725,00 | 6,90K |
| 2026-09-07 | ¥730,00 | -2,14 % | ¥745,00 | ¥746,00 | ¥730,00 | 1,00K |
| 2026-09-04 | ¥746,00 | +0,67 % | ¥746,00 | ¥749,00 | ¥746,00 | 1,40K |
| 2026-09-03 | ¥741,00 | +0,14 % | ¥755,00 | ¥755,00 | ¥741,00 | 19,40K |
| 2026-09-02 | ¥740,00 | -3,27 % | ¥761,00 | ¥761,00 | ¥730,00 | 13,30K |
| 2026-09-01 | ¥765,00 | -1,03 % | ¥773,00 | ¥775,00 | ¥760,00 | 7,10K |
| 2026-08-31 | ¥773,00 | -1,02 % | ¥775,00 | ¥789,00 | ¥773,00 | 2,90K |
| 2026-08-28 | ¥781,00 | +0,39 % | ¥778,00 | ¥794,00 | ¥778,00 | 2,30K |
| 2026-08-27 | ¥778,00 | -2,14 % | ¥795,00 | ¥805,00 | ¥778,00 | 4,20K |
| 2026-08-26 | ¥795,00 | +1,27 % | ¥785,00 | ¥799,00 | ¥769,00 | 2,10K |
| 2026-08-25 | ¥785,00 | -0,51 % | ¥789,00 | ¥789,00 | ¥778,00 | 3,80K |
| 2026-08-24 | ¥789,00 | +0,38 % | ¥794,00 | ¥802,00 | ¥786,00 | 2,20K |
| 2026-08-21 | ¥786,00 | -0,13 % | ¥778,00 | ¥786,00 | ¥763,00 | 2,30K |
| 2026-08-20 | ¥787,00 | +3,55 % | ¥765,00 | ¥787,00 | ¥763,00 | 2,50K |
| 2026-08-19 | ¥760,00 | -4,16 % | ¥801,00 | ¥801,00 | ¥760,00 | 2,80K |
| 2026-08-18 | ¥793,00 | -0,50 % | ¥786,00 | ¥794,00 | ¥786,00 | 900 |
| 2026-08-17 | ¥797,00 | +2,57 % | ¥786,00 | ¥798,00 | ¥771,00 | 3,70K |
| 2026-08-14 | ¥777,00 | -3,00 % | ¥803,00 | ¥837,00 | ¥770,00 | 14,10K |
| 2026-08-13 | ¥801,00 | 0,00 % | ¥801,00 | ¥803,00 | ¥778,00 | 1,10K |
| 2026-08-12 | ¥801,00 | +1,14 % | ¥792,00 | ¥815,00 | ¥792,00 | 4,90K |
| 2026-08-10 | ¥792,00 | -1,61 % | ¥805,00 | ¥815,00 | ¥787,00 | 4,10K |
| 2026-08-07 | ¥805,00 | +1,39 % | ¥805,00 | ¥805,00 | ¥805,00 | 100 |
| 2026-08-06 | ¥794,00 | -0,13 % | ¥785,00 | ¥794,00 | ¥775,00 | 1,10K |
| 2026-08-05 | ¥795,00 | +1,15 % | ¥784,00 | ¥811,00 | ¥750,00 | 7,50K |
| 2026-08-04 | ¥786,00 | +0,13 % | ¥799,00 | ¥799,00 | ¥785,00 | 2,30K |
| 2026-08-03 | ¥785,00 | -1,88 % | ¥800,00 | ¥800,00 | ¥784,00 | 3,60K |
| 2026-07-31 | ¥800,00 | 0,00 % | ¥809,00 | ¥809,00 | ¥789,00 | 600 |
| 2026-07-30 | ¥800,00 | -0,12 % | ¥809,00 | ¥809,00 | ¥800,00 | 600 |
| 2026-07-29 | ¥801,00 | -1,35 % | ¥802,00 | ¥811,00 | ¥801,00 | 1,10K |
| 2026-07-28 | ¥812,00 | -0,61 % | ¥832,00 | ¥832,00 | ¥800,00 | 2,00K |
| 2026-07-27 | ¥817,00 | +2,13 % | ¥809,00 | ¥820,00 | ¥809,00 | 2,30K |
| 2026-07-24 | ¥800,00 | -0,37 % | ¥813,00 | ¥813,00 | ¥795,00 | 3,80K |
| 2026-07-23 | ¥803,00 | +1,77 % | ¥795,00 | ¥810,00 | ¥795,00 | 700 |
| 2026-07-22 | ¥789,00 | -1,74 % | ¥803,00 | ¥803,00 | ¥787,00 | 2,50K |
| 2026-07-21 | ¥803,00 | -0,25 % | ¥809,00 | ¥815,00 | ¥800,00 | 2,90K |
| 2026-07-17 | ¥805,00 | -4,17 % | ¥810,00 | ¥812,00 | ¥805,00 | 5,70K |
| 2026-07-16 | ¥840,00 | -0,12 % | ¥841,00 | ¥841,00 | ¥840,00 | 300 |
| 2026-07-15 | ¥841,00 | -2,21 % | ¥859,00 | ¥859,00 | ¥825,00 | 2,10K |
| 2026-07-14 | ¥860,00 | +3,61 % | ¥825,00 | ¥860,00 | ¥825,00 | 1,00K |
| 2026-07-13 | ¥830,00 | -2,24 % | ¥849,00 | ¥849,00 | ¥802,00 | 9,20K |
| 2026-07-10 | ¥849,00 | -3,85 % | ¥892,00 | ¥893,00 | ¥819,00 | 5,60K |
| 2026-07-09 | ¥883,00 | +7,68 % | ¥835,00 | ¥937,00 | ¥835,00 | 16,00K |
| 2026-07-08 | ¥820,00 | +0,24 % | ¥820,00 | ¥820,00 | ¥820,00 | 100 |
| 2026-07-07 | ¥818,00 | +1,74 % | ¥815,00 | ¥818,00 | ¥815,00 | 500 |
| 2026-07-06 | ¥804,00 | +1,01 % | ¥800,00 | ¥804,00 | ¥800,00 | 600 |
| 2026-07-03 | ¥796,00 | -2,33 % | ¥800,00 | ¥813,00 | ¥796,00 | 1,60K |
| 2026-07-02 | ¥815,00 | 0,00 % | ¥815,00 | ¥815,00 | ¥815,00 | 0 |
| 2026-07-01 | ¥815,00 | 0,00 % | ¥814,00 | ¥815,00 | ¥814,00 | 600 |
| 2026-06-30 | ¥815,00 | +1,88 % | ¥796,00 | ¥815,00 | ¥787,00 | 2,00K |
| 2026-06-29 | ¥800,00 | +1,01 % | ¥790,00 | ¥802,00 | ¥787,00 | 1,70K |
| 2026-06-26 | ¥792,00 | -3,53 % | ¥791,00 | ¥800,00 | ¥791,00 | 700 |
| 2026-06-25 | ¥821,00 | +3,92 % | ¥805,00 | ¥821,00 | ¥790,00 | 1,50K |
| 2026-06-24 | ¥790,00 | -0,25 % | ¥792,00 | ¥812,00 | ¥782,00 | 1,80K |
| 2026-06-23 | ¥792,00 | +0,25 % | ¥792,00 | ¥838,00 | ¥791,00 | 3,70K |
| 2026-06-22 | ¥790,00 | -1,25 % | ¥794,00 | ¥820,00 | ¥790,00 | 3,10K |
| 2026-06-19 | ¥800,00 | -2,68 % | ¥822,00 | ¥824,00 | ¥800,00 | 2,70K |
| 2026-06-18 | ¥822,00 | -0,96 % | ¥815,00 | ¥853,00 | ¥815,00 | 2,70K |
| 2026-06-17 | ¥830,00 | -0,60 % | ¥834,00 | ¥845,00 | ¥817,00 | 1,30K |
| 2026-06-16 | ¥835,00 | +0,48 % | ¥822,00 | ¥844,00 | ¥802,00 | 4,60K |
| 2026-06-15 | ¥831,00 | +0,12 % | ¥860,00 | ¥860,00 | ¥827,00 | 3,70K |
| 2026-06-12 | ¥830,00 | -0,84 % | ¥835,00 | ¥835,00 | ¥781,00 | 12,80K |
| 2026-06-11 | ¥837,00 | -3,57 % | ¥858,00 | ¥869,00 | ¥837,00 | 2,80K |
| 2026-06-10 | ¥868,00 | +0,12 % | ¥865,00 | ¥877,00 | ¥843,00 | 5,30K |
| 2026-06-09 | ¥867,00 | +0,35 % | ¥864,00 | ¥899,00 | ¥863,00 | 3,50K |
| 2026-06-08 | ¥864,00 | +1,17 % | ¥839,00 | ¥872,00 | ¥839,00 | 4,40K |
| 2026-06-05 | ¥854,00 | +0,23 % | ¥840,00 | ¥860,00 | ¥840,00 | 5,10K |
| 2026-06-04 | ¥852,00 | -1,84 % | ¥838,00 | ¥860,00 | ¥838,00 | 6,50K |
| 2026-06-03 | ¥868,00 | -1,03 % | ¥878,00 | ¥880,00 | ¥850,00 | 4,30K |
| 2026-06-02 | ¥877,00 | -2,56 % | ¥890,00 | ¥900,00 | ¥877,00 | 2,30K |
| 2026-06-01 | ¥900,00 | -4,05 % | ¥908,00 | ¥937,00 | ¥892,00 | 4,10K |
| 2026-05-29 | ¥938,00 | -0,53 % | ¥928,00 | ¥938,00 | ¥900,00 | 3,00K |
| 2026-05-28 | ¥943,00 | +2,28 % | ¥907,00 | ¥945,00 | ¥907,00 | 1,10K |
| 2026-05-27 | ¥922,00 | -4,16 % | ¥974,00 | ¥1.000,00 | ¥915,00 | 8,10K |
| 2026-05-26 | ¥962,00 | +0,84 % | ¥939,00 | ¥974,00 | ¥925,00 | 6,40K |
| 2026-05-25 | ¥954,00 | +6,24 % | ¥905,00 | ¥954,00 | ¥905,00 | 5,80K |