JMDC Inc. 4483
TSE · Japan · Technologiedienstleistungen
¥3.625,00-95,00 (-2,55 %)
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 | ¥3.625,00 | -2,55 % | ¥3.580,00 | ¥3.680,00 | ¥3.560,00 | 256,20K |
| 2026-10-01 | ¥3.720,00 | +4,49 % | ¥3.590,00 | ¥3.720,00 | ¥3.540,00 | 249,60K |
| 2026-09-30 | ¥3.560,00 | +0,99 % | ¥3.510,00 | ¥3.600,00 | ¥3.495,00 | 170,40K |
| 2026-09-29 | ¥3.525,00 | -1,67 % | ¥3.575,00 | ¥3.575,00 | ¥3.525,00 | 153,50K |
| 2026-09-28 | ¥3.585,00 | -0,55 % | ¥3.615,00 | ¥3.645,00 | ¥3.585,00 | 138,40K |
| 2026-09-25 | ¥3.605,00 | -1,50 % | ¥3.620,00 | ¥3.690,00 | ¥3.575,00 | 252,10K |
| 2026-09-24 | ¥3.660,00 | +2,52 % | ¥3.570,00 | ¥3.700,00 | ¥3.560,00 | 273,80K |
| 2026-09-18 | ¥3.570,00 | -0,42 % | ¥3.600,00 | ¥3.600,00 | ¥3.520,00 | 411,40K |
| 2026-09-17 | ¥3.585,00 | +0,84 % | ¥3.540,00 | ¥3.600,00 | ¥3.525,00 | 139,90K |
| 2026-09-16 | ¥3.555,00 | -1,52 % | ¥3.610,00 | ¥3.610,00 | ¥3.550,00 | 134,30K |
| 2026-09-15 | ¥3.610,00 | +0,28 % | ¥3.600,00 | ¥3.625,00 | ¥3.560,00 | 198,60K |
| 2026-09-14 | ¥3.600,00 | +2,27 % | ¥3.470,00 | ¥3.620,00 | ¥3.470,00 | 210,70K |
| 2026-09-11 | ¥3.520,00 | -2,49 % | ¥3.540,00 | ¥3.550,00 | ¥3.455,00 | 358,90K |
| 2026-09-10 | ¥3.610,00 | +4,34 % | ¥3.505,00 | ¥3.610,00 | ¥3.480,00 | 399,30K |
| 2026-09-09 | ¥3.460,00 | -1,14 % | ¥3.515,00 | ¥3.550,00 | ¥3.430,00 | 398,60K |
| 2026-09-08 | ¥3.500,00 | -2,51 % | ¥3.550,00 | ¥3.585,00 | ¥3.480,00 | 261,60K |
| 2026-09-07 | ¥3.590,00 | +0,42 % | ¥3.605,00 | ¥3.655,00 | ¥3.525,00 | 607,00K |
| 2026-09-04 | ¥3.575,00 | +5,15 % | ¥3.440,00 | ¥3.585,00 | ¥3.410,00 | 517,50K |
| 2026-09-03 | ¥3.400,00 | +1,04 % | ¥3.360,00 | ¥3.430,00 | ¥3.355,00 | 196,10K |
| 2026-09-02 | ¥3.365,00 | -2,89 % | ¥3.410,00 | ¥3.480,00 | ¥3.360,00 | 237,20K |
| 2026-09-01 | ¥3.465,00 | -2,53 % | ¥3.520,00 | ¥3.605,00 | ¥3.445,00 | 355,20K |
| 2026-08-31 | ¥3.555,00 | +1,57 % | ¥3.540,00 | ¥3.590,00 | ¥3.500,00 | 703,40K |
| 2026-08-28 | ¥3.500,00 | +2,04 % | ¥3.430,00 | ¥3.545,00 | ¥3.415,00 | 187,50K |
| 2026-08-27 | ¥3.430,00 | -0,58 % | ¥3.460,00 | ¥3.475,00 | ¥3.420,00 | 156,70K |
| 2026-08-26 | ¥3.450,00 | +0,73 % | ¥3.495,00 | ¥3.515,00 | ¥3.410,00 | 218,10K |
| 2026-08-25 | ¥3.425,00 | +1,03 % | ¥3.395,00 | ¥3.450,00 | ¥3.360,00 | 171,80K |
| 2026-08-24 | ¥3.390,00 | +0,74 % | ¥3.405,00 | ¥3.430,00 | ¥3.385,00 | 143,70K |
| 2026-08-21 | ¥3.365,00 | -2,89 % | ¥3.475,00 | ¥3.485,00 | ¥3.320,00 | 263,90K |
| 2026-08-20 | ¥3.465,00 | +1,91 % | ¥3.400,00 | ¥3.515,00 | ¥3.395,00 | 244,50K |
| 2026-08-19 | ¥3.400,00 | -0,73 % | ¥3.415,00 | ¥3.460,00 | ¥3.340,00 | 353,60K |
| 2026-08-18 | ¥3.425,00 | +1,63 % | ¥3.365,00 | ¥3.440,00 | ¥3.330,00 | 316,70K |
| 2026-08-17 | ¥3.370,00 | -2,88 % | ¥3.445,00 | ¥3.495,00 | ¥3.330,00 | 333,90K |
| 2026-08-14 | ¥3.470,00 | +1,61 % | ¥3.440,00 | ¥3.550,00 | ¥3.380,00 | 577,20K |
| 2026-08-13 | ¥3.415,00 | -2,43 % | ¥3.450,00 | ¥3.470,00 | ¥3.330,00 | 290,80K |
| 2026-08-12 | ¥3.500,00 | +2,04 % | ¥3.500,00 | ¥3.505,00 | ¥3.425,00 | 272,10K |
| 2026-08-10 | ¥3.430,00 | +1,63 % | ¥3.460,00 | ¥3.520,00 | ¥3.390,00 | 383,70K |
| 2026-08-07 | ¥3.375,00 | -5,33 % | ¥3.500,00 | ¥3.550,00 | ¥3.320,00 | 580,60K |
| 2026-08-06 | ¥3.565,00 | +16,12 % | ¥3.490,00 | ¥3.565,00 | ¥3.310,00 | 1,24M |
| 2026-08-05 | ¥3.070,00 | +1,99 % | ¥3.010,00 | ¥3.145,00 | ¥3.010,00 | 423,10K |
| 2026-08-04 | ¥3.010,00 | +0,33 % | ¥3.025,00 | ¥3.045,00 | ¥2.985,00 | 320,10K |
| 2026-08-03 | ¥3.000,00 | -4,15 % | ¥3.100,00 | ¥3.100,00 | ¥2.987,00 | 295,00K |
| 2026-07-31 | ¥3.130,00 | -2,19 % | ¥3.200,00 | ¥3.225,00 | ¥3.130,00 | 206,40K |
| 2026-07-30 | ¥3.200,00 | -1,84 % | ¥3.230,00 | ¥3.260,00 | ¥3.180,00 | 164,70K |
| 2026-07-29 | ¥3.260,00 | +1,56 % | ¥3.275,00 | ¥3.275,00 | ¥3.160,00 | 406,30K |
| 2026-07-28 | ¥3.210,00 | -2,58 % | ¥3.315,00 | ¥3.330,00 | ¥3.185,00 | 356,40K |
| 2026-07-27 | ¥3.295,00 | +2,97 % | ¥3.260,00 | ¥3.295,00 | ¥3.230,00 | 154,60K |
| 2026-07-24 | ¥3.200,00 | -1,54 % | ¥3.200,00 | ¥3.240,00 | ¥3.175,00 | 207,20K |
| 2026-07-23 | ¥3.250,00 | -1,22 % | ¥3.305,00 | ¥3.330,00 | ¥3.220,00 | 361,30K |
| 2026-07-22 | ¥3.290,00 | +0,61 % | ¥3.255,00 | ¥3.350,00 | ¥3.210,00 | 463,30K |
| 2026-07-21 | ¥3.270,00 | +3,65 % | ¥3.290,00 | ¥3.315,00 | ¥3.225,00 | 442,40K |
| 2026-07-17 | ¥3.155,00 | -1,87 % | ¥3.165,00 | ¥3.200,00 | ¥3.105,00 | 277,40K |
| 2026-07-16 | ¥3.215,00 | +1,42 % | ¥3.170,00 | ¥3.240,00 | ¥3.155,00 | 278,20K |
| 2026-07-15 | ¥3.170,00 | -1,55 % | ¥3.220,00 | ¥3.235,00 | ¥3.135,00 | 282,80K |
| 2026-07-14 | ¥3.220,00 | -0,16 % | ¥3.270,00 | ¥3.280,00 | ¥3.220,00 | 160,80K |
| 2026-07-13 | ¥3.225,00 | +1,74 % | ¥3.205,00 | ¥3.325,00 | ¥3.190,00 | 391,10K |
| 2026-07-10 | ¥3.170,00 | +0,63 % | ¥3.160,00 | ¥3.200,00 | ¥3.140,00 | 222,90K |
| 2026-07-09 | ¥3.150,00 | -2,33 % | ¥3.190,00 | ¥3.220,00 | ¥3.125,00 | 220,40K |
| 2026-07-08 | ¥3.225,00 | +0,78 % | ¥3.230,00 | ¥3.265,00 | ¥3.145,00 | 350,90K |
| 2026-07-07 | ¥3.200,00 | +2,56 % | ¥3.140,00 | ¥3.240,00 | ¥3.140,00 | 413,80K |
| 2026-07-06 | ¥3.120,00 | +3,14 % | ¥3.085,00 | ¥3.150,00 | ¥3.030,00 | 341,60K |
| 2026-07-03 | ¥3.025,00 | -0,33 % | ¥3.020,00 | ¥3.035,00 | ¥2.971,00 | 475,90K |
| 2026-07-02 | ¥3.035,00 | +5,35 % | ¥2.952,00 | ¥3.060,00 | ¥2.926,00 | 652,40K |
| 2026-07-01 | ¥2.881,00 | +0,14 % | ¥2.801,00 | ¥2.909,00 | ¥2.795,00 | 321,30K |
| 2026-06-30 | ¥2.877,00 | -0,66 % | ¥2.832,00 | ¥2.903,00 | ¥2.811,00 | 477,50K |
| 2026-06-29 | ¥2.896,00 | +4,51 % | ¥2.921,00 | ¥2.976,00 | ¥2.878,00 | 1,04M |
| 2026-06-26 | ¥2.771,00 | +2,59 % | ¥2.729,00 | ¥2.771,00 | ¥2.674,00 | 543,60K |
| 2026-06-25 | ¥2.701,00 | +0,22 % | ¥2.745,00 | ¥2.745,00 | ¥2.689,00 | 428,90K |
| 2026-06-24 | ¥2.695,00 | -1,17 % | ¥2.710,00 | ¥2.710,00 | ¥2.634,00 | 614,80K |
| 2026-06-23 | ¥2.727,00 | -0,47 % | ¥2.782,00 | ¥2.842,00 | ¥2.727,00 | 641,30K |
| 2026-06-22 | ¥2.740,00 | +1,48 % | ¥2.667,00 | ¥2.757,00 | ¥2.658,00 | 444,80K |
| 2026-06-19 | ¥2.700,00 | -3,98 % | ¥2.762,00 | ¥2.772,00 | ¥2.682,00 | 747,30K |
| 2026-06-18 | ¥2.812,00 | +0,43 % | ¥2.750,00 | ¥2.886,00 | ¥2.750,00 | 410,10K |
| 2026-06-17 | ¥2.800,00 | +1,52 % | ¥2.756,00 | ¥2.837,00 | ¥2.717,00 | 421,80K |
| 2026-06-16 | ¥2.758,00 | +1,06 % | ¥2.747,00 | ¥2.821,00 | ¥2.740,00 | 391,10K |
| 2026-06-15 | ¥2.729,00 | +3,84 % | ¥2.672,00 | ¥2.791,00 | ¥2.642,00 | 345,80K |
| 2026-06-12 | ¥2.628,00 | -0,83 % | ¥2.641,00 | ¥2.661,00 | ¥2.583,00 | 554,10K |
| 2026-06-11 | ¥2.650,00 | -1,01 % | ¥2.670,00 | ¥2.682,00 | ¥2.637,00 | 359,70K |
| 2026-06-10 | ¥2.677,00 | +0,07 % | ¥2.725,00 | ¥2.737,00 | ¥2.651,00 | 320,80K |
| 2026-06-09 | ¥2.675,00 | -0,45 % | ¥2.723,00 | ¥2.723,00 | ¥2.628,00 | 335,10K |
| 2026-06-08 | ¥2.687,00 | -2,61 % | ¥2.709,00 | ¥2.757,00 | ¥2.681,00 | 433,30K |
| 2026-06-05 | ¥2.759,00 | +3,14 % | ¥2.775,00 | ¥2.847,00 | ¥2.730,00 | 384,70K |
| 2026-06-04 | ¥2.675,00 | -0,48 % | ¥2.651,00 | ¥2.707,00 | ¥2.641,00 | 341,60K |
| 2026-06-03 | ¥2.688,00 | -6,37 % | ¥2.800,00 | ¥2.808,00 | ¥2.660,00 | 494,90K |
| 2026-06-02 | ¥2.871,00 | +0,42 % | ¥2.843,00 | ¥2.929,00 | ¥2.805,00 | 409,90K |
| 2026-06-01 | ¥2.859,00 | +0,78 % | ¥2.817,00 | ¥2.898,00 | ¥2.803,00 | 403,90K |
| 2026-05-29 | ¥2.837,00 | +4,61 % | ¥2.724,00 | ¥2.895,00 | ¥2.711,00 | 517,50K |
| 2026-05-28 | ¥2.712,00 | -0,40 % | ¥2.729,00 | ¥2.742,00 | ¥2.663,00 | 315,80K |
| 2026-05-27 | ¥2.723,00 | +0,22 % | ¥2.711,00 | ¥2.751,00 | ¥2.690,00 | 327,20K |
| 2026-05-26 | ¥2.717,00 | -1,09 % | ¥2.741,00 | ¥2.748,00 | ¥2.686,00 | 230,10K |
| 2026-05-25 | ¥2.747,00 | -0,97 % | ¥2.755,00 | ¥2.760,00 | ¥2.696,00 | 305,80K |