Makuake, Inc. 4479
TSE · Japan · Technologiedienstleistungen
¥953,00+1,00 (+0,11 %)
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 | ¥953,00 | +0,11 % | ¥952,00 | ¥965,00 | ¥944,00 | 21,20K |
| 2026-10-01 | ¥952,00 | -0,21 % | ¥950,00 | ¥964,00 | ¥935,00 | 17,80K |
| 2026-09-30 | ¥954,00 | +0,95 % | ¥945,00 | ¥954,00 | ¥922,00 | 42,70K |
| 2026-09-29 | ¥945,00 | -4,26 % | ¥987,00 | ¥987,00 | ¥945,00 | 38,50K |
| 2026-09-28 | ¥987,00 | +0,20 % | ¥983,00 | ¥990,00 | ¥974,00 | 18,10K |
| 2026-09-25 | ¥985,00 | -0,20 % | ¥991,00 | ¥1.000,00 | ¥975,00 | 24,20K |
| 2026-09-24 | ¥987,00 | +2,28 % | ¥970,00 | ¥995,00 | ¥968,00 | 29,30K |
| 2026-09-18 | ¥965,00 | -0,10 % | ¥962,00 | ¥981,00 | ¥955,00 | 25,90K |
| 2026-09-17 | ¥966,00 | +0,94 % | ¥960,00 | ¥974,00 | ¥959,00 | 19,10K |
| 2026-09-16 | ¥957,00 | -2,55 % | ¥978,00 | ¥981,00 | ¥956,00 | 14,50K |
| 2026-09-15 | ¥982,00 | +0,41 % | ¥971,00 | ¥985,00 | ¥970,00 | 13,70K |
| 2026-09-14 | ¥978,00 | +3,71 % | ¥937,00 | ¥981,00 | ¥937,00 | 28,50K |
| 2026-09-11 | ¥943,00 | -3,18 % | ¥959,00 | ¥969,00 | ¥939,00 | 23,00K |
| 2026-09-10 | ¥974,00 | +3,73 % | ¥932,00 | ¥977,00 | ¥922,00 | 49,10K |
| 2026-09-09 | ¥939,00 | -2,39 % | ¥950,00 | ¥950,00 | ¥931,00 | 25,50K |
| 2026-09-08 | ¥962,00 | -0,41 % | ¥968,00 | ¥986,00 | ¥960,00 | 25,10K |
| 2026-09-07 | ¥966,00 | -4,07 % | ¥1.002,00 | ¥1.010,00 | ¥960,00 | 65,30K |
| 2026-09-04 | ¥1.007,00 | +2,03 % | ¥987,00 | ¥1.034,00 | ¥978,00 | 157,30K |
| 2026-09-03 | ¥987,00 | +5,67 % | ¥940,00 | ¥1.021,00 | ¥933,00 | 327,30K |
| 2026-09-02 | ¥934,00 | -3,41 % | ¥1.018,00 | ¥1.035,00 | ¥915,00 | 687,10K |
| 2026-09-01 | ¥967,00 | -0,72 % | ¥974,00 | ¥974,00 | ¥950,00 | 31,80K |
| 2026-08-31 | ¥974,00 | +4,39 % | ¥930,00 | ¥974,00 | ¥926,00 | 60,30K |
| 2026-08-28 | ¥933,00 | +1,08 % | ¥929,00 | ¥947,00 | ¥923,00 | 21,20K |
| 2026-08-27 | ¥923,00 | -0,54 % | ¥928,00 | ¥954,00 | ¥918,00 | 37,20K |
| 2026-08-26 | ¥928,00 | +2,54 % | ¥904,00 | ¥940,00 | ¥904,00 | 43,60K |
| 2026-08-25 | ¥905,00 | +0,89 % | ¥893,00 | ¥906,00 | ¥892,00 | 16,40K |
| 2026-08-24 | ¥897,00 | -2,50 % | ¥914,00 | ¥917,00 | ¥893,00 | 19,10K |
| 2026-08-21 | ¥920,00 | -0,97 % | ¥915,00 | ¥925,00 | ¥900,00 | 36,00K |
| 2026-08-20 | ¥929,00 | +8,65 % | ¥861,00 | ¥929,00 | ¥861,00 | 84,00K |
| 2026-08-19 | ¥855,00 | -2,17 % | ¥859,00 | ¥875,00 | ¥855,00 | 45,20K |
| 2026-08-18 | ¥874,00 | -1,02 % | ¥874,00 | ¥881,00 | ¥869,00 | 20,20K |
| 2026-08-17 | ¥883,00 | +4,37 % | ¥850,00 | ¥883,00 | ¥850,00 | 54,10K |
| 2026-08-14 | ¥846,00 | -2,65 % | ¥865,00 | ¥879,00 | ¥846,00 | 63,70K |
| 2026-08-13 | ¥869,00 | -0,57 % | ¥881,00 | ¥882,00 | ¥863,00 | 29,70K |
| 2026-08-12 | ¥874,00 | +1,04 % | ¥870,00 | ¥886,00 | ¥868,00 | 28,30K |
| 2026-08-10 | ¥865,00 | -0,57 % | ¥870,00 | ¥876,00 | ¥854,00 | 36,10K |
| 2026-08-07 | ¥870,00 | -0,68 % | ¥868,00 | ¥875,00 | ¥857,00 | 42,10K |
| 2026-08-06 | ¥876,00 | +0,81 % | ¥856,00 | ¥880,00 | ¥850,00 | 33,30K |
| 2026-08-05 | ¥869,00 | +2,36 % | ¥849,00 | ¥872,00 | ¥849,00 | 61,60K |
| 2026-08-04 | ¥849,00 | +2,17 % | ¥826,00 | ¥859,00 | ¥825,00 | 30,90K |
| 2026-08-03 | ¥831,00 | -1,19 % | ¥826,00 | ¥836,00 | ¥817,00 | 41,60K |
| 2026-07-31 | ¥841,00 | +2,56 % | ¥813,00 | ¥854,00 | ¥800,00 | 140,90K |
| 2026-07-30 | ¥820,00 | -4,09 % | ¥856,00 | ¥856,00 | ¥801,00 | 257,00K |
| 2026-07-29 | ¥855,00 | -16,50 % | ¥949,00 | ¥949,00 | ¥848,00 | 479,00K |
| 2026-07-28 | ¥1.024,00 | +2,30 % | ¥1.005,00 | ¥1.060,00 | ¥970,00 | 410,30K |
| 2026-07-27 | ¥1.001,00 | +3,30 % | ¥984,00 | ¥1.016,00 | ¥977,00 | 94,60K |
| 2026-07-24 | ¥969,00 | 0,00 % | ¥961,00 | ¥984,00 | ¥947,00 | 64,60K |
| 2026-07-23 | ¥969,00 | -0,92 % | ¥980,00 | ¥998,00 | ¥953,00 | 59,20K |
| 2026-07-22 | ¥978,00 | -0,20 % | ¥965,00 | ¥985,00 | ¥960,00 | 42,20K |
| 2026-07-21 | ¥980,00 | +5,95 % | ¥932,00 | ¥999,00 | ¥931,00 | 133,60K |
| 2026-07-17 | ¥925,00 | +3,12 % | ¥904,00 | ¥925,00 | ¥900,00 | 56,60K |
| 2026-07-16 | ¥897,00 | -3,24 % | ¥922,00 | ¥930,00 | ¥892,00 | 27,70K |
| 2026-07-15 | ¥927,00 | +0,65 % | ¥921,00 | ¥928,00 | ¥900,00 | 21,20K |
| 2026-07-14 | ¥921,00 | -0,32 % | ¥914,00 | ¥929,00 | ¥908,00 | 24,50K |
| 2026-07-13 | ¥924,00 | +1,09 % | ¥908,00 | ¥929,00 | ¥905,00 | 29,10K |
| 2026-07-10 | ¥914,00 | +2,93 % | ¥892,00 | ¥914,00 | ¥882,00 | 23,20K |
| 2026-07-09 | ¥888,00 | +1,49 % | ¥885,00 | ¥893,00 | ¥878,00 | 11,70K |
| 2026-07-08 | ¥875,00 | -0,11 % | ¥872,00 | ¥899,00 | ¥857,00 | 23,30K |
| 2026-07-07 | ¥876,00 | -3,10 % | ¥906,00 | ¥913,00 | ¥876,00 | 18,50K |
| 2026-07-06 | ¥904,00 | +1,69 % | ¥891,00 | ¥913,00 | ¥876,00 | 35,10K |
| 2026-07-03 | ¥889,00 | +2,42 % | ¥868,00 | ¥889,00 | ¥860,00 | 32,40K |
| 2026-07-02 | ¥868,00 | +2,97 % | ¥844,00 | ¥874,00 | ¥844,00 | 30,30K |
| 2026-07-01 | ¥843,00 | -0,59 % | ¥844,00 | ¥850,00 | ¥836,00 | 11,40K |
| 2026-06-30 | ¥848,00 | +0,36 % | ¥854,00 | ¥854,00 | ¥825,00 | 26,40K |
| 2026-06-29 | ¥845,00 | +3,17 % | ¥825,00 | ¥846,00 | ¥825,00 | 31,70K |
| 2026-06-26 | ¥819,00 | +0,86 % | ¥824,00 | ¥824,00 | ¥805,00 | 31,50K |
| 2026-06-25 | ¥812,00 | -0,73 % | ¥815,00 | ¥821,00 | ¥811,00 | 8,80K |
| 2026-06-24 | ¥818,00 | +0,49 % | ¥812,00 | ¥828,00 | ¥809,00 | 18,10K |
| 2026-06-23 | ¥814,00 | -0,85 % | ¥832,00 | ¥832,00 | ¥811,00 | 13,80K |
| 2026-06-22 | ¥821,00 | -2,38 % | ¥826,00 | ¥847,00 | ¥821,00 | 17,10K |
| 2026-06-19 | ¥841,00 | -1,64 % | ¥856,00 | ¥863,00 | ¥833,00 | 26,30K |
| 2026-06-18 | ¥855,00 | -0,23 % | ¥858,00 | ¥870,00 | ¥843,00 | 35,40K |
| 2026-06-17 | ¥857,00 | +6,46 % | ¥806,00 | ¥875,00 | ¥806,00 | 69,10K |
| 2026-06-16 | ¥805,00 | -2,07 % | ¥817,00 | ¥817,00 | ¥803,00 | 26,50K |
| 2026-06-15 | ¥822,00 | +0,37 % | ¥826,00 | ¥827,00 | ¥813,00 | 18,20K |
| 2026-06-12 | ¥819,00 | -1,33 % | ¥842,00 | ¥842,00 | ¥813,00 | 26,50K |
| 2026-06-11 | ¥830,00 | -1,78 % | ¥832,00 | ¥839,00 | ¥816,00 | 56,80K |
| 2026-06-10 | ¥845,00 | -3,10 % | ¥858,00 | ¥861,00 | ¥836,00 | 47,40K |
| 2026-06-09 | ¥872,00 | +0,58 % | ¥879,00 | ¥882,00 | ¥861,00 | 118,70K |
| 2026-06-08 | ¥867,00 | -3,88 % | ¥887,00 | ¥887,00 | ¥850,00 | 43,00K |
| 2026-06-05 | ¥902,00 | +4,16 % | ¥866,00 | ¥904,00 | ¥865,00 | 61,00K |
| 2026-06-04 | ¥866,00 | +2,12 % | ¥845,00 | ¥874,00 | ¥841,00 | 40,40K |
| 2026-06-03 | ¥848,00 | -2,19 % | ¥872,00 | ¥872,00 | ¥837,00 | 32,00K |
| 2026-06-02 | ¥867,00 | -0,12 % | ¥873,00 | ¥873,00 | ¥847,00 | 43,90K |
| 2026-06-01 | ¥868,00 | +4,58 % | ¥836,00 | ¥872,00 | ¥831,00 | 66,70K |
| 2026-05-29 | ¥830,00 | -0,48 % | ¥829,00 | ¥844,00 | ¥828,00 | 29,80K |
| 2026-05-28 | ¥834,00 | 0,00 % | ¥831,00 | ¥844,00 | ¥825,00 | 26,70K |
| 2026-05-27 | ¥834,00 | -3,14 % | ¥858,00 | ¥871,00 | ¥831,00 | 58,80K |
| 2026-05-26 | ¥861,00 | -1,71 % | ¥876,00 | ¥876,00 | ¥854,00 | 23,30K |
| 2026-05-25 | ¥876,00 | -1,24 % | ¥888,00 | ¥916,00 | ¥858,00 | 38,90K |