VALTES HOLDINGS CO. LTD. 4442
TSE · Japan · Technologiedienstleistungen
¥411,00-3,00 (-0,72 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥414,00 | +1,72 % | ¥407,00 | ¥415,00 | ¥404,00 | 15,70K |
| 2026-09-30 | ¥407,00 | 0,00 % | ¥404,00 | ¥407,00 | ¥401,00 | 30,80K |
| 2026-09-29 | ¥407,00 | 0,00 % | ¥399,00 | ¥407,00 | ¥397,00 | 135,10K |
| 2026-09-28 | ¥407,00 | 0,00 % | ¥406,00 | ¥407,00 | ¥403,00 |
| 159,00K |
| 2026-09-25 | ¥407,00 | 0,00 % | ¥406,00 | ¥408,00 | ¥404,00 | 87,10K |
| 2026-09-24 | ¥407,00 | +0,74 % | ¥405,00 | ¥408,00 | ¥405,00 | 110,20K |
| 2026-09-18 | ¥404,00 | -0,49 % | ¥404,00 | ¥406,00 | ¥403,00 | 19,60K |
| 2026-09-17 | ¥406,00 | +1,00 % | ¥403,00 | ¥406,00 | ¥402,00 | 52,60K |
| 2026-09-16 | ¥402,00 | 0,00 % | ¥402,00 | ¥405,00 | ¥401,00 | 26,30K |
| 2026-09-15 | ¥402,00 | -0,50 % | ¥405,00 | ¥405,00 | ¥402,00 | 31,70K |
| 2026-09-14 | ¥404,00 | +0,25 % | ¥405,00 | ¥405,00 | ¥401,00 | 42,90K |
| 2026-09-11 | ¥403,00 | +0,25 % | ¥403,00 | ¥403,00 | ¥399,00 | 13,20K |
| 2026-09-10 | ¥402,00 | +0,75 % | ¥399,00 | ¥402,00 | ¥399,00 | 18,60K |
| 2026-09-09 | ¥399,00 | -0,25 % | ¥400,00 | ¥403,00 | ¥399,00 | 24,30K |
| 2026-09-08 | ¥400,00 | -1,72 % | ¥405,00 | ¥405,00 | ¥400,00 | 32,50K |
| 2026-09-07 | ¥407,00 | -0,73 % | ¥410,00 | ¥410,00 | ¥407,00 | 32,90K |
| 2026-09-04 | ¥410,00 | -0,49 % | ¥412,00 | ¥413,00 | ¥406,00 | 41,40K |
| 2026-09-03 | ¥412,00 | -0,72 % | ¥416,00 | ¥416,00 | ¥412,00 | 41,90K |
| 2026-09-02 | ¥415,00 | +0,97 % | ¥410,00 | ¥415,00 | ¥410,00 | 30,60K |
| 2026-09-01 | ¥411,00 | +1,48 % | ¥408,00 | ¥415,00 | ¥406,00 | 53,70K |
| 2026-08-31 | ¥405,00 | +0,25 % | ¥404,00 | ¥407,00 | ¥404,00 | 56,30K |
| 2026-08-28 | ¥404,00 | +0,75 % | ¥401,00 | ¥404,00 | ¥400,00 | 56,30K |
| 2026-08-27 | ¥401,00 | -0,50 % | ¥403,00 | ¥403,00 | ¥400,00 | 13,20K |
| 2026-08-26 | ¥403,00 | +0,50 % | ¥401,00 | ¥403,00 | ¥400,00 | 15,40K |
| 2026-08-25 | ¥401,00 | -0,74 % | ¥405,00 | ¥405,00 | ¥401,00 | 11,00K |
| 2026-08-24 | ¥404,00 | 0,00 % | ¥405,00 | ¥405,00 | ¥401,00 | 18,20K |
| 2026-08-21 | ¥404,00 | -0,25 % | ¥405,00 | ¥405,00 | ¥402,00 | 9,60K |
| 2026-08-20 | ¥405,00 | +1,00 % | ¥404,00 | ¥405,00 | ¥401,00 | 15,90K |
| 2026-08-19 | ¥401,00 | -0,25 % | ¥400,00 | ¥404,00 | ¥397,00 | 13,80K |
| 2026-08-18 | ¥402,00 | +0,75 % | ¥403,00 | ¥408,00 | ¥396,00 | 35,10K |
| 2026-08-17 | ¥399,00 | +0,50 % | ¥397,00 | ¥400,00 | ¥397,00 | 19,20K |
| 2026-08-14 | ¥397,00 | -0,50 % | ¥399,00 | ¥402,00 | ¥397,00 | 23,80K |
| 2026-08-13 | ¥399,00 | -0,50 % | ¥399,00 | ¥401,00 | ¥395,00 | 20,50K |
| 2026-08-12 | ¥401,00 | -1,96 % | ¥402,00 | ¥402,00 | ¥388,00 | 69,20K |
| 2026-08-10 | ¥409,00 | 0,00 % | ¥409,00 | ¥413,00 | ¥404,00 | 22,60K |
| 2026-08-07 | ¥409,00 | 0,00 % | ¥410,00 | ¥411,00 | ¥406,00 | 10,90K |
| 2026-08-06 | ¥409,00 | +0,25 % | ¥403,00 | ¥409,00 | ¥403,00 | 14,00K |
| 2026-08-05 | ¥408,00 | -0,49 % | ¥400,00 | ¥408,00 | ¥400,00 | 23,00K |
| 2026-08-04 | ¥410,00 | +0,49 % | ¥405,00 | ¥410,00 | ¥404,00 | 7,70K |
| 2026-08-03 | ¥408,00 | -0,49 % | ¥409,00 | ¥411,00 | ¥404,00 | 19,00K |
| 2026-07-31 | ¥410,00 | -0,49 % | ¥412,00 | ¥412,00 | ¥408,00 | 11,40K |
| 2026-07-30 | ¥412,00 | 0,00 % | ¥412,00 | ¥412,00 | ¥404,00 | 13,80K |
| 2026-07-29 | ¥412,00 | +0,49 % | ¥412,00 | ¥412,00 | ¥403,00 | 20,70K |
| 2026-07-28 | ¥410,00 | +0,24 % | ¥413,00 | ¥413,00 | ¥406,00 | 30,10K |
| 2026-07-27 | ¥409,00 | +2,00 % | ¥404,00 | ¥409,00 | ¥403,00 | 17,70K |
| 2026-07-24 | ¥401,00 | -0,50 % | ¥400,00 | ¥402,00 | ¥400,00 | 8,60K |
| 2026-07-23 | ¥403,00 | +0,75 % | ¥402,00 | ¥404,00 | ¥402,00 | 7,50K |
| 2026-07-22 | ¥400,00 | +0,25 % | ¥403,00 | ¥403,00 | ¥400,00 | 5,10K |
| 2026-07-21 | ¥399,00 | +1,01 % | ¥400,00 | ¥403,00 | ¥398,00 | 8,30K |
| 2026-07-17 | ¥395,00 | -2,95 % | ¥406,00 | ¥406,00 | ¥392,00 | 34,30K |
| 2026-07-16 | ¥407,00 | -0,73 % | ¥410,00 | ¥410,00 | ¥401,00 | 17,00K |
| 2026-07-15 | ¥410,00 | +0,49 % | ¥408,00 | ¥410,00 | ¥405,00 | 7,80K |
| 2026-07-14 | ¥408,00 | +2,26 % | ¥401,00 | ¥408,00 | ¥400,00 | 17,20K |
| 2026-07-13 | ¥399,00 | +0,50 % | ¥397,00 | ¥401,00 | ¥397,00 | 10,80K |
| 2026-07-10 | ¥397,00 | +1,28 % | ¥396,00 | ¥399,00 | ¥394,00 | 25,70K |
| 2026-07-09 | ¥392,00 | -1,01 % | ¥399,00 | ¥399,00 | ¥392,00 | 17,70K |
| 2026-07-08 | ¥396,00 | -1,00 % | ¥398,00 | ¥398,00 | ¥389,00 | 26,20K |
| 2026-07-07 | ¥400,00 | -0,25 % | ¥401,00 | ¥405,00 | ¥400,00 | 30,80K |
| 2026-07-06 | ¥401,00 | -0,50 % | ¥404,00 | ¥406,00 | ¥400,00 | 46,00K |
| 2026-07-03 | ¥403,00 | +2,03 % | ¥398,00 | ¥403,00 | ¥395,00 | 27,30K |
| 2026-07-02 | ¥395,00 | +2,07 % | ¥388,00 | ¥396,00 | ¥384,00 | 43,30K |
| 2026-07-01 | ¥387,00 | +0,52 % | ¥385,00 | ¥387,00 | ¥383,00 | 11,00K |
| 2026-06-30 | ¥385,00 | +0,26 % | ¥382,00 | ¥386,00 | ¥382,00 | 12,20K |
| 2026-06-29 | ¥384,00 | +2,40 % | ¥387,00 | ¥387,00 | ¥380,00 | 23,70K |
| 2026-06-26 | ¥375,00 | +0,81 % | ¥372,00 | ¥375,00 | ¥371,00 | 15,80K |
| 2026-06-25 | ¥372,00 | -0,53 % | ¥378,00 | ¥378,00 | ¥372,00 | 15,30K |
| 2026-06-24 | ¥374,00 | -0,53 % | ¥372,00 | ¥378,00 | ¥372,00 | 13,40K |
| 2026-06-23 | ¥376,00 | +0,53 % | ¥375,00 | ¥380,00 | ¥372,00 | 24,70K |
| 2026-06-22 | ¥374,00 | -1,06 % | ¥377,00 | ¥381,00 | ¥374,00 | 22,40K |
| 2026-06-19 | ¥378,00 | -1,56 % | ¥388,00 | ¥392,00 | ¥377,00 | 22,00K |
| 2026-06-18 | ¥384,00 | 0,00 % | ¥385,00 | ¥388,00 | ¥383,00 | 25,90K |
| 2026-06-17 | ¥384,00 | +2,95 % | ¥376,00 | ¥384,00 | ¥375,00 | 26,40K |
| 2026-06-16 | ¥373,00 | -0,53 % | ¥373,00 | ¥378,00 | ¥372,00 | 17,50K |
| 2026-06-15 | ¥375,00 | -0,79 % | ¥383,00 | ¥383,00 | ¥373,00 | 26,00K |
| 2026-06-12 | ¥378,00 | +1,61 % | ¥375,00 | ¥378,00 | ¥368,00 | 49,60K |
| 2026-06-11 | ¥372,00 | -0,27 % | ¥369,00 | ¥377,00 | ¥366,00 | 69,40K |
| 2026-06-10 | ¥373,00 | -1,58 % | ¥380,00 | ¥380,00 | ¥370,00 | 63,60K |
| 2026-06-09 | ¥379,00 | -4,29 % | ¥395,00 | ¥395,00 | ¥370,00 | 150,30K |
| 2026-06-08 | ¥396,00 | -1,98 % | ¥399,00 | ¥401,00 | ¥390,00 | 75,30K |
| 2026-06-05 | ¥404,00 | -1,46 % | ¥405,00 | ¥405,00 | ¥400,00 | 50,20K |
| 2026-06-04 | ¥410,00 | +2,50 % | ¥401,00 | ¥422,00 | ¥401,00 | 38,10K |
| 2026-06-03 | ¥400,00 | -0,25 % | ¥400,00 | ¥402,00 | ¥398,00 | 16,80K |
| 2026-06-02 | ¥401,00 | -0,99 % | ¥408,00 | ¥408,00 | ¥398,00 | 18,30K |
| 2026-06-01 | ¥405,00 | 0,00 % | ¥415,00 | ¥415,00 | ¥401,00 | 28,30K |
| 2026-05-29 | ¥405,00 | +0,75 % | ¥401,00 | ¥405,00 | ¥400,00 | 12,80K |
| 2026-05-28 | ¥402,00 | +0,25 % | ¥404,00 | ¥404,00 | ¥398,00 | 26,50K |
| 2026-05-27 | ¥401,00 | -0,50 % | ¥403,00 | ¥404,00 | ¥401,00 | 12,80K |
| 2026-05-26 | ¥403,00 | -0,25 % | ¥401,00 | ¥403,00 | ¥401,00 | 13,70K |
| 2026-05-25 | ¥404,00 | +0,50 % | ¥404,00 | ¥404,00 | ¥400,00 | 18,20K |
| 2026-05-22 | ¥402,00 | +0,25 % | ¥401,00 | ¥403,00 | ¥400,00 | 13,70K |