VisasQ, Inc. 4490
TSE · Japan · Technologiedienstleistungen
¥672,00-8,00 (-1,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥680,00 | +0,44 % | ¥678,00 | ¥683,00 | ¥674,00 | 10,50K |
| 2026-09-30 | ¥677,00 | +0,45 % | ¥676,00 | ¥678,00 | ¥670,00 | 8,90K |
| 2026-09-29 | ¥674,00 | -0,15 % | ¥666,00 | ¥676,00 | ¥650,00 | 9,00K |
| 2026-09-28 | ¥675,00 | 0,00 % | ¥685,00 | ¥685,00 | ¥666,00 |
| 9,30K |
| 2026-09-25 | ¥675,00 | +0,15 % | ¥664,00 | ¥675,00 | ¥664,00 | 4,10K |
| 2026-09-24 | ¥674,00 | +2,59 % | ¥657,00 | ¥674,00 | ¥657,00 | 18,40K |
| 2026-09-18 | ¥657,00 | -0,45 % | ¥655,00 | ¥665,00 | ¥653,00 | 5,50K |
| 2026-09-17 | ¥660,00 | +0,46 % | ¥651,00 | ¥660,00 | ¥651,00 | 5,30K |
| 2026-09-16 | ¥657,00 | +0,31 % | ¥655,00 | ¥657,00 | ¥645,00 | 4,20K |
| 2026-09-15 | ¥655,00 | +0,77 % | ¥650,00 | ¥655,00 | ¥638,00 | 3,40K |
| 2026-09-14 | ¥650,00 | +2,85 % | ¥635,00 | ¥650,00 | ¥634,00 | 5,70K |
| 2026-09-11 | ¥632,00 | -2,32 % | ¥637,00 | ¥643,00 | ¥621,00 | 19,20K |
| 2026-09-10 | ¥647,00 | +1,57 % | ¥633,00 | ¥650,00 | ¥633,00 | 3,70K |
| 2026-09-09 | ¥637,00 | -0,78 % | ¥641,00 | ¥647,00 | ¥637,00 | 4,30K |
| 2026-09-08 | ¥642,00 | -2,58 % | ¥650,00 | ¥656,00 | ¥639,00 | 17,20K |
| 2026-09-07 | ¥659,00 | -1,79 % | ¥671,00 | ¥671,00 | ¥650,00 | 7,50K |
| 2026-09-04 | ¥671,00 | 0,00 % | ¥661,00 | ¥671,00 | ¥660,00 | 7,80K |
| 2026-09-03 | ¥671,00 | -1,18 % | ¥680,00 | ¥681,00 | ¥655,00 | 18,70K |
| 2026-09-02 | ¥679,00 | +2,11 % | ¥665,00 | ¥679,00 | ¥654,00 | 10,60K |
| 2026-09-01 | ¥665,00 | +1,22 % | ¥660,00 | ¥665,00 | ¥659,00 | 7,50K |
| 2026-08-31 | ¥657,00 | -0,45 % | ¥660,00 | ¥670,00 | ¥653,00 | 13,20K |
| 2026-08-28 | ¥660,00 | +1,38 % | ¥648,00 | ¥668,00 | ¥648,00 | 8,50K |
| 2026-08-27 | ¥651,00 | -1,21 % | ¥653,00 | ¥655,00 | ¥633,00 | 22,00K |
| 2026-08-26 | ¥659,00 | +0,76 % | ¥655,00 | ¥681,00 | ¥655,00 | 13,30K |
| 2026-08-25 | ¥654,00 | -0,91 % | ¥652,00 | ¥660,00 | ¥650,00 | 10,10K |
| 2026-08-24 | ¥660,00 | -0,75 % | ¥674,00 | ¥674,00 | ¥658,00 | 12,60K |
| 2026-08-21 | ¥665,00 | -3,48 % | ¥689,00 | ¥689,00 | ¥663,00 | 24,80K |
| 2026-08-20 | ¥689,00 | +1,03 % | ¥682,00 | ¥689,00 | ¥674,00 | 10,70K |
| 2026-08-19 | ¥682,00 | -0,58 % | ¥676,00 | ¥682,00 | ¥654,00 | 22,60K |
| 2026-08-18 | ¥686,00 | -0,29 % | ¥690,00 | ¥690,00 | ¥677,00 | 7,00K |
| 2026-08-17 | ¥688,00 | +1,18 % | ¥674,00 | ¥689,00 | ¥674,00 | 20,40K |
| 2026-08-14 | ¥680,00 | +1,19 % | ¥665,00 | ¥680,00 | ¥665,00 | 17,20K |
| 2026-08-13 | ¥672,00 | -0,44 % | ¥673,00 | ¥674,00 | ¥665,00 | 5,00K |
| 2026-08-12 | ¥675,00 | +3,85 % | ¥650,00 | ¥675,00 | ¥649,00 | 15,10K |
| 2026-08-10 | ¥650,00 | +0,93 % | ¥644,00 | ¥650,00 | ¥641,00 | 9,00K |
| 2026-08-07 | ¥644,00 | -2,28 % | ¥659,00 | ¥659,00 | ¥644,00 | 4,10K |
| 2026-08-06 | ¥659,00 | -0,90 % | ¥656,00 | ¥662,00 | ¥653,00 | 1,50K |
| 2026-08-05 | ¥665,00 | +1,37 % | ¥656,00 | ¥665,00 | ¥647,00 | 4,40K |
| 2026-08-04 | ¥656,00 | +2,02 % | ¥636,00 | ¥660,00 | ¥636,00 | 7,20K |
| 2026-08-03 | ¥643,00 | -3,31 % | ¥667,00 | ¥668,00 | ¥633,00 | 15,40K |
| 2026-07-31 | ¥665,00 | +0,76 % | ¥667,00 | ¥678,00 | ¥650,00 | 16,20K |
| 2026-07-30 | ¥660,00 | -0,45 % | ¥663,00 | ¥669,00 | ¥656,00 | 10,50K |
| 2026-07-29 | ¥663,00 | -0,90 % | ¥676,00 | ¥676,00 | ¥647,00 | 20,40K |
| 2026-07-28 | ¥669,00 | +3,72 % | ¥647,00 | ¥669,00 | ¥623,00 | 25,10K |
| 2026-07-27 | ¥645,00 | +3,37 % | ¥624,00 | ¥650,00 | ¥622,00 | 11,10K |
| 2026-07-24 | ¥624,00 | -2,50 % | ¥640,00 | ¥640,00 | ¥616,00 | 15,10K |
| 2026-07-23 | ¥640,00 | +0,79 % | ¥630,00 | ¥644,00 | ¥630,00 | 11,70K |
| 2026-07-22 | ¥635,00 | -4,80 % | ¥657,00 | ¥665,00 | ¥631,00 | 27,00K |
| 2026-07-21 | ¥667,00 | +1,68 % | ¥656,00 | ¥677,00 | ¥656,00 | 25,40K |
| 2026-07-17 | ¥656,00 | -0,91 % | ¥655,00 | ¥662,00 | ¥622,00 | 76,40K |
| 2026-07-16 | ¥662,00 | +6,95 % | ¥689,00 | ¥719,00 | ¥662,00 | 271,80K |
| 2026-07-15 | ¥619,00 | -0,32 % | ¥619,00 | ¥627,00 | ¥609,00 | 33,40K |
| 2026-07-14 | ¥621,00 | +0,81 % | ¥606,00 | ¥625,00 | ¥600,00 | 21,50K |
| 2026-07-13 | ¥616,00 | +0,16 % | ¥615,00 | ¥634,00 | ¥615,00 | 18,30K |
| 2026-07-10 | ¥615,00 | +2,33 % | ¥595,00 | ¥619,00 | ¥595,00 | 16,20K |
| 2026-07-09 | ¥601,00 | +1,52 % | ¥586,00 | ¥617,00 | ¥586,00 | 17,00K |
| 2026-07-08 | ¥592,00 | -1,17 % | ¥596,00 | ¥606,00 | ¥587,00 | 10,20K |
| 2026-07-07 | ¥599,00 | -0,99 % | ¥610,00 | ¥636,00 | ¥597,00 | 24,80K |
| 2026-07-06 | ¥605,00 | +1,68 % | ¥592,00 | ¥605,00 | ¥587,00 | 3,60K |
| 2026-07-03 | ¥595,00 | +1,88 % | ¥584,00 | ¥595,00 | ¥574,00 | 11,30K |
| 2026-07-02 | ¥584,00 | +0,34 % | ¥572,00 | ¥598,00 | ¥569,00 | 21,30K |
| 2026-07-01 | ¥582,00 | -1,36 % | ¥590,00 | ¥592,00 | ¥579,00 | 10,00K |
| 2026-06-30 | ¥590,00 | -1,67 % | ¥597,00 | ¥597,00 | ¥586,00 | 8,10K |
| 2026-06-29 | ¥600,00 | +2,04 % | ¥598,00 | ¥613,00 | ¥598,00 | 21,60K |
| 2026-06-26 | ¥588,00 | -4,85 % | ¥608,00 | ¥610,00 | ¥586,00 | 15,90K |
| 2026-06-25 | ¥618,00 | +1,98 % | ¥606,00 | ¥625,00 | ¥589,00 | 40,50K |
| 2026-06-24 | ¥606,00 | +3,41 % | ¥580,00 | ¥607,00 | ¥573,00 | 8,70K |
| 2026-06-23 | ¥586,00 | -1,68 % | ¥596,00 | ¥611,00 | ¥584,00 | 20,90K |
| 2026-06-22 | ¥596,00 | +1,53 % | ¥588,00 | ¥618,00 | ¥578,00 | 14,20K |
| 2026-06-19 | ¥587,00 | -2,65 % | ¥600,00 | ¥600,00 | ¥576,00 | 13,80K |
| 2026-06-18 | ¥603,00 | +1,01 % | ¥598,00 | ¥617,00 | ¥596,00 | 23,80K |
| 2026-06-17 | ¥597,00 | +1,19 % | ¥582,00 | ¥604,00 | ¥578,00 | 15,10K |
| 2026-06-16 | ¥590,00 | +0,34 % | ¥586,00 | ¥590,00 | ¥577,00 | 25,00K |
| 2026-06-15 | ¥588,00 | +3,16 % | ¥569,00 | ¥589,00 | ¥568,00 | 121,10K |
| 2026-06-12 | ¥570,00 | -1,55 % | ¥585,00 | ¥607,00 | ¥570,00 | 125,80K |
| 2026-06-11 | ¥579,00 | 0,00 % | ¥569,00 | ¥582,00 | ¥560,00 | 29,20K |
| 2026-06-10 | ¥579,00 | -3,18 % | ¥597,00 | ¥597,00 | ¥569,00 | 51,30K |
| 2026-06-09 | ¥598,00 | +1,18 % | ¥581,00 | ¥606,00 | ¥581,00 | 136,50K |
| 2026-06-08 | ¥591,00 | -2,31 % | ¥595,00 | ¥606,00 | ¥578,00 | 50,80K |
| 2026-06-05 | ¥605,00 | +0,83 % | ¥599,00 | ¥619,00 | ¥599,00 | 28,90K |
| 2026-06-04 | ¥600,00 | -5,21 % | ¥624,00 | ¥639,00 | ¥595,00 | 152,70K |
| 2026-06-03 | ¥633,00 | -2,91 % | ¥650,00 | ¥650,00 | ¥630,00 | 24,00K |
| 2026-06-02 | ¥652,00 | +0,62 % | ¥644,00 | ¥665,00 | ¥628,00 | 196,90K |
| 2026-06-01 | ¥648,00 | -3,14 % | ¥666,00 | ¥666,00 | ¥646,00 | 28,30K |
| 2026-05-29 | ¥669,00 | +1,21 % | ¥661,00 | ¥682,00 | ¥661,00 | 24,90K |
| 2026-05-28 | ¥661,00 | -1,78 % | ¥679,00 | ¥700,00 | ¥650,00 | 38,80K |
| 2026-05-27 | ¥673,00 | -2,60 % | ¥691,00 | ¥691,00 | ¥671,00 | 26,80K |
| 2026-05-26 | ¥691,00 | +2,22 % | ¥678,00 | ¥723,00 | ¥666,00 | 82,70K |
| 2026-05-25 | ¥676,00 | -0,73 % | ¥679,00 | ¥686,00 | ¥654,00 | 65,50K |
| 2026-05-22 | ¥681,00 | -0,29 % | ¥678,00 | ¥694,00 | ¥673,00 | 31,30K |