WITZ Corp. 4440
TSE · Japan · Technologiedienstleistungen
¥2.446,00+26,00 (+1,07 %)
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 | ¥2.446,00 | +1,07 % | ¥2.421,00 | ¥2.525,00 | ¥2.401,00 | 156,30K |
| 2026-10-01 | ¥2.420,00 | -3,08 % | ¥2.447,00 | ¥2.490,00 | ¥2.401,00 | 133,10K |
| 2026-09-30 | ¥2.497,00 | +9,61 % | ¥2.392,00 | ¥2.584,00 | ¥2.376,00 | 653,30K |
| 2026-09-29 | ¥2.278,00 | -10,67 % | ¥2.532,00 | ¥2.572,00 | ¥2.278,00 | 223,30K |
| 2026-09-28 | ¥2.550,00 | -1,35 % | ¥2.561,00 | ¥2.677,00 | ¥2.526,00 | 385,30K |
| 2026-09-25 | ¥2.585,00 | -6,00 % | ¥2.700,00 | ¥3.000,00 | ¥2.522,00 | 782,60K |
| 2026-09-24 | ¥2.750,00 | +11,83 % | ¥2.423,00 | ¥2.910,00 | ¥2.370,00 | 1,61M |
| 2026-09-18 | ¥2.459,00 | +16,54 % | ¥2.093,00 | ¥2.560,00 | ¥2.093,00 | 2,46M |
| 2026-09-17 | ¥2.110,00 | -0,19 % | ¥2.093,00 | ¥2.238,00 | ¥2.009,00 | 752,70K |
| 2026-09-16 | ¥2.114,00 | -3,25 % | ¥2.136,00 | ¥2.207,00 | ¥2.000,00 | 765,20K |
| 2026-09-15 | ¥2.185,00 | +2,34 % | ¥2.120,00 | ¥2.570,00 | ¥2.093,00 | 4,71M |
| 2026-09-14 | ¥2.135,00 | -18,64 % | ¥2.324,00 | ¥2.523,00 | ¥2.132,00 | 1,45M |
| 2026-09-11 | ¥2.624,00 | +2,10 % | ¥2.920,00 | ¥3.070,00 | ¥2.512,00 | 5,77M |
| 2026-09-10 | ¥2.570,00 | +24,15 % | ¥2.243,00 | ¥2.570,00 | ¥2.243,00 | 1,71M |
| 2026-09-09 | ¥2.070,00 | +2,78 % | ¥2.464,00 | ¥2.514,00 | ¥2.033,00 | 6,76M |
| 2026-09-08 | ¥2.014,00 | +24,78 % | ¥1.734,00 | ¥2.014,00 | ¥1.731,00 | 2,48M |
| 2026-09-07 | ¥1.614,00 | -2,18 % | ¥1.665,00 | ¥1.900,00 | ¥1.598,00 | 2,34M |
| 2026-09-04 | ¥1.650,00 | -18,84 % | ¥2.032,00 | ¥2.147,00 | ¥1.601,00 | 3,22M |
| 2026-09-03 | ¥2.033,00 | +10,61 % | ¥1.898,00 | ¥2.238,00 | ¥1.845,00 | 9,64M |
| 2026-09-02 | ¥1.838,00 | +19,20 % | ¥1.470,00 | ¥1.930,00 | ¥1.412,00 | 4,96M |
| 2026-09-01 | ¥1.542,00 | -13,61 % | ¥1.625,00 | ¥1.773,00 | ¥1.473,00 | 1,82M |
| 2026-08-31 | ¥1.785,00 | +20,20 % | ¥1.630,00 | ¥1.785,00 | ¥1.605,00 | 1,91M |
| 2026-08-28 | ¥1.485,00 | +23,44 % | ¥1.237,00 | ¥1.485,00 | ¥1.235,00 | 562,60K |
| 2026-08-27 | ¥1.203,00 | -0,50 % | ¥1.228,00 | ¥1.241,00 | ¥1.200,00 | 57,20K |
| 2026-08-26 | ¥1.209,00 | +1,60 % | ¥1.194,00 | ¥1.209,00 | ¥1.185,00 | 8,80K |
| 2026-08-25 | ¥1.190,00 | +0,85 % | ¥1.180,00 | ¥1.194,00 | ¥1.176,00 | 7,40K |
| 2026-08-24 | ¥1.180,00 | +0,85 % | ¥1.182,00 | ¥1.207,00 | ¥1.177,00 | 8,10K |
| 2026-08-21 | ¥1.170,00 | -2,01 % | ¥1.181,00 | ¥1.188,00 | ¥1.170,00 | 8,60K |
| 2026-08-20 | ¥1.194,00 | +2,67 % | ¥1.178,00 | ¥1.197,00 | ¥1.172,00 | 5,40K |
| 2026-08-19 | ¥1.163,00 | -1,77 % | ¥1.183,00 | ¥1.183,00 | ¥1.152,00 | 13,50K |
| 2026-08-18 | ¥1.184,00 | -0,75 % | ¥1.203,00 | ¥1.203,00 | ¥1.180,00 | 6,90K |
| 2026-08-17 | ¥1.193,00 | -0,42 % | ¥1.198,00 | ¥1.204,00 | ¥1.191,00 | 13,10K |
| 2026-08-14 | ¥1.198,00 | +2,04 % | ¥1.175,00 | ¥1.215,00 | ¥1.174,00 | 15,10K |
| 2026-08-13 | ¥1.174,00 | +1,47 % | ¥1.159,00 | ¥1.176,00 | ¥1.159,00 | 9,90K |
| 2026-08-12 | ¥1.157,00 | +0,52 % | ¥1.152,00 | ¥1.172,00 | ¥1.152,00 | 9,80K |
| 2026-08-10 | ¥1.151,00 | +1,05 % | ¥1.139,00 | ¥1.159,00 | ¥1.139,00 | 10,50K |
| 2026-08-07 | ¥1.139,00 | -0,09 % | ¥1.137,00 | ¥1.140,00 | ¥1.135,00 | 8,50K |
| 2026-08-06 | ¥1.140,00 | -1,13 % | ¥1.159,00 | ¥1.159,00 | ¥1.140,00 | 5,50K |
| 2026-08-05 | ¥1.153,00 | +0,52 % | ¥1.143,00 | ¥1.171,00 | ¥1.143,00 | 11,60K |
| 2026-08-04 | ¥1.147,00 | +1,77 % | ¥1.131,00 | ¥1.150,00 | ¥1.130,00 | 5,10K |
| 2026-08-03 | ¥1.127,00 | -1,49 % | ¥1.137,00 | ¥1.140,00 | ¥1.122,00 | 21,80K |
| 2026-07-31 | ¥1.144,00 | +0,26 % | ¥1.144,00 | ¥1.153,00 | ¥1.137,00 | 21,80K |
| 2026-07-30 | ¥1.141,00 | +1,33 % | ¥1.139,00 | ¥1.141,00 | ¥1.126,00 | 6,60K |
| 2026-07-29 | ¥1.126,00 | -1,57 % | ¥1.149,00 | ¥1.149,00 | ¥1.114,00 | 25,20K |
| 2026-07-28 | ¥1.144,00 | -1,72 % | ¥1.168,00 | ¥1.170,00 | ¥1.144,00 | 11,80K |
| 2026-07-27 | ¥1.164,00 | +0,87 % | ¥1.156,00 | ¥1.179,00 | ¥1.156,00 | 15,10K |
| 2026-07-24 | ¥1.154,00 | +0,17 % | ¥1.162,00 | ¥1.162,00 | ¥1.141,00 | 12,00K |
| 2026-07-23 | ¥1.152,00 | -0,09 % | ¥1.147,00 | ¥1.166,00 | ¥1.147,00 | 7,30K |
| 2026-07-22 | ¥1.153,00 | -0,26 % | ¥1.157,00 | ¥1.172,00 | ¥1.148,00 | 19,90K |
| 2026-07-21 | ¥1.156,00 | +2,85 % | ¥1.135,00 | ¥1.160,00 | ¥1.129,00 | 16,30K |
| 2026-07-17 | ¥1.124,00 | -1,83 % | ¥1.145,00 | ¥1.160,00 | ¥1.113,00 | 32,20K |
| 2026-07-16 | ¥1.145,00 | -2,97 % | ¥1.176,00 | ¥1.176,00 | ¥1.145,00 | 25,40K |
| 2026-07-15 | ¥1.180,00 | -0,59 % | ¥1.165,00 | ¥1.190,00 | ¥1.140,00 | 51,10K |
| 2026-07-14 | ¥1.187,00 | +4,95 % | ¥1.160,00 | ¥1.255,00 | ¥1.151,00 | 86,70K |
| 2026-07-13 | ¥1.131,00 | -0,62 % | ¥1.138,00 | ¥1.150,00 | ¥1.122,00 | 14,80K |
| 2026-07-10 | ¥1.138,00 | +1,70 % | ¥1.134,00 | ¥1.160,00 | ¥1.134,00 | 12,20K |
| 2026-07-09 | ¥1.119,00 | -0,44 % | ¥1.115,00 | ¥1.119,00 | ¥1.108,00 | 7,70K |
| 2026-07-08 | ¥1.124,00 | -0,53 % | ¥1.145,00 | ¥1.145,00 | ¥1.118,00 | 9,90K |
| 2026-07-07 | ¥1.130,00 | -2,33 % | ¥1.159,00 | ¥1.160,00 | ¥1.124,00 | 13,80K |
| 2026-07-06 | ¥1.157,00 | +1,94 % | ¥1.140,00 | ¥1.170,00 | ¥1.140,00 | 13,10K |
| 2026-07-03 | ¥1.135,00 | +1,25 % | ¥1.138,00 | ¥1.152,00 | ¥1.134,00 | 9,40K |
| 2026-07-02 | ¥1.121,00 | +0,72 % | ¥1.113,00 | ¥1.140,00 | ¥1.113,00 | 6,40K |
| 2026-07-01 | ¥1.113,00 | -1,85 % | ¥1.134,00 | ¥1.134,00 | ¥1.111,00 | 9,20K |
| 2026-06-30 | ¥1.134,00 | +1,25 % | ¥1.134,00 | ¥1.149,00 | ¥1.115,00 | 9,10K |
| 2026-06-29 | ¥1.120,00 | +0,63 % | ¥1.115,00 | ¥1.138,00 | ¥1.115,00 | 6,00K |
| 2026-06-26 | ¥1.113,00 | +0,63 % | ¥1.106,00 | ¥1.127,00 | ¥1.094,00 | 11,40K |
| 2026-06-25 | ¥1.106,00 | +0,45 % | ¥1.131,00 | ¥1.131,00 | ¥1.103,00 | 11,70K |
| 2026-06-24 | ¥1.101,00 | -0,36 % | ¥1.104,00 | ¥1.134,00 | ¥1.093,00 | 14,80K |
| 2026-06-23 | ¥1.105,00 | -2,73 % | ¥1.140,00 | ¥1.166,00 | ¥1.105,00 | 21,40K |
| 2026-06-22 | ¥1.136,00 | +2,62 % | ¥1.118,00 | ¥1.173,00 | ¥1.117,00 | 22,80K |
| 2026-06-19 | ¥1.107,00 | -1,69 % | ¥1.127,00 | ¥1.127,00 | ¥1.101,00 | 10,70K |
| 2026-06-18 | ¥1.126,00 | +3,49 % | ¥1.108,00 | ¥1.126,00 | ¥1.099,00 | 14,00K |
| 2026-06-17 | ¥1.088,00 | +0,93 % | ¥1.091,00 | ¥1.108,00 | ¥1.070,00 | 30,40K |
| 2026-06-16 | ¥1.078,00 | -3,32 % | ¥1.104,00 | ¥1.104,00 | ¥1.072,00 | 18,80K |
| 2026-06-15 | ¥1.115,00 | +5,39 % | ¥1.088,00 | ¥1.128,00 | ¥1.085,00 | 12,70K |
| 2026-06-12 | ¥1.058,00 | +0,95 % | ¥1.050,00 | ¥1.064,00 | ¥1.038,00 | 6,30K |
| 2026-06-11 | ¥1.048,00 | -1,50 % | ¥1.060,00 | ¥1.060,00 | ¥1.032,00 | 15,10K |
| 2026-06-10 | ¥1.064,00 | +0,85 % | ¥1.070,00 | ¥1.070,00 | ¥1.043,00 | 25,50K |
| 2026-06-09 | ¥1.055,00 | -0,09 % | ¥1.071,00 | ¥1.075,00 | ¥1.053,00 | 11,50K |
| 2026-06-08 | ¥1.056,00 | -3,65 % | ¥1.077,00 | ¥1.100,00 | ¥1.051,00 | 24,10K |
| 2026-06-05 | ¥1.096,00 | +1,39 % | ¥1.081,00 | ¥1.128,00 | ¥1.081,00 | 13,50K |
| 2026-06-04 | ¥1.081,00 | -2,35 % | ¥1.086,00 | ¥1.100,00 | ¥1.076,00 | 14,10K |
| 2026-06-03 | ¥1.107,00 | +0,54 % | ¥1.088,00 | ¥1.108,00 | ¥1.073,00 | 13,40K |
| 2026-06-02 | ¥1.101,00 | -0,27 % | ¥1.100,00 | ¥1.111,00 | ¥1.079,00 | 24,20K |
| 2026-06-01 | ¥1.104,00 | -1,43 % | ¥1.130,00 | ¥1.130,00 | ¥1.103,00 | 24,80K |
| 2026-05-29 | ¥1.120,00 | -0,09 % | ¥1.110,00 | ¥1.130,00 | ¥1.105,00 | 23,00K |
| 2026-05-28 | ¥1.121,00 | -2,18 % | ¥1.130,00 | ¥1.145,00 | ¥1.109,00 | 20,40K |
| 2026-05-27 | ¥1.146,00 | -1,12 % | ¥1.159,00 | ¥1.163,00 | ¥1.121,00 | 27,00K |
| 2026-05-26 | ¥1.159,00 | +4,32 % | ¥1.130,00 | ¥1.161,00 | ¥1.118,00 | 27,30K |
| 2026-05-25 | ¥1.111,00 | -0,89 % | ¥1.147,00 | ¥1.147,00 | ¥1.102,00 | 26,10K |