Living Technologies, Inc. 4445
TSE · Japan · Technologiedienstleistungen
¥1.791,00-7,00 (-0,39 %)
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 | ¥1.791,00 | -0,39 % | ¥1.800,00 | ¥1.800,00 | ¥1.771,00 | 5,00K |
| 2026-10-01 | ¥1.798,00 | -0,11 % | ¥1.800,00 | ¥1.800,00 | ¥1.761,00 | 6,50K |
| 2026-09-30 | ¥1.800,00 | +7,40 % | ¥1.716,00 | ¥1.840,00 | ¥1.716,00 | 22,20K |
| 2026-09-29 | ¥1.676,00 | -15,74 % | ¥1.789,00 | ¥1.789,00 | ¥1.676,00 | 22,00K |
| 2026-09-28 | ¥1.989,00 | +1,48 % | ¥1.968,00 | ¥1.989,00 | ¥1.935,00 | 8,30K |
| 2026-09-25 | ¥1.960,00 | +0,98 % | ¥1.945,00 | ¥1.960,00 | ¥1.935,00 | 4,60K |
| 2026-09-24 | ¥1.941,00 | +0,05 % | ¥1.950,00 | ¥1.950,00 | ¥1.925,00 | 3,00K |
| 2026-09-18 | ¥1.940,00 | -1,77 % | ¥1.965,00 | ¥1.969,00 | ¥1.940,00 | 2,30K |
| 2026-09-17 | ¥1.975,00 | +1,49 % | ¥1.973,00 | ¥1.975,00 | ¥1.949,00 | 1,30K |
| 2026-09-16 | ¥1.946,00 | -1,32 % | ¥1.975,00 | ¥1.975,00 | ¥1.946,00 | 2,00K |
| 2026-09-15 | ¥1.972,00 | +1,34 % | ¥1.946,00 | ¥1.979,00 | ¥1.946,00 | 1,70K |
| 2026-09-14 | ¥1.946,00 | +1,25 % | ¥1.925,00 | ¥1.946,00 | ¥1.925,00 | 600 |
| 2026-09-11 | ¥1.922,00 | -2,88 % | ¥1.952,00 | ¥1.984,00 | ¥1.922,00 | 2,30K |
| 2026-09-10 | ¥1.979,00 | +1,18 % | ¥1.970,00 | ¥1.980,00 | ¥1.949,00 | 2,20K |
| 2026-09-09 | ¥1.956,00 | -0,71 % | ¥1.951,00 | ¥1.971,00 | ¥1.951,00 | 1,50K |
| 2026-09-08 | ¥1.970,00 | +0,61 % | ¥1.967,00 | ¥1.989,00 | ¥1.960,00 | 4,10K |
| 2026-09-07 | ¥1.958,00 | +0,46 % | ¥1.949,00 | ¥1.968,00 | ¥1.949,00 | 3,10K |
| 2026-09-04 | ¥1.949,00 | +0,57 % | ¥1.954,00 | ¥1.954,00 | ¥1.914,00 | 1,90K |
| 2026-09-03 | ¥1.938,00 | +1,89 % | ¥1.902,00 | ¥1.940,00 | ¥1.902,00 | 1,80K |
| 2026-09-02 | ¥1.902,00 | +0,11 % | ¥1.940,00 | ¥1.940,00 | ¥1.902,00 | 3,20K |
| 2026-09-01 | ¥1.900,00 | +0,53 % | ¥1.900,00 | ¥1.911,00 | ¥1.900,00 | 2,50K |
| 2026-08-31 | ¥1.890,00 | +0,53 % | ¥1.852,00 | ¥1.894,00 | ¥1.852,00 | 3,00K |
| 2026-08-28 | ¥1.880,00 | +2,17 % | ¥1.840,00 | ¥1.880,00 | ¥1.840,00 | 1,00K |
| 2026-08-27 | ¥1.840,00 | -1,60 % | ¥1.840,00 | ¥1.840,00 | ¥1.840,00 | 200 |
| 2026-08-26 | ¥1.870,00 | +1,03 % | ¥1.865,00 | ¥1.875,00 | ¥1.850,00 | 1,30K |
| 2026-08-25 | ¥1.851,00 | -0,54 % | ¥1.851,00 | ¥1.851,00 | ¥1.851,00 | 1,00K |
| 2026-08-24 | ¥1.861,00 | -1,01 % | ¥1.851,00 | ¥1.868,00 | ¥1.851,00 | 1,00K |
| 2026-08-21 | ¥1.880,00 | +2,06 % | ¥1.834,00 | ¥1.880,00 | ¥1.834,00 | 1,00K |
| 2026-08-20 | ¥1.842,00 | -0,27 % | ¥1.874,00 | ¥1.874,00 | ¥1.841,00 | 400 |
| 2026-08-19 | ¥1.847,00 | +0,33 % | ¥1.840,00 | ¥1.877,00 | ¥1.840,00 | 1,20K |
| 2026-08-18 | ¥1.841,00 | +1,04 % | ¥1.835,00 | ¥1.841,00 | ¥1.835,00 | 500 |
| 2026-08-17 | ¥1.822,00 | +0,05 % | ¥1.821,00 | ¥1.844,00 | ¥1.821,00 | 2,70K |
| 2026-08-14 | ¥1.821,00 | -2,10 % | ¥1.837,00 | ¥1.859,00 | ¥1.821,00 | 2,60K |
| 2026-08-13 | ¥1.860,00 | -0,11 % | ¥1.822,00 | ¥1.860,00 | ¥1.822,00 | 900 |
| 2026-08-12 | ¥1.862,00 | -0,11 % | ¥1.864,00 | ¥1.864,00 | ¥1.859,00 | 1,80K |
| 2026-08-10 | ¥1.864,00 | +0,22 % | ¥1.860,00 | ¥1.864,00 | ¥1.860,00 | 1,50K |
| 2026-08-07 | ¥1.860,00 | 0,00 % | ¥1.860,00 | ¥1.860,00 | ¥1.860,00 | 900 |
| 2026-08-06 | ¥1.860,00 | +0,54 % | ¥1.883,00 | ¥1.885,00 | ¥1.860,00 | 800 |
| 2026-08-05 | ¥1.850,00 | -0,27 % | ¥1.855,00 | ¥1.885,00 | ¥1.846,00 | 2,80K |
| 2026-08-04 | ¥1.855,00 | +2,20 % | ¥1.843,00 | ¥1.869,00 | ¥1.832,00 | 3,90K |
| 2026-08-03 | ¥1.815,00 | +2,77 % | ¥1.793,00 | ¥1.818,00 | ¥1.781,00 | 2,30K |
| 2026-07-31 | ¥1.766,00 | +0,23 % | ¥1.765,00 | ¥1.805,00 | ¥1.765,00 | 2,00K |
| 2026-07-30 | ¥1.762,00 | +0,23 % | ¥1.732,00 | ¥1.762,00 | ¥1.732,00 | 900 |
| 2026-07-29 | ¥1.758,00 | -0,11 % | ¥1.760,00 | ¥1.760,00 | ¥1.701,00 | 3,00K |
| 2026-07-28 | ¥1.760,00 | +0,57 % | ¥1.748,00 | ¥1.760,00 | ¥1.710,00 | 1,40K |
| 2026-07-27 | ¥1.750,00 | +4,42 % | ¥1.694,00 | ¥1.750,00 | ¥1.694,00 | 3,50K |
| 2026-07-24 | ¥1.676,00 | -1,35 % | ¥1.672,00 | ¥1.676,00 | ¥1.672,00 | 400 |
| 2026-07-23 | ¥1.699,00 | +2,35 % | ¥1.694,00 | ¥1.699,00 | ¥1.661,00 | 1,80K |
| 2026-07-22 | ¥1.660,00 | +0,30 % | ¥1.684,00 | ¥1.684,00 | ¥1.659,00 | 600 |
| 2026-07-21 | ¥1.655,00 | +1,66 % | ¥1.642,00 | ¥1.695,00 | ¥1.642,00 | 4,20K |
| 2026-07-17 | ¥1.628,00 | -0,91 % | ¥1.626,00 | ¥1.628,00 | ¥1.626,00 | 500 |
| 2026-07-16 | ¥1.643,00 | 0,00 % | ¥1.630,00 | ¥1.643,00 | ¥1.628,00 | 900 |
| 2026-07-15 | ¥1.643,00 | 0,00 % | ¥1.661,00 | ¥1.661,00 | ¥1.643,00 | 1,00K |
| 2026-07-14 | ¥1.643,00 | +1,29 % | ¥1.623,00 | ¥1.643,00 | ¥1.604,00 | 2,00K |
| 2026-07-13 | ¥1.622,00 | -2,47 % | ¥1.693,00 | ¥1.693,00 | ¥1.622,00 | 2,20K |
| 2026-07-10 | ¥1.663,00 | -1,71 % | ¥1.692,00 | ¥1.692,00 | ¥1.662,00 | 2,30K |
| 2026-07-09 | ¥1.692,00 | +2,86 % | ¥1.645,00 | ¥1.695,00 | ¥1.644,00 | 1,70K |
| 2026-07-08 | ¥1.645,00 | +1,92 % | ¥1.618,00 | ¥1.645,00 | ¥1.614,00 | 4,10K |
| 2026-07-07 | ¥1.614,00 | +5,35 % | ¥1.540,00 | ¥1.614,00 | ¥1.540,00 | 4,10K |
| 2026-07-06 | ¥1.532,00 | +1,12 % | ¥1.528,00 | ¥1.538,00 | ¥1.528,00 | 1,60K |
| 2026-07-03 | ¥1.515,00 | +0,20 % | ¥1.503,00 | ¥1.515,00 | ¥1.503,00 | 1,60K |
| 2026-07-02 | ¥1.512,00 | +0,53 % | ¥1.519,00 | ¥1.522,00 | ¥1.502,00 | 1,10K |
| 2026-07-01 | ¥1.504,00 | +0,13 % | ¥1.502,00 | ¥1.505,00 | ¥1.502,00 | 1,00K |
| 2026-06-30 | ¥1.502,00 | -1,51 % | ¥1.523,00 | ¥1.523,00 | ¥1.502,00 | 1,60K |
| 2026-06-29 | ¥1.525,00 | +1,94 % | ¥1.510,00 | ¥1.525,00 | ¥1.500,00 | 1,60K |
| 2026-06-26 | ¥1.496,00 | 0,00 % | ¥1.526,00 | ¥1.526,00 | ¥1.496,00 | 500 |
| 2026-06-25 | ¥1.496,00 | -0,33 % | ¥1.500,00 | ¥1.528,00 | ¥1.496,00 | 1,70K |
| 2026-06-24 | ¥1.501,00 | -1,70 % | ¥1.510,00 | ¥1.510,00 | ¥1.501,00 | 700 |
| 2026-06-23 | ¥1.527,00 | +1,46 % | ¥1.502,00 | ¥1.528,00 | ¥1.502,00 | 1,30K |
| 2026-06-22 | ¥1.505,00 | -0,99 % | ¥1.526,00 | ¥1.526,00 | ¥1.505,00 | 700 |
| 2026-06-19 | ¥1.520,00 | +0,66 % | ¥1.519,00 | ¥1.520,00 | ¥1.506,00 | 2,50K |
| 2026-06-18 | ¥1.510,00 | -0,26 % | ¥1.527,00 | ¥1.528,00 | ¥1.510,00 | 1,50K |
| 2026-06-17 | ¥1.514,00 | +0,13 % | ¥1.513,00 | ¥1.516,00 | ¥1.513,00 | 1,90K |
| 2026-06-16 | ¥1.512,00 | 0,00 % | ¥1.513,00 | ¥1.534,00 | ¥1.512,00 | 1,90K |
| 2026-06-15 | ¥1.512,00 | -1,69 % | ¥1.530,00 | ¥1.530,00 | ¥1.511,00 | 2,10K |
| 2026-06-12 | ¥1.538,00 | -0,06 % | ¥1.539,00 | ¥1.539,00 | ¥1.518,00 | 600 |
| 2026-06-11 | ¥1.539,00 | +1,45 % | ¥1.540,00 | ¥1.540,00 | ¥1.520,00 | 1,60K |
| 2026-06-10 | ¥1.517,00 | +0,40 % | ¥1.519,00 | ¥1.519,00 | ¥1.511,00 | 1,50K |
| 2026-06-09 | ¥1.511,00 | -1,69 % | ¥1.528,00 | ¥1.532,00 | ¥1.511,00 | 3,20K |
| 2026-06-08 | ¥1.537,00 | +1,72 % | ¥1.506,00 | ¥1.537,00 | ¥1.506,00 | 1,70K |
| 2026-06-05 | ¥1.511,00 | -2,14 % | ¥1.520,00 | ¥1.545,00 | ¥1.508,00 | 1,40K |
| 2026-06-04 | ¥1.544,00 | +2,52 % | ¥1.506,00 | ¥1.544,00 | ¥1.506,00 | 2,00K |
| 2026-06-03 | ¥1.506,00 | -1,57 % | ¥1.521,00 | ¥1.545,00 | ¥1.505,00 | 2,60K |
| 2026-06-02 | ¥1.530,00 | +1,73 % | ¥1.515,00 | ¥1.530,00 | ¥1.510,00 | 2,10K |
| 2026-06-01 | ¥1.504,00 | -0,27 % | ¥1.510,00 | ¥1.524,00 | ¥1.504,00 | 1,00K |
| 2026-05-29 | ¥1.508,00 | -0,20 % | ¥1.503,00 | ¥1.519,00 | ¥1.490,00 | 2,20K |
| 2026-05-28 | ¥1.511,00 | +0,27 % | ¥1.510,00 | ¥1.511,00 | ¥1.510,00 | 400 |
| 2026-05-27 | ¥1.507,00 | +0,40 % | ¥1.502,00 | ¥1.535,00 | ¥1.502,00 | 1,70K |
| 2026-05-26 | ¥1.501,00 | -2,66 % | ¥1.528,00 | ¥1.542,00 | ¥1.501,00 | 2,20K |
| 2026-05-25 | ¥1.542,00 | +2,59 % | ¥1.501,00 | ¥1.550,00 | ¥1.501,00 | 3,80K |