Welby Inc. 4438
TSE · Japan · Technologiedienstleistungen
¥289,00-20,00 (-6,47 %)
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 | ¥289,00 | -6,47 % | ¥301,00 | ¥310,00 | ¥285,00 | 171,60K |
| 2026-10-01 | ¥309,00 | +11,55 % | ¥280,00 | ¥345,00 | ¥277,00 | 1,09M |
| 2026-09-30 | ¥277,00 | +2,59 % | ¥269,00 | ¥281,00 | ¥264,00 | 28,80K |
| 2026-09-29 | ¥270,00 | -4,26 % | ¥280,00 | ¥281,00 | ¥269,00 | 43,30K |
| 2026-09-28 | ¥282,00 | +1,81 % | ¥274,00 | ¥287,00 | ¥272,00 | 80,00K |
| 2026-09-25 | ¥277,00 | -5,14 % | ¥290,00 | ¥290,00 | ¥277,00 | 86,90K |
| 2026-09-24 | ¥292,00 | -3,31 % | ¥321,00 | ¥321,00 | ¥290,00 | 160,00K |
| 2026-09-18 | ¥302,00 | -7,36 % | ¥326,00 | ¥326,00 | ¥293,00 | 403,80K |
| 2026-09-17 | ¥326,00 | 0,00 % | ¥406,00 | ¥406,00 | ¥326,00 | 1,86M |
| 2026-09-16 | ¥326,00 | +32,52 % | ¥278,00 | ¥326,00 | ¥278,00 | 154,50K |
| 2026-09-15 | ¥246,00 | -1,20 % | ¥250,00 | ¥251,00 | ¥244,00 | 13,10K |
| 2026-09-14 | ¥249,00 | -1,19 % | ¥252,00 | ¥252,00 | ¥247,00 | 10,80K |
| 2026-09-11 | ¥252,00 | -0,40 % | ¥250,00 | ¥254,00 | ¥250,00 | 11,00K |
| 2026-09-10 | ¥253,00 | -0,78 % | ¥253,00 | ¥254,00 | ¥252,00 | 5,20K |
| 2026-09-09 | ¥255,00 | -1,16 % | ¥254,00 | ¥258,00 | ¥253,00 | 10,50K |
| 2026-09-08 | ¥258,00 | -1,15 % | ¥261,00 | ¥261,00 | ¥255,00 | 10,00K |
| 2026-09-07 | ¥261,00 | -2,61 % | ¥265,00 | ¥265,00 | ¥258,00 | 11,10K |
| 2026-09-04 | ¥268,00 | +2,68 % | ¥258,00 | ¥274,00 | ¥254,00 | 35,20K |
| 2026-09-03 | ¥261,00 | +0,77 % | ¥256,00 | ¥262,00 | ¥255,00 | 9,80K |
| 2026-09-02 | ¥259,00 | +0,39 % | ¥256,00 | ¥259,00 | ¥256,00 | 1,40K |
| 2026-09-01 | ¥258,00 | +1,57 % | ¥254,00 | ¥258,00 | ¥254,00 | 2,20K |
| 2026-08-31 | ¥254,00 | -0,39 % | ¥253,00 | ¥255,00 | ¥252,00 | 9,40K |
| 2026-08-28 | ¥255,00 | -0,78 % | ¥255,00 | ¥258,00 | ¥255,00 | 3,50K |
| 2026-08-27 | ¥257,00 | +0,78 % | ¥257,00 | ¥257,00 | ¥254,00 | 2,20K |
| 2026-08-26 | ¥255,00 | 0,00 % | ¥255,00 | ¥258,00 | ¥253,00 | 4,20K |
| 2026-08-25 | ¥255,00 | -1,16 % | ¥256,00 | ¥259,00 | ¥255,00 | 3,40K |
| 2026-08-24 | ¥258,00 | -0,77 % | ¥262,00 | ¥262,00 | ¥255,00 | 4,00K |
| 2026-08-21 | ¥260,00 | -0,76 % | ¥262,00 | ¥262,00 | ¥255,00 | 6,20K |
| 2026-08-20 | ¥262,00 | +0,77 % | ¥260,00 | ¥262,00 | ¥260,00 | 2,10K |
| 2026-08-19 | ¥260,00 | +0,39 % | ¥258,00 | ¥260,00 | ¥255,00 | 6,00K |
| 2026-08-18 | ¥259,00 | -2,26 % | ¥263,00 | ¥267,00 | ¥258,00 | 9,10K |
| 2026-08-17 | ¥265,00 | +1,53 % | ¥261,00 | ¥265,00 | ¥258,00 | 15,30K |
| 2026-08-14 | ¥261,00 | +0,77 % | ¥259,00 | ¥262,00 | ¥253,00 | 14,90K |
| 2026-08-13 | ¥259,00 | +1,17 % | ¥257,00 | ¥261,00 | ¥255,00 | 9,60K |
| 2026-08-12 | ¥256,00 | -0,39 % | ¥257,00 | ¥262,00 | ¥256,00 | 10,50K |
| 2026-08-10 | ¥257,00 | -0,39 % | ¥250,00 | ¥261,00 | ¥248,00 | 7,40K |
| 2026-08-07 | ¥258,00 | -0,39 % | ¥259,00 | ¥259,00 | ¥250,00 | 800 |
| 2026-08-06 | ¥259,00 | +1,17 % | ¥256,00 | ¥259,00 | ¥249,00 | 2,40K |
| 2026-08-05 | ¥256,00 | -0,78 % | ¥258,00 | ¥262,00 | ¥256,00 | 3,60K |
| 2026-08-04 | ¥258,00 | +5,74 % | ¥247,00 | ¥258,00 | ¥246,00 | 17,70K |
| 2026-08-03 | ¥244,00 | +0,41 % | ¥244,00 | ¥249,00 | ¥241,00 | 4,80K |
| 2026-07-31 | ¥243,00 | 0,00 % | ¥243,00 | ¥249,00 | ¥242,00 | 5,50K |
| 2026-07-30 | ¥243,00 | 0,00 % | ¥244,00 | ¥263,00 | ¥239,00 | 45,60K |
| 2026-07-29 | ¥243,00 | +2,10 % | ¥240,00 | ¥245,00 | ¥240,00 | 3,20K |
| 2026-07-28 | ¥238,00 | -1,24 % | ¥241,00 | ¥246,00 | ¥238,00 | 5,80K |
| 2026-07-27 | ¥241,00 | -0,82 % | ¥244,00 | ¥244,00 | ¥240,00 | 2,20K |
| 2026-07-24 | ¥243,00 | -2,02 % | ¥246,00 | ¥246,00 | ¥240,00 | 10,10K |
| 2026-07-23 | ¥248,00 | -2,36 % | ¥251,00 | ¥255,00 | ¥248,00 | 4,00K |
| 2026-07-22 | ¥254,00 | +1,60 % | ¥247,00 | ¥259,00 | ¥247,00 | 5,60K |
| 2026-07-21 | ¥250,00 | +5,49 % | ¥237,00 | ¥252,00 | ¥237,00 | 14,30K |
| 2026-07-17 | ¥237,00 | -7,42 % | ¥254,00 | ¥257,00 | ¥231,00 | 30,50K |
| 2026-07-16 | ¥256,00 | -0,78 % | ¥250,00 | ¥260,00 | ¥250,00 | 7,60K |
| 2026-07-15 | ¥258,00 | +0,78 % | ¥262,00 | ¥262,00 | ¥256,00 | 4,80K |
| 2026-07-14 | ¥256,00 | +1,99 % | ¥252,00 | ¥261,00 | ¥252,00 | 10,00K |
| 2026-07-13 | ¥251,00 | -0,79 % | ¥254,00 | ¥255,00 | ¥246,00 | 2,80K |
| 2026-07-10 | ¥253,00 | +2,43 % | ¥245,00 | ¥254,00 | ¥245,00 | 4,70K |
| 2026-07-09 | ¥247,00 | +0,82 % | ¥245,00 | ¥247,00 | ¥244,00 | 4,00K |
| 2026-07-08 | ¥245,00 | -2,39 % | ¥250,00 | ¥250,00 | ¥245,00 | 1,50K |
| 2026-07-07 | ¥251,00 | -0,79 % | ¥255,00 | ¥258,00 | ¥251,00 | 4,10K |
| 2026-07-06 | ¥253,00 | +1,61 % | ¥249,00 | ¥254,00 | ¥249,00 | 3,90K |
| 2026-07-03 | ¥249,00 | +0,81 % | ¥245,00 | ¥249,00 | ¥244,00 | 6,00K |
| 2026-07-02 | ¥247,00 | +2,07 % | ¥247,00 | ¥248,00 | ¥244,00 | 5,10K |
| 2026-07-01 | ¥242,00 | +0,41 % | ¥240,00 | ¥244,00 | ¥240,00 | 4,90K |
| 2026-06-30 | ¥241,00 | 0,00 % | ¥243,00 | ¥246,00 | ¥240,00 | 5,10K |
| 2026-06-29 | ¥241,00 | 0,00 % | ¥245,00 | ¥245,00 | ¥240,00 | 3,10K |
| 2026-06-26 | ¥241,00 | -2,82 % | ¥249,00 | ¥252,00 | ¥241,00 | 18,20K |
| 2026-06-25 | ¥248,00 | -1,20 % | ¥253,00 | ¥257,00 | ¥248,00 | 7,20K |
| 2026-06-24 | ¥251,00 | +0,40 % | ¥250,00 | ¥256,00 | ¥248,00 | 43,10K |
| 2026-06-23 | ¥250,00 | -0,79 % | ¥252,00 | ¥255,00 | ¥250,00 | 9,70K |
| 2026-06-22 | ¥252,00 | -0,40 % | ¥254,00 | ¥259,00 | ¥251,00 | 30,50K |
| 2026-06-19 | ¥253,00 | -0,39 % | ¥252,00 | ¥260,00 | ¥252,00 | 18,50K |
| 2026-06-18 | ¥254,00 | +1,20 % | ¥256,00 | ¥257,00 | ¥251,00 | 16,50K |
| 2026-06-17 | ¥251,00 | +0,40 % | ¥251,00 | ¥255,00 | ¥251,00 | 16,60K |
| 2026-06-16 | ¥250,00 | -0,79 % | ¥251,00 | ¥255,00 | ¥250,00 | 7,50K |
| 2026-06-15 | ¥252,00 | -1,95 % | ¥256,00 | ¥257,00 | ¥247,00 | 28,30K |
| 2026-06-12 | ¥257,00 | -1,91 % | ¥260,00 | ¥261,00 | ¥257,00 | 11,50K |
| 2026-06-11 | ¥262,00 | 0,00 % | ¥262,00 | ¥269,00 | ¥256,00 | 46,00K |
| 2026-06-10 | ¥262,00 | -3,68 % | ¥271,00 | ¥271,00 | ¥261,00 | 29,90K |
| 2026-06-09 | ¥272,00 | +0,74 % | ¥271,00 | ¥298,00 | ¥264,00 | 135,80K |
| 2026-06-08 | ¥270,00 | -6,25 % | ¥284,00 | ¥295,00 | ¥268,00 | 123,50K |
| 2026-06-05 | ¥288,00 | -2,04 % | ¥299,00 | ¥336,00 | ¥275,00 | 559,90K |
| 2026-06-04 | ¥294,00 | +12,21 % | ¥270,00 | ¥342,00 | ¥270,00 | 1,11M |
| 2026-06-03 | ¥262,00 | -0,38 % | ¥263,00 | ¥300,00 | ¥260,00 | 67,90K |
| 2026-06-02 | ¥263,00 | 0,00 % | ¥261,00 | ¥268,00 | ¥260,00 | 17,30K |
| 2026-06-01 | ¥263,00 | -3,66 % | ¥271,00 | ¥272,00 | ¥263,00 | 21,70K |
| 2026-05-29 | ¥273,00 | -1,09 % | ¥276,00 | ¥276,00 | ¥271,00 | 14,40K |
| 2026-05-28 | ¥276,00 | +2,99 % | ¥269,00 | ¥309,00 | ¥266,00 | 77,20K |
| 2026-05-27 | ¥268,00 | -0,37 % | ¥269,00 | ¥275,00 | ¥264,00 | 30,20K |
| 2026-05-26 | ¥269,00 | +0,75 % | ¥268,00 | ¥271,00 | ¥267,00 | 7,00K |
| 2026-05-25 | ¥267,00 | -0,37 % | ¥269,00 | ¥276,00 | ¥267,00 | 10,70K |