Space Market, Inc. 4487
TSE · Japan · Technologiedienstleistungen
¥220,00+4,00 (+1,85 %)
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 | ¥220,00 | +1,85 % | ¥216,00 | ¥230,00 | ¥215,00 | 9,50K |
| 2026-10-01 | ¥216,00 | -1,37 % | ¥219,00 | ¥219,00 | ¥216,00 | 2,50K |
| 2026-09-30 | ¥219,00 | -1,35 % | ¥229,00 | ¥245,00 | ¥215,00 | 57,20K |
| 2026-09-29 | ¥222,00 | -1,77 % | ¥225,00 | ¥225,00 | ¥222,00 | 400 |
| 2026-09-28 | ¥226,00 | +0,44 % | ¥225,00 | ¥228,00 | ¥225,00 | 2,50K |
| 2026-09-25 | ¥225,00 | 0,00 % | ¥233,00 | ¥233,00 | ¥223,00 | 6,00K |
| 2026-09-24 | ¥225,00 | -1,75 % | ¥229,00 | ¥229,00 | ¥224,00 | 3,00K |
| 2026-09-18 | ¥229,00 | -0,43 % | ¥232,00 | ¥232,00 | ¥225,00 | 2,80K |
| 2026-09-17 | ¥230,00 | +0,44 % | ¥230,00 | ¥230,00 | ¥230,00 | 300 |
| 2026-09-16 | ¥229,00 | +0,44 % | ¥228,00 | ¥231,00 | ¥219,00 | 6,40K |
| 2026-09-15 | ¥228,00 | -1,30 % | ¥231,00 | ¥232,00 | ¥228,00 | 3,20K |
| 2026-09-14 | ¥231,00 | -0,43 % | ¥233,00 | ¥233,00 | ¥228,00 | 2,70K |
| 2026-09-11 | ¥232,00 | -0,43 % | ¥230,00 | ¥233,00 | ¥230,00 | 1,90K |
| 2026-09-10 | ¥233,00 | 0,00 % | ¥230,00 | ¥233,00 | ¥230,00 | 1,70K |
| 2026-09-09 | ¥233,00 | 0,00 % | ¥235,00 | ¥235,00 | ¥230,00 | 1,70K |
| 2026-09-08 | ¥233,00 | 0,00 % | ¥233,00 | ¥233,00 | ¥231,00 | 1,50K |
| 2026-09-07 | ¥233,00 | +1,30 % | ¥228,00 | ¥233,00 | ¥228,00 | 4,30K |
| 2026-09-04 | ¥230,00 | 0,00 % | ¥227,00 | ¥230,00 | ¥227,00 | 2,10K |
| 2026-09-03 | ¥230,00 | +0,44 % | ¥229,00 | ¥231,00 | ¥229,00 | 300 |
| 2026-09-02 | ¥229,00 | -0,43 % | ¥230,00 | ¥232,00 | ¥228,00 | 2,60K |
| 2026-09-01 | ¥230,00 | -0,43 % | ¥231,00 | ¥234,00 | ¥228,00 | 4,20K |
| 2026-08-31 | ¥231,00 | +0,87 % | ¥232,00 | ¥232,00 | ¥230,00 | 5,60K |
| 2026-08-28 | ¥229,00 | -0,87 % | ¥231,00 | ¥231,00 | ¥229,00 | 1,80K |
| 2026-08-27 | ¥231,00 | +2,21 % | ¥226,00 | ¥231,00 | ¥225,00 | 9,30K |
| 2026-08-26 | ¥226,00 | -0,88 % | ¥228,00 | ¥228,00 | ¥225,00 | 2,40K |
| 2026-08-25 | ¥228,00 | +0,88 % | ¥228,00 | ¥228,00 | ¥220,00 | 3,70K |
| 2026-08-24 | ¥226,00 | +0,44 % | ¥230,00 | ¥230,00 | ¥220,00 | 7,00K |
| 2026-08-21 | ¥225,00 | +0,45 % | ¥224,00 | ¥225,00 | ¥223,00 | 3,20K |
| 2026-08-20 | ¥224,00 | 0,00 % | ¥226,00 | ¥226,00 | ¥218,00 | 9,30K |
| 2026-08-19 | ¥224,00 | -0,88 % | ¥222,00 | ¥226,00 | ¥220,00 | 7,80K |
| 2026-08-18 | ¥226,00 | +0,44 % | ¥222,00 | ¥226,00 | ¥222,00 | 7,30K |
| 2026-08-17 | ¥225,00 | -5,86 % | ¥235,00 | ¥235,00 | ¥221,00 | 20,40K |
| 2026-08-14 | ¥239,00 | +1,70 % | ¥235,00 | ¥239,00 | ¥235,00 | 10,50K |
| 2026-08-13 | ¥235,00 | +0,86 % | ¥232,00 | ¥238,00 | ¥231,00 | 7,30K |
| 2026-08-12 | ¥233,00 | +1,30 % | ¥230,00 | ¥237,00 | ¥229,00 | 14,70K |
| 2026-08-10 | ¥230,00 | +1,32 % | ¥225,00 | ¥230,00 | ¥222,00 | 11,50K |
| 2026-08-07 | ¥227,00 | +3,18 % | ¥224,00 | ¥227,00 | ¥223,00 | 2,80K |
| 2026-08-06 | ¥220,00 | -2,22 % | ¥222,00 | ¥223,00 | ¥219,00 | 3,00K |
| 2026-08-05 | ¥225,00 | 0,00 % | ¥222,00 | ¥227,00 | ¥221,00 | 1,50K |
| 2026-08-04 | ¥225,00 | +0,45 % | ¥225,00 | ¥226,00 | ¥222,00 | 2,40K |
| 2026-08-03 | ¥224,00 | +2,28 % | ¥219,00 | ¥224,00 | ¥219,00 | 1,10K |
| 2026-07-31 | ¥219,00 | -0,90 % | ¥223,00 | ¥223,00 | ¥219,00 | 2,90K |
| 2026-07-30 | ¥221,00 | +0,91 % | ¥222,00 | ¥222,00 | ¥213,00 | 2,20K |
| 2026-07-29 | ¥219,00 | -2,23 % | ¥216,00 | ¥223,00 | ¥205,00 | 23,00K |
| 2026-07-28 | ¥224,00 | -0,44 % | ¥228,00 | ¥230,00 | ¥223,00 | 3,20K |
| 2026-07-27 | ¥225,00 | +1,35 % | ¥228,00 | ¥228,00 | ¥219,00 | 2,90K |
| 2026-07-24 | ¥222,00 | -0,45 % | ¥231,00 | ¥231,00 | ¥222,00 | 7,70K |
| 2026-07-23 | ¥223,00 | +2,76 % | ¥216,00 | ¥223,00 | ¥216,00 | 2,10K |
| 2026-07-22 | ¥217,00 | +0,93 % | ¥220,00 | ¥220,00 | ¥217,00 | 6,00K |
| 2026-07-21 | ¥215,00 | +0,47 % | ¥212,00 | ¥216,00 | ¥212,00 | 5,80K |
| 2026-07-17 | ¥214,00 | -3,17 % | ¥227,00 | ¥227,00 | ¥213,00 | 12,50K |
| 2026-07-16 | ¥221,00 | -2,21 % | ¥224,00 | ¥226,00 | ¥221,00 | 1,90K |
| 2026-07-15 | ¥226,00 | -0,88 % | ¥230,00 | ¥230,00 | ¥224,00 | 8,20K |
| 2026-07-14 | ¥228,00 | +2,24 % | ¥230,00 | ¥230,00 | ¥225,00 | 5,30K |
| 2026-07-13 | ¥223,00 | -1,33 % | ¥230,00 | ¥230,00 | ¥223,00 | 2,60K |
| 2026-07-10 | ¥226,00 | +0,44 % | ¥224,00 | ¥227,00 | ¥222,00 | 3,20K |
| 2026-07-09 | ¥225,00 | +0,90 % | ¥223,00 | ¥227,00 | ¥221,00 | 7,60K |
| 2026-07-08 | ¥223,00 | +1,83 % | ¥220,00 | ¥225,00 | ¥219,00 | 6,50K |
| 2026-07-07 | ¥219,00 | -0,45 % | ¥220,00 | ¥220,00 | ¥217,00 | 5,30K |
| 2026-07-06 | ¥220,00 | +1,38 % | ¥220,00 | ¥220,00 | ¥214,00 | 10,30K |
| 2026-07-03 | ¥217,00 | +1,40 % | ¥214,00 | ¥219,00 | ¥213,00 | 3,20K |
| 2026-07-02 | ¥214,00 | +1,42 % | ¥210,00 | ¥217,00 | ¥207,00 | 14,10K |
| 2026-07-01 | ¥211,00 | -1,40 % | ¥214,00 | ¥214,00 | ¥211,00 | 2,00K |
| 2026-06-30 | ¥214,00 | +2,88 % | ¥209,00 | ¥217,00 | ¥209,00 | 3,80K |
| 2026-06-29 | ¥208,00 | -2,35 % | ¥211,00 | ¥218,00 | ¥208,00 | 6,90K |
| 2026-06-26 | ¥213,00 | -3,18 % | ¥212,00 | ¥217,00 | ¥212,00 | 7,90K |
| 2026-06-25 | ¥220,00 | +1,85 % | ¥215,00 | ¥227,00 | ¥215,00 | 2,10K |
| 2026-06-24 | ¥216,00 | -4,42 % | ¥228,00 | ¥228,00 | ¥214,00 | 7,50K |
| 2026-06-23 | ¥226,00 | 0,00 % | ¥234,00 | ¥234,00 | ¥223,00 | 8,00K |
| 2026-06-22 | ¥226,00 | -1,31 % | ¥230,00 | ¥230,00 | ¥224,00 | 4,70K |
| 2026-06-19 | ¥229,00 | 0,00 % | ¥223,00 | ¥229,00 | ¥223,00 | 17,50K |
| 2026-06-18 | ¥229,00 | +3,62 % | ¥217,00 | ¥229,00 | ¥217,00 | 9,30K |
| 2026-06-17 | ¥221,00 | +5,24 % | ¥208,00 | ¥223,00 | ¥208,00 | 19,80K |
| 2026-06-16 | ¥210,00 | -0,47 % | ¥210,00 | ¥214,00 | ¥210,00 | 9,60K |
| 2026-06-15 | ¥211,00 | -0,94 % | ¥213,00 | ¥215,00 | ¥209,00 | 19,30K |
| 2026-06-12 | ¥213,00 | 0,00 % | ¥211,00 | ¥216,00 | ¥211,00 | 11,70K |
| 2026-06-11 | ¥213,00 | -0,47 % | ¥213,00 | ¥220,00 | ¥208,00 | 14,20K |
| 2026-06-10 | ¥214,00 | -9,32 % | ¥230,00 | ¥233,00 | ¥205,00 | 116,70K |
| 2026-06-09 | ¥236,00 | -7,81 % | ¥252,00 | ¥264,00 | ¥225,00 | 82,30K |
| 2026-06-08 | ¥256,00 | -4,83 % | ¥267,00 | ¥267,00 | ¥248,00 | 47,50K |
| 2026-06-05 | ¥269,00 | +3,86 % | ¥269,00 | ¥269,00 | ¥251,00 | 75,00K |
| 2026-06-04 | ¥259,00 | +6,58 % | ¥242,00 | ¥260,00 | ¥242,00 | 43,20K |
| 2026-06-03 | ¥243,00 | +6,11 % | ¥229,00 | ¥246,00 | ¥229,00 | 33,70K |
| 2026-06-02 | ¥229,00 | -0,43 % | ¥227,00 | ¥237,00 | ¥218,00 | 27,70K |
| 2026-06-01 | ¥230,00 | -3,77 % | ¥247,00 | ¥247,00 | ¥227,00 | 33,40K |
| 2026-05-29 | ¥239,00 | +10,14 % | ¥223,00 | ¥252,00 | ¥223,00 | 222,30K |
| 2026-05-28 | ¥217,00 | -14,90 % | ¥242,00 | ¥262,00 | ¥210,00 | 113,00K |
| 2026-05-27 | ¥255,00 | -1,92 % | ¥260,00 | ¥260,00 | ¥235,00 | 43,40K |
| 2026-05-26 | ¥260,00 | -4,41 % | ¥271,00 | ¥275,00 | ¥259,00 | 20,90K |
| 2026-05-25 | ¥272,00 | -2,51 % | ¥283,00 | ¥283,00 | ¥272,00 | 11,10K |