Genetec Corp. 4492
TSE · Japan · Technologiedienstleistungen
¥389,00+6,00 (+1,57 %)
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 | ¥389,00 | +1,57 % | ¥389,00 | ¥393,00 | ¥383,00 | 7,10K |
| 2026-10-01 | ¥383,00 | -1,29 % | ¥390,00 | ¥394,00 | ¥381,00 | 14,60K |
| 2026-09-30 | ¥388,00 | +0,52 % | ¥382,00 | ¥388,00 | ¥381,00 | 6,30K |
| 2026-09-29 | ¥386,00 | -1,78 % | ¥388,00 | ¥394,00 | ¥381,00 | 11,60K |
| 2026-09-28 | ¥393,00 | +1,81 % | ¥391,00 | ¥397,00 | ¥385,00 | 22,90K |
| 2026-09-25 | ¥386,00 | -2,03 % | ¥394,00 | ¥399,00 | ¥386,00 | 16,90K |
| 2026-09-24 | ¥394,00 | -1,50 % | ¥399,00 | ¥400,00 | ¥390,00 | 19,70K |
| 2026-09-18 | ¥400,00 | +0,50 % | ¥399,00 | ¥400,00 | ¥395,00 | 5,00K |
| 2026-09-17 | ¥398,00 | +0,25 % | ¥398,00 | ¥401,00 | ¥391,00 | 14,00K |
| 2026-09-16 | ¥397,00 | -0,50 % | ¥398,00 | ¥399,00 | ¥391,00 | 9,30K |
| 2026-09-15 | ¥399,00 | +0,50 % | ¥397,00 | ¥401,00 | ¥393,00 | 8,00K |
| 2026-09-14 | ¥397,00 | -1,24 % | ¥398,00 | ¥402,00 | ¥397,00 | 3,80K |
| 2026-09-11 | ¥402,00 | 0,00 % | ¥397,00 | ¥404,00 | ¥396,00 | 7,60K |
| 2026-09-10 | ¥402,00 | -0,50 % | ¥404,00 | ¥404,00 | ¥396,00 | 134,80K |
| 2026-09-09 | ¥404,00 | +2,80 % | ¥393,00 | ¥404,00 | ¥391,00 | 10,10K |
| 2026-09-08 | ¥393,00 | 0,00 % | ¥392,00 | ¥396,00 | ¥385,00 | 16,40K |
| 2026-09-07 | ¥393,00 | -0,76 % | ¥397,00 | ¥402,00 | ¥393,00 | 14,10K |
| 2026-09-04 | ¥396,00 | -3,65 % | ¥412,00 | ¥412,00 | ¥396,00 | 33,10K |
| 2026-09-03 | ¥411,00 | +5,38 % | ¥388,00 | ¥420,00 | ¥388,00 | 105,70K |
| 2026-09-02 | ¥390,00 | 0,00 % | ¥389,00 | ¥395,00 | ¥378,00 | 37,40K |
| 2026-09-01 | ¥390,00 | -5,34 % | ¥412,00 | ¥412,00 | ¥382,00 | 68,50K |
| 2026-08-31 | ¥412,00 | +7,57 % | ¥380,00 | ¥430,00 | ¥379,00 | 292,50K |
| 2026-08-28 | ¥383,00 | +1,32 % | ¥380,00 | ¥384,00 | ¥376,00 | 21,00K |
| 2026-08-27 | ¥378,00 | +0,80 % | ¥376,00 | ¥380,00 | ¥369,00 | 12,70K |
| 2026-08-26 | ¥375,00 | +1,35 % | ¥370,00 | ¥376,00 | ¥370,00 | 5,30K |
| 2026-08-25 | ¥370,00 | -0,54 % | ¥373,00 | ¥375,00 | ¥369,00 | 7,40K |
| 2026-08-24 | ¥372,00 | -0,27 % | ¥359,00 | ¥378,00 | ¥359,00 | 24,70K |
| 2026-08-21 | ¥373,00 | -0,53 % | ¥374,00 | ¥375,00 | ¥372,00 | 6,90K |
| 2026-08-20 | ¥375,00 | 0,00 % | ¥373,00 | ¥378,00 | ¥373,00 | 54,00K |
| 2026-08-19 | ¥375,00 | -2,09 % | ¥381,00 | ¥381,00 | ¥370,00 | 14,90K |
| 2026-08-18 | ¥383,00 | -0,26 % | ¥383,00 | ¥388,00 | ¥373,00 | 38,20K |
| 2026-08-17 | ¥384,00 | 0,00 % | ¥380,00 | ¥385,00 | ¥377,00 | 26,20K |
| 2026-08-14 | ¥384,00 | -2,04 % | ¥390,00 | ¥393,00 | ¥381,00 | 13,00K |
| 2026-08-13 | ¥392,00 | +1,29 % | ¥387,00 | ¥394,00 | ¥387,00 | 5,70K |
| 2026-08-12 | ¥387,00 | +0,78 % | ¥381,00 | ¥389,00 | ¥381,00 | 6,50K |
| 2026-08-10 | ¥384,00 | +2,40 % | ¥375,00 | ¥388,00 | ¥372,00 | 12,80K |
| 2026-08-07 | ¥375,00 | -5,54 % | ¥391,00 | ¥399,00 | ¥370,00 | 22,10K |
| 2026-08-06 | ¥397,00 | +0,51 % | ¥395,00 | ¥401,00 | ¥384,00 | 9,00K |
| 2026-08-05 | ¥395,00 | -0,75 % | ¥398,00 | ¥399,00 | ¥395,00 | 14,50K |
| 2026-08-04 | ¥398,00 | +0,25 % | ¥397,00 | ¥403,00 | ¥393,00 | 5,30K |
| 2026-08-03 | ¥397,00 | +0,76 % | ¥400,00 | ¥400,00 | ¥385,00 | 7,60K |
| 2026-07-31 | ¥394,00 | +1,29 % | ¥400,00 | ¥401,00 | ¥382,00 | 13,10K |
| 2026-07-30 | ¥389,00 | +2,64 % | ¥384,00 | ¥390,00 | ¥379,00 | 7,70K |
| 2026-07-29 | ¥379,00 | -9,33 % | ¥417,00 | ¥418,00 | ¥375,00 | 47,60K |
| 2026-07-28 | ¥418,00 | -0,48 % | ¥415,00 | ¥419,00 | ¥404,00 | 21,70K |
| 2026-07-27 | ¥420,00 | 0,00 % | ¥420,00 | ¥421,00 | ¥411,00 | 12,00K |
| 2026-07-24 | ¥420,00 | 0,00 % | ¥413,00 | ¥420,00 | ¥405,00 | 13,10K |
| 2026-07-23 | ¥420,00 | 0,00 % | ¥420,00 | ¥422,00 | ¥415,00 | 4,50K |
| 2026-07-22 | ¥420,00 | +0,24 % | ¥419,00 | ¥420,00 | ¥407,00 | 7,70K |
| 2026-07-21 | ¥419,00 | +1,70 % | ¥420,00 | ¥423,00 | ¥402,00 | 16,50K |
| 2026-07-17 | ¥412,00 | -0,72 % | ¥411,00 | ¥420,00 | ¥380,00 | 57,40K |
| 2026-07-16 | ¥415,00 | -0,72 % | ¥418,00 | ¥420,00 | ¥404,00 | 11,90K |
| 2026-07-15 | ¥418,00 | -0,95 % | ¥421,00 | ¥424,00 | ¥413,00 | 5,00K |
| 2026-07-14 | ¥422,00 | +0,48 % | ¥420,00 | ¥424,00 | ¥408,00 | 15,90K |
| 2026-07-13 | ¥420,00 | -1,41 % | ¥426,00 | ¥426,00 | ¥409,00 | 7,60K |
| 2026-07-10 | ¥426,00 | +0,71 % | ¥423,00 | ¥428,00 | ¥422,00 | 3,40K |
| 2026-07-09 | ¥423,00 | -0,47 % | ¥423,00 | ¥428,00 | ¥411,00 | 10,20K |
| 2026-07-08 | ¥425,00 | -0,47 % | ¥427,00 | ¥428,00 | ¥416,00 | 9,90K |
| 2026-07-07 | ¥427,00 | +0,95 % | ¥423,00 | ¥429,00 | ¥419,00 | 23,50K |
| 2026-07-06 | ¥423,00 | +2,92 % | ¥413,00 | ¥423,00 | ¥412,00 | 20,70K |
| 2026-07-03 | ¥411,00 | +0,49 % | ¥410,00 | ¥414,00 | ¥408,00 | 15,00K |
| 2026-07-02 | ¥409,00 | 0,00 % | ¥408,00 | ¥411,00 | ¥403,00 | 3,50K |
| 2026-07-01 | ¥409,00 | +1,24 % | ¥410,00 | ¥410,00 | ¥405,00 | 6,80K |
| 2026-06-30 | ¥404,00 | +2,02 % | ¥403,00 | ¥405,00 | ¥400,00 | 3,30K |
| 2026-06-29 | ¥396,00 | +1,54 % | ¥410,00 | ¥410,00 | ¥390,00 | 28,20K |
| 2026-06-26 | ¥390,00 | +0,52 % | ¥388,00 | ¥394,00 | ¥386,00 | 7,30K |
| 2026-06-25 | ¥388,00 | -0,51 % | ¥385,00 | ¥394,00 | ¥385,00 | 5,00K |
| 2026-06-24 | ¥390,00 | -0,76 % | ¥394,00 | ¥394,00 | ¥380,00 | 25,10K |
| 2026-06-23 | ¥393,00 | +0,77 % | ¥390,00 | ¥397,00 | ¥386,00 | 25,90K |
| 2026-06-22 | ¥390,00 | +1,56 % | ¥385,00 | ¥390,00 | ¥382,00 | 35,70K |
| 2026-06-19 | ¥384,00 | +0,26 % | ¥380,00 | ¥384,00 | ¥377,00 | 20,90K |
| 2026-06-18 | ¥383,00 | -0,78 % | ¥379,00 | ¥385,00 | ¥377,00 | 14,90K |
| 2026-06-17 | ¥386,00 | +1,58 % | ¥377,00 | ¥387,00 | ¥374,00 | 26,10K |
| 2026-06-16 | ¥380,00 | +1,33 % | ¥375,00 | ¥386,00 | ¥375,00 | 5,60K |
| 2026-06-15 | ¥375,00 | -2,60 % | ¥386,00 | ¥389,00 | ¥375,00 | 24,60K |
| 2026-06-12 | ¥385,00 | +1,85 % | ¥378,00 | ¥386,00 | ¥378,00 | 23,00K |
| 2026-06-11 | ¥378,00 | -1,82 % | ¥385,00 | ¥385,00 | ¥377,00 | 3,50K |
| 2026-06-10 | ¥385,00 | +1,58 % | ¥379,00 | ¥388,00 | ¥377,00 | 9,50K |
| 2026-06-09 | ¥379,00 | +0,53 % | ¥372,00 | ¥384,00 | ¥371,00 | 36,60K |
| 2026-06-08 | ¥377,00 | -0,26 % | ¥377,00 | ¥379,00 | ¥370,00 | 12,60K |
| 2026-06-05 | ¥378,00 | +3,28 % | ¥360,00 | ¥383,00 | ¥360,00 | 10,60K |
| 2026-06-04 | ¥366,00 | +1,10 % | ¥359,00 | ¥370,00 | ¥356,00 | 20,00K |
| 2026-06-03 | ¥362,00 | 0,00 % | ¥361,00 | ¥364,00 | ¥356,00 | 19,80K |
| 2026-06-02 | ¥362,00 | +3,72 % | ¥351,00 | ¥362,00 | ¥345,00 | 34,50K |
| 2026-06-01 | ¥349,00 | -1,97 % | ¥362,00 | ¥362,00 | ¥346,00 | 35,40K |
| 2026-05-29 | ¥356,00 | -1,66 % | ¥369,00 | ¥378,00 | ¥356,00 | 34,90K |
| 2026-05-28 | ¥362,00 | +0,56 % | ¥357,00 | ¥364,00 | ¥357,00 | 12,70K |
| 2026-05-27 | ¥360,00 | -1,91 % | ¥371,00 | ¥371,00 | ¥356,00 | 64,70K |
| 2026-05-26 | ¥367,00 | -1,87 % | ¥376,00 | ¥378,00 | ¥367,00 | 20,60K |
| 2026-05-25 | ¥374,00 | -1,84 % | ¥389,00 | ¥390,00 | ¥361,00 | 76,70K |