Power Solutions Ltd. 4450
TSE · Japan · Kommerzielle Dienstleistungen
¥2.406,00+18,00 (+0,75 %)
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 | ¥2.406,00 | +0,75 % | ¥2.402,00 | ¥2.419,00 | ¥2.400,00 | 4,90K |
| 2026-10-01 | ¥2.388,00 | +0,34 % | ¥2.397,00 | ¥2.409,00 | ¥2.386,00 | 4,80K |
| 2026-09-30 | ¥2.380,00 | -0,87 % | ¥2.411,00 | ¥2.412,00 | ¥2.375,00 | 9,70K |
| 2026-09-29 | ¥2.401,00 | +0,25 % | ¥2.410,00 | ¥2.418,00 | ¥2.368,00 | 9,30K |
| 2026-09-28 | ¥2.395,00 | +1,14 % | ¥2.370,00 | ¥2.425,00 | ¥2.370,00 | 9,90K |
| 2026-09-25 | ¥2.368,00 | +0,51 % | ¥2.362,00 | ¥2.368,00 | ¥2.357,00 | 2,90K |
| 2026-09-24 | ¥2.356,00 | +0,81 % | ¥2.359,00 | ¥2.363,00 | ¥2.352,00 | 2,80K |
| 2026-09-18 | ¥2.337,00 | +0,60 % | ¥2.325,00 | ¥2.337,00 | ¥2.323,00 | 2,30K |
| 2026-09-17 | ¥2.323,00 | +0,56 % | ¥2.310,00 | ¥2.323,00 | ¥2.310,00 | 600 |
| 2026-09-16 | ¥2.310,00 | -0,43 % | ¥2.320,00 | ¥2.323,00 | ¥2.310,00 | 1,20K |
| 2026-09-15 | ¥2.320,00 | -0,39 % | ¥2.333,00 | ¥2.333,00 | ¥2.305,00 | 1,30K |
| 2026-09-14 | ¥2.329,00 | +1,17 % | ¥2.335,00 | ¥2.335,00 | ¥2.300,00 | 1,40K |
| 2026-09-11 | ¥2.302,00 | -0,86 % | ¥2.309,00 | ¥2.309,00 | ¥2.301,00 | 1,50K |
| 2026-09-10 | ¥2.322,00 | -0,81 % | ¥2.341,00 | ¥2.341,00 | ¥2.300,00 | 3,10K |
| 2026-09-09 | ¥2.341,00 | -0,09 % | ¥2.342,00 | ¥2.356,00 | ¥2.341,00 | 700 |
| 2026-09-08 | ¥2.343,00 | +0,04 % | ¥2.342,00 | ¥2.345,00 | ¥2.341,00 | 900 |
| 2026-09-07 | ¥2.342,00 | 0,00 % | ¥2.361,00 | ¥2.367,00 | ¥2.342,00 | 1,90K |
| 2026-09-04 | ¥2.342,00 | +0,56 % | ¥2.329,00 | ¥2.351,00 | ¥2.327,00 | 1,20K |
| 2026-09-03 | ¥2.329,00 | -0,81 % | ¥2.348,00 | ¥2.348,00 | ¥2.329,00 | 3,30K |
| 2026-09-02 | ¥2.348,00 | -0,72 % | ¥2.365,00 | ¥2.365,00 | ¥2.348,00 | 2,10K |
| 2026-09-01 | ¥2.365,00 | 0,00 % | ¥2.371,00 | ¥2.384,00 | ¥2.365,00 | 2,70K |
| 2026-08-31 | ¥2.365,00 | +1,68 % | ¥2.330,00 | ¥2.365,00 | ¥2.330,00 | 2,80K |
| 2026-08-28 | ¥2.326,00 | +0,30 % | ¥2.324,00 | ¥2.343,00 | ¥2.310,00 | 3,40K |
| 2026-08-27 | ¥2.319,00 | +1,00 % | ¥2.297,00 | ¥2.325,00 | ¥2.297,00 | 3,20K |
| 2026-08-26 | ¥2.296,00 | +0,66 % | ¥2.281,00 | ¥2.299,00 | ¥2.281,00 | 1,60K |
| 2026-08-25 | ¥2.281,00 | +1,15 % | ¥2.277,00 | ¥2.295,00 | ¥2.260,00 | 1,70K |
| 2026-08-24 | ¥2.255,00 | +0,45 % | ¥2.278,00 | ¥2.290,00 | ¥2.248,00 | 4,60K |
| 2026-08-21 | ¥2.245,00 | +0,85 % | ¥2.234,00 | ¥2.245,00 | ¥2.230,00 | 1,80K |
| 2026-08-20 | ¥2.226,00 | +0,63 % | ¥2.214,00 | ¥2.226,00 | ¥2.210,00 | 600 |
| 2026-08-19 | ¥2.212,00 | -0,36 % | ¥2.211,00 | ¥2.219,00 | ¥2.210,00 | 900 |
| 2026-08-18 | ¥2.220,00 | +0,91 % | ¥2.200,00 | ¥2.222,00 | ¥2.198,00 | 2,40K |
| 2026-08-17 | ¥2.200,00 | +0,82 % | ¥2.184,00 | ¥2.200,00 | ¥2.184,00 | 2,30K |
| 2026-08-14 | ¥2.182,00 | +0,65 % | ¥2.175,00 | ¥2.182,00 | ¥2.167,00 | 2,60K |
| 2026-08-13 | ¥2.168,00 | -0,09 % | ¥2.170,00 | ¥2.172,00 | ¥2.166,00 | 1,40K |
| 2026-08-12 | ¥2.170,00 | -0,23 % | ¥2.175,00 | ¥2.175,00 | ¥2.170,00 | 1,40K |
| 2026-08-10 | ¥2.175,00 | +0,88 % | ¥2.158,00 | ¥2.175,00 | ¥2.158,00 | 1,20K |
| 2026-08-07 | ¥2.156,00 | +0,42 % | ¥2.147,00 | ¥2.156,00 | ¥2.147,00 | 900 |
| 2026-08-06 | ¥2.147,00 | -0,14 % | ¥2.150,00 | ¥2.154,00 | ¥2.145,00 | 900 |
| 2026-08-05 | ¥2.150,00 | +0,14 % | ¥2.150,00 | ¥2.150,00 | ¥2.146,00 | 900 |
| 2026-08-04 | ¥2.147,00 | +0,09 % | ¥2.145,00 | ¥2.147,00 | ¥2.140,00 | 900 |
| 2026-08-03 | ¥2.145,00 | +0,66 % | ¥2.132,00 | ¥2.154,00 | ¥2.126,00 | 2,00K |
| 2026-07-31 | ¥2.131,00 | -0,05 % | ¥2.132,00 | ¥2.132,00 | ¥2.121,00 | 1,30K |
| 2026-07-30 | ¥2.132,00 | +0,71 % | ¥2.124,00 | ¥2.132,00 | ¥2.118,00 | 1,50K |
| 2026-07-29 | ¥2.117,00 | +0,38 % | ¥2.113,00 | ¥2.125,00 | ¥2.109,00 | 3,00K |
| 2026-07-28 | ¥2.109,00 | -2,32 % | ¥2.159,00 | ¥2.159,00 | ¥2.109,00 | 3,70K |
| 2026-07-27 | ¥2.159,00 | -0,05 % | ¥2.160,00 | ¥2.165,00 | ¥2.159,00 | 1,70K |
| 2026-07-24 | ¥2.160,00 | -0,83 % | ¥2.179,00 | ¥2.179,00 | ¥2.160,00 | 1,90K |
| 2026-07-23 | ¥2.178,00 | 0,00 % | ¥2.180,00 | ¥2.182,00 | ¥2.177,00 | 1,80K |
| 2026-07-22 | ¥2.178,00 | +0,97 % | ¥2.157,00 | ¥2.178,00 | ¥2.157,00 | 3,10K |
| 2026-07-21 | ¥2.157,00 | +0,42 % | ¥2.172,00 | ¥2.172,00 | ¥2.157,00 | 1,90K |
| 2026-07-17 | ¥2.148,00 | -1,01 % | ¥2.170,00 | ¥2.183,00 | ¥2.143,00 | 2,90K |
| 2026-07-16 | ¥2.170,00 | +1,64 % | ¥2.142,00 | ¥2.170,00 | ¥2.140,00 | 2,30K |
| 2026-07-15 | ¥2.135,00 | +2,20 % | ¥2.094,00 | ¥2.135,00 | ¥2.094,00 | 2,40K |
| 2026-07-14 | ¥2.089,00 | +0,58 % | ¥2.077,00 | ¥2.100,00 | ¥2.071,00 | 3,00K |
| 2026-07-13 | ¥2.077,00 | +0,87 % | ¥2.074,00 | ¥2.079,00 | ¥2.065,00 | 2,40K |
| 2026-07-10 | ¥2.059,00 | +0,44 % | ¥2.040,00 | ¥2.060,00 | ¥2.040,00 | 1,40K |
| 2026-07-09 | ¥2.050,00 | +1,23 % | ¥2.025,00 | ¥2.050,00 | ¥2.025,00 | 1,60K |
| 2026-07-08 | ¥2.025,00 | +0,45 % | ¥2.016,00 | ¥2.031,00 | ¥2.015,00 | 2,30K |
| 2026-07-07 | ¥2.016,00 | -1,66 % | ¥2.050,00 | ¥2.050,00 | ¥2.016,00 | 4,20K |
| 2026-07-06 | ¥2.050,00 | +2,81 % | ¥2.000,00 | ¥2.055,00 | ¥2.000,00 | 5,80K |
| 2026-07-03 | ¥1.994,00 | +2,73 % | ¥1.944,00 | ¥1.994,00 | ¥1.944,00 | 7,50K |
| 2026-07-02 | ¥1.941,00 | +0,05 % | ¥1.940,00 | ¥1.947,00 | ¥1.938,00 | 5,30K |
| 2026-07-01 | ¥1.940,00 | +0,41 % | ¥1.932,00 | ¥1.940,00 | ¥1.932,00 | 1,40K |
| 2026-06-30 | ¥1.932,00 | 0,00 % | ¥1.933,00 | ¥1.940,00 | ¥1.930,00 | 3,20K |
| 2026-06-29 | ¥1.932,00 | +0,52 % | ¥1.925,00 | ¥1.932,00 | ¥1.925,00 | 3,30K |
| 2026-06-26 | ¥1.922,00 | -0,47 % | ¥1.920,00 | ¥1.931,00 | ¥1.920,00 | 2,80K |
| 2026-06-25 | ¥1.931,00 | +0,73 % | ¥1.917,00 | ¥1.932,00 | ¥1.917,00 | 4,50K |
| 2026-06-24 | ¥1.917,00 | -0,26 % | ¥1.916,00 | ¥1.924,00 | ¥1.916,00 | 4,10K |
| 2026-06-23 | ¥1.922,00 | -0,10 % | ¥1.922,00 | ¥1.929,00 | ¥1.922,00 | 2,90K |
| 2026-06-22 | ¥1.924,00 | -0,31 % | ¥1.926,00 | ¥1.930,00 | ¥1.924,00 | 3,70K |
| 2026-06-19 | ¥1.930,00 | 0,00 % | ¥1.926,00 | ¥1.931,00 | ¥1.926,00 | 1,70K |
| 2026-06-18 | ¥1.930,00 | +0,05 % | ¥1.926,00 | ¥1.930,00 | ¥1.925,00 | 3,20K |
| 2026-06-17 | ¥1.929,00 | +0,36 % | ¥1.925,00 | ¥1.930,00 | ¥1.922,00 | 2,80K |
| 2026-06-16 | ¥1.922,00 | -0,10 % | ¥1.921,00 | ¥1.925,00 | ¥1.920,00 | 2,30K |
| 2026-06-15 | ¥1.924,00 | +0,16 % | ¥1.923,00 | ¥1.930,00 | ¥1.922,00 | 4,90K |
| 2026-06-12 | ¥1.921,00 | -0,05 % | ¥1.922,00 | ¥1.928,00 | ¥1.919,00 | 4,10K |
| 2026-06-11 | ¥1.922,00 | -0,62 % | ¥1.922,00 | ¥1.930,00 | ¥1.920,00 | 1,80K |
| 2026-06-10 | ¥1.934,00 | +0,68 % | ¥1.918,00 | ¥1.934,00 | ¥1.918,00 | 3,60K |
| 2026-06-09 | ¥1.921,00 | +0,16 % | ¥1.917,00 | ¥1.929,00 | ¥1.917,00 | 3,00K |
| 2026-06-08 | ¥1.918,00 | -0,21 % | ¥1.919,00 | ¥1.929,00 | ¥1.911,00 | 5,00K |
| 2026-06-05 | ¥1.922,00 | +0,26 % | ¥1.913,00 | ¥1.928,00 | ¥1.913,00 | 3,60K |
| 2026-06-04 | ¥1.917,00 | +0,31 % | ¥1.918,00 | ¥1.919,00 | ¥1.912,00 | 3,40K |
| 2026-06-03 | ¥1.911,00 | -0,47 % | ¥1.915,00 | ¥1.920,00 | ¥1.911,00 | 5,30K |
| 2026-06-02 | ¥1.920,00 | -0,26 % | ¥1.925,00 | ¥1.930,00 | ¥1.913,00 | 8,60K |
| 2026-06-01 | ¥1.925,00 | +0,10 % | ¥1.925,00 | ¥1.935,00 | ¥1.925,00 | 4,70K |
| 2026-05-29 | ¥1.923,00 | +0,16 % | ¥1.930,00 | ¥1.940,00 | ¥1.923,00 | 11,50K |
| 2026-05-28 | ¥1.920,00 | +0,16 % | ¥1.917,00 | ¥1.923,00 | ¥1.917,00 | 5,70K |
| 2026-05-27 | ¥1.917,00 | -0,26 % | ¥1.920,00 | ¥1.928,00 | ¥1.916,00 | 13,30K |
| 2026-05-26 | ¥1.922,00 | -3,90 % | ¥1.930,00 | ¥1.935,00 | ¥1.902,00 | 57,80K |
| 2026-05-25 | ¥2.000,00 | -5,66 % | ¥2.100,00 | ¥2.100,00 | ¥2.000,00 | 27,60K |