AI inside, Inc. 4488
TSE · Japan · Technologiedienstleistungen
¥2.086,00-50,00 (-2,34 %)
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 | ¥2.086,00 | -2,34 % | ¥2.136,00 | ¥2.136,00 | ¥2.080,00 | 6,10K |
| 2026-10-01 | ¥2.136,00 | +4,09 % | ¥2.053,00 | ¥2.147,00 | ¥2.053,00 | 13,80K |
| 2026-09-30 | ¥2.052,00 | -0,63 % | ¥2.108,00 | ¥2.110,00 | ¥2.052,00 | 4,40K |
| 2026-09-29 | ¥2.065,00 | -1,05 % | ¥2.087,00 | ¥2.109,00 | ¥2.050,00 | 3,40K |
| 2026-09-28 | ¥2.087,00 | -1,46 % | ¥2.118,00 | ¥2.118,00 | ¥2.085,00 | 3,70K |
| 2026-09-25 | ¥2.118,00 | -2,44 % | ¥2.171,00 | ¥2.171,00 | ¥2.118,00 | 3,80K |
| 2026-09-24 | ¥2.171,00 | +1,21 % | ¥2.174,00 | ¥2.174,00 | ¥2.145,00 | 3,80K |
| 2026-09-18 | ¥2.145,00 | +1,90 % | ¥2.105,00 | ¥2.152,00 | ¥2.104,00 | 3,10K |
| 2026-09-17 | ¥2.105,00 | +0,96 % | ¥2.120,00 | ¥2.123,00 | ¥2.097,00 | 2,20K |
| 2026-09-16 | ¥2.085,00 | -2,57 % | ¥2.129,00 | ¥2.129,00 | ¥2.081,00 | 4,20K |
| 2026-09-15 | ¥2.140,00 | +0,66 % | ¥2.141,00 | ¥2.149,00 | ¥2.111,00 | 5,50K |
| 2026-09-14 | ¥2.126,00 | +2,41 % | ¥2.067,00 | ¥2.129,00 | ¥2.067,00 | 8,50K |
| 2026-09-11 | ¥2.076,00 | -1,98 % | ¥2.111,00 | ¥2.111,00 | ¥2.064,00 | 6,60K |
| 2026-09-10 | ¥2.118,00 | -0,66 % | ¥2.117,00 | ¥2.129,00 | ¥2.104,00 | 5,40K |
| 2026-09-09 | ¥2.132,00 | -2,91 % | ¥2.191,00 | ¥2.191,00 | ¥2.120,00 | 9,40K |
| 2026-09-08 | ¥2.196,00 | -0,23 % | ¥2.210,00 | ¥2.239,00 | ¥2.191,00 | 6,10K |
| 2026-09-07 | ¥2.201,00 | -2,52 % | ¥2.276,00 | ¥2.277,00 | ¥2.201,00 | 4,00K |
| 2026-09-04 | ¥2.258,00 | +1,26 % | ¥2.245,00 | ¥2.280,00 | ¥2.229,00 | 3,90K |
| 2026-09-03 | ¥2.230,00 | +0,09 % | ¥2.207,00 | ¥2.238,00 | ¥2.180,00 | 7,20K |
| 2026-09-02 | ¥2.228,00 | -2,32 % | ¥2.244,00 | ¥2.255,00 | ¥2.177,00 | 16,70K |
| 2026-09-01 | ¥2.281,00 | -3,35 % | ¥2.360,00 | ¥2.360,00 | ¥2.272,00 | 9,00K |
| 2026-08-31 | ¥2.360,00 | +4,24 % | ¥2.276,00 | ¥2.380,00 | ¥2.235,00 | 31,00K |
| 2026-08-28 | ¥2.264,00 | +4,62 % | ¥2.164,00 | ¥2.270,00 | ¥2.124,00 | 25,00K |
| 2026-08-27 | ¥2.164,00 | +0,51 % | ¥2.135,00 | ¥2.172,00 | ¥2.135,00 | 9,70K |
| 2026-08-26 | ¥2.153,00 | +1,70 % | ¥2.118,00 | ¥2.165,00 | ¥2.115,00 | 7,20K |
| 2026-08-25 | ¥2.117,00 | -2,49 % | ¥2.171,00 | ¥2.171,00 | ¥2.115,00 | 8,70K |
| 2026-08-24 | ¥2.171,00 | +0,70 % | ¥2.180,00 | ¥2.190,00 | ¥2.132,00 | 8,50K |
| 2026-08-21 | ¥2.156,00 | +0,05 % | ¥2.131,00 | ¥2.166,00 | ¥2.111,00 | 7,50K |
| 2026-08-20 | ¥2.155,00 | +2,13 % | ¥2.158,00 | ¥2.158,00 | ¥2.125,00 | 4,20K |
| 2026-08-19 | ¥2.110,00 | -3,61 % | ¥2.153,00 | ¥2.153,00 | ¥2.101,00 | 10,80K |
| 2026-08-18 | ¥2.189,00 | +0,46 % | ¥2.188,00 | ¥2.191,00 | ¥2.150,00 | 5,00K |
| 2026-08-17 | ¥2.179,00 | +1,59 % | ¥2.148,00 | ¥2.188,00 | ¥2.116,00 | 15,10K |
| 2026-08-14 | ¥2.145,00 | +0,28 % | ¥2.121,00 | ¥2.178,00 | ¥2.081,00 | 21,90K |
| 2026-08-13 | ¥2.139,00 | -2,33 % | ¥2.197,00 | ¥2.197,00 | ¥2.115,00 | 18,20K |
| 2026-08-12 | ¥2.190,00 | +2,43 % | ¥2.118,00 | ¥2.190,00 | ¥2.118,00 | 9,10K |
| 2026-08-10 | ¥2.138,00 | +1,14 % | ¥2.114,00 | ¥2.139,00 | ¥2.114,00 | 3,70K |
| 2026-08-07 | ¥2.114,00 | -0,75 % | ¥2.122,00 | ¥2.131,00 | ¥2.111,00 | 4,90K |
| 2026-08-06 | ¥2.130,00 | -0,84 % | ¥2.124,00 | ¥2.151,00 | ¥2.110,00 | 2,30K |
| 2026-08-05 | ¥2.148,00 | -0,56 % | ¥2.160,00 | ¥2.160,00 | ¥2.118,00 | 11,60K |
| 2026-08-04 | ¥2.160,00 | -0,87 % | ¥2.154,00 | ¥2.178,00 | ¥2.145,00 | 2,00K |
| 2026-08-03 | ¥2.179,00 | +0,09 % | ¥2.128,00 | ¥2.179,00 | ¥2.126,00 | 2,00K |
| 2026-07-31 | ¥2.177,00 | +2,16 % | ¥2.114,00 | ¥2.187,00 | ¥2.114,00 | 5,80K |
| 2026-07-30 | ¥2.131,00 | +0,19 % | ¥2.097,00 | ¥2.163,00 | ¥2.097,00 | 7,80K |
| 2026-07-29 | ¥2.127,00 | +0,33 % | ¥2.120,00 | ¥2.136,00 | ¥2.100,00 | 4,10K |
| 2026-07-28 | ¥2.120,00 | -2,57 % | ¥2.170,00 | ¥2.170,00 | ¥2.095,00 | 11,70K |
| 2026-07-27 | ¥2.176,00 | +2,74 % | ¥2.130,00 | ¥2.183,00 | ¥2.112,00 | 12,00K |
| 2026-07-24 | ¥2.118,00 | +1,49 % | ¥2.118,00 | ¥2.129,00 | ¥2.090,00 | 3,70K |
| 2026-07-23 | ¥2.087,00 | +0,68 % | ¥2.070,00 | ¥2.106,00 | ¥2.070,00 | 1,90K |
| 2026-07-22 | ¥2.073,00 | -2,68 % | ¥2.093,00 | ¥2.096,00 | ¥2.070,00 | 11,00K |
| 2026-07-21 | ¥2.130,00 | +2,01 % | ¥2.115,00 | ¥2.150,00 | ¥2.091,00 | 6,60K |
| 2026-07-17 | ¥2.088,00 | -2,20 % | ¥2.135,00 | ¥2.146,00 | ¥2.064,00 | 8,50K |
| 2026-07-16 | ¥2.135,00 | -2,95 % | ¥2.199,00 | ¥2.201,00 | ¥2.120,00 | 8,00K |
| 2026-07-15 | ¥2.200,00 | +2,80 % | ¥2.165,00 | ¥2.200,00 | ¥2.105,00 | 15,30K |
| 2026-07-14 | ¥2.140,00 | +2,05 % | ¥2.097,00 | ¥2.165,00 | ¥2.097,00 | 11,60K |
| 2026-07-13 | ¥2.097,00 | -0,19 % | ¥2.100,00 | ¥2.120,00 | ¥2.080,00 | 8,10K |
| 2026-07-10 | ¥2.101,00 | +1,50 % | ¥2.061,00 | ¥2.120,00 | ¥2.061,00 | 4,90K |
| 2026-07-09 | ¥2.070,00 | -0,86 % | ¥2.100,00 | ¥2.103,00 | ¥2.069,00 | 4,00K |
| 2026-07-08 | ¥2.088,00 | -1,04 % | ¥2.081,00 | ¥2.135,00 | ¥2.050,00 | 7,80K |
| 2026-07-07 | ¥2.110,00 | -0,47 % | ¥2.140,00 | ¥2.145,00 | ¥2.101,00 | 7,60K |
| 2026-07-06 | ¥2.120,00 | +1,19 % | ¥2.115,00 | ¥2.135,00 | ¥2.069,00 | 8,70K |
| 2026-07-03 | ¥2.095,00 | +1,55 % | ¥2.062,00 | ¥2.120,00 | ¥2.054,00 | 6,90K |
| 2026-07-02 | ¥2.063,00 | -0,72 % | ¥2.079,00 | ¥2.128,00 | ¥2.061,00 | 10,70K |
| 2026-07-01 | ¥2.078,00 | +1,07 % | ¥2.083,00 | ¥2.083,00 | ¥2.021,00 | 11,60K |
| 2026-06-30 | ¥2.056,00 | +0,49 % | ¥2.035,00 | ¥2.063,00 | ¥2.010,00 | 5,20K |
| 2026-06-29 | ¥2.046,00 | +0,20 % | ¥2.050,00 | ¥2.101,00 | ¥2.030,00 | 10,50K |
| 2026-06-26 | ¥2.042,00 | +2,10 % | ¥1.995,00 | ¥2.045,00 | ¥1.985,00 | 4,80K |
| 2026-06-25 | ¥2.000,00 | -0,10 % | ¥2.036,00 | ¥2.036,00 | ¥1.991,00 | 2,30K |
| 2026-06-24 | ¥2.002,00 | -0,40 % | ¥2.010,00 | ¥2.053,00 | ¥2.002,00 | 6,10K |
| 2026-06-23 | ¥2.010,00 | -4,51 % | ¥2.102,00 | ¥2.102,00 | ¥2.010,00 | 13,10K |
| 2026-06-22 | ¥2.105,00 | +1,89 % | ¥2.049,00 | ¥2.147,00 | ¥2.049,00 | 7,50K |
| 2026-06-19 | ¥2.066,00 | -0,96 % | ¥2.090,00 | ¥2.090,00 | ¥2.023,00 | 8,50K |
| 2026-06-18 | ¥2.086,00 | -0,38 % | ¥2.113,00 | ¥2.119,00 | ¥2.058,00 | 12,60K |
| 2026-06-17 | ¥2.094,00 | +5,17 % | ¥1.971,00 | ¥2.111,00 | ¥1.971,00 | 11,70K |
| 2026-06-16 | ¥1.991,00 | +1,07 % | ¥1.970,00 | ¥1.997,00 | ¥1.960,00 | 9,70K |
| 2026-06-15 | ¥1.970,00 | +0,20 % | ¥1.998,00 | ¥1.998,00 | ¥1.967,00 | 8,40K |
| 2026-06-12 | ¥1.966,00 | -0,15 % | ¥2.007,00 | ¥2.007,00 | ¥1.935,00 | 8,90K |
| 2026-06-11 | ¥1.969,00 | +1,39 % | ¥1.924,00 | ¥1.969,00 | ¥1.903,00 | 13,10K |
| 2026-06-10 | ¥1.942,00 | -2,66 % | ¥2.000,00 | ¥2.001,00 | ¥1.914,00 | 29,30K |
| 2026-06-09 | ¥1.995,00 | -3,90 % | ¥2.038,00 | ¥2.064,00 | ¥1.984,00 | 26,40K |
| 2026-06-08 | ¥2.076,00 | -2,12 % | ¥2.100,00 | ¥2.111,00 | ¥2.040,00 | 13,10K |
| 2026-06-05 | ¥2.121,00 | +2,96 % | ¥2.070,00 | ¥2.148,00 | ¥2.060,00 | 25,50K |
| 2026-06-04 | ¥2.060,00 | +0,24 % | ¥2.057,00 | ¥2.060,00 | ¥2.002,00 | 32,90K |
| 2026-06-03 | ¥2.055,00 | +0,10 % | ¥2.049,00 | ¥2.072,00 | ¥1.994,00 | 39,50K |
| 2026-06-02 | ¥2.053,00 | 0,00 % | ¥2.050,00 | ¥2.073,00 | ¥1.988,00 | 75,00K |
| 2026-06-01 | ¥2.053,00 | -7,31 % | ¥2.224,00 | ¥2.260,00 | ¥2.032,00 | 70,10K |
| 2026-05-29 | ¥2.215,00 | -5,74 % | ¥2.335,00 | ¥2.410,00 | ¥2.208,00 | 50,10K |
| 2026-05-28 | ¥2.350,00 | -0,34 % | ¥2.354,00 | ¥2.399,00 | ¥2.264,00 | 39,50K |
| 2026-05-27 | ¥2.358,00 | +1,42 % | ¥2.316,00 | ¥2.358,00 | ¥2.304,00 | 16,80K |
| 2026-05-26 | ¥2.325,00 | -1,82 % | ¥2.370,00 | ¥2.376,00 | ¥2.296,00 | 10,80K |
| 2026-05-25 | ¥2.368,00 | +0,59 % | ¥2.395,00 | ¥2.395,00 | ¥2.308,00 | 19,40K |