Cyber Security Cloud, Inc. 4493
TSE · Japan · Technologiedienstleistungen
¥2.020,00+53,00 (+2,69 %)
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 | ¥2.020,00 | +2,69 % | ¥1.972,00 | ¥2.054,00 | ¥1.967,00 | 300,20K |
| 2026-09-30 | ¥1.967,00 | +2,08 % | ¥1.965,00 | ¥1.977,00 | ¥1.904,00 | 149,00K |
| 2026-09-29 | ¥1.927,00 | +1,42 % | ¥1.933,00 | ¥1.968,00 | ¥1.905,00 | 157,80K |
| 2026-09-28 | ¥1.900,00 | -3,11 % | ¥1.946,00 | ¥1.992,00 | ¥1.898,00 | 186,80K |
| 2026-09-25 | ¥1.961,00 | -3,59 % | ¥2.021,00 | ¥2.023,00 | ¥1.938,00 | 223,10K |
| 2026-09-24 | ¥2.034,00 | +3,51 % | ¥1.998,00 | ¥2.070,00 | ¥1.990,00 | 372,30K |
| 2026-09-18 | ¥1.965,00 | -0,76 % | ¥1.980,00 | ¥1.994,00 | ¥1.929,00 | 147,20K |
| 2026-09-17 | ¥1.980,00 | +3,23 % | ¥1.894,00 | ¥2.008,00 | ¥1.889,00 | 312,00K |
| 2026-09-16 | ¥1.918,00 | -0,31 % | ¥1.900,00 | ¥1.933,00 | ¥1.867,00 | 178,50K |
| 2026-09-15 | ¥1.924,00 | +5,25 % | ¥2.009,00 | ¥2.019,00 | ¥1.872,00 | 614,20K |
| 2026-09-14 | ¥1.828,00 | +6,03 % | ¥1.757,00 | ¥1.840,00 | ¥1.753,00 | 234,40K |
| 2026-09-11 | ¥1.724,00 | -2,21 % | ¥1.750,00 | ¥1.750,00 | ¥1.713,00 | 95,20K |
| 2026-09-10 | ¥1.763,00 | -0,40 % | ¥1.760,00 | ¥1.779,00 | ¥1.749,00 | 59,70K |
| 2026-09-09 | ¥1.770,00 | -0,62 % | ¥1.787,00 | ¥1.788,00 | ¥1.761,00 | 60,80K |
| 2026-09-08 | ¥1.781,00 | -1,44 % | ¥1.800,00 | ¥1.825,00 | ¥1.781,00 | 71,60K |
| 2026-09-07 | ¥1.807,00 | -0,06 % | ¥1.792,00 | ¥1.829,00 | ¥1.779,00 | 81,90K |
| 2026-09-04 | ¥1.808,00 | +2,73 % | ¥1.780,00 | ¥1.820,00 | ¥1.740,00 | 164,70K |
| 2026-09-03 | ¥1.760,00 | -2,22 % | ¥1.796,00 | ¥1.804,00 | ¥1.760,00 | 229,50K |
| 2026-09-02 | ¥1.800,00 | -3,02 % | ¥1.840,00 | ¥1.841,00 | ¥1.790,00 | 177,70K |
| 2026-09-01 | ¥1.856,00 | -4,33 % | ¥1.951,00 | ¥1.968,00 | ¥1.848,00 | 239,00K |
| 2026-08-31 | ¥1.940,00 | -4,29 % | ¥2.048,00 | ¥2.048,00 | ¥1.930,00 | 252,80K |
| 2026-08-28 | ¥2.027,00 | +9,57 % | ¥1.930,00 | ¥2.038,00 | ¥1.921,00 | 632,30K |
| 2026-08-27 | ¥1.850,00 | +1,59 % | ¥1.821,00 | ¥1.879,00 | ¥1.805,00 | 167,60K |
| 2026-08-26 | ¥1.821,00 | -4,66 % | ¥1.910,00 | ¥1.911,00 | ¥1.820,00 | 175,40K |
| 2026-08-25 | ¥1.910,00 | -2,15 % | ¥1.981,00 | ¥1.992,00 | ¥1.909,00 | 88,70K |
| 2026-08-24 | ¥1.952,00 | +4,16 % | ¥1.905,00 | ¥1.971,00 | ¥1.904,00 | 114,70K |
| 2026-08-21 | ¥1.874,00 | -2,24 % | ¥1.901,00 | ¥1.913,00 | ¥1.858,00 | 66,50K |
| 2026-08-20 | ¥1.917,00 | +2,02 % | ¥1.908,00 | ¥1.923,00 | ¥1.868,00 | 72,00K |
| 2026-08-19 | ¥1.879,00 | -2,19 % | ¥1.883,00 | ¥1.891,00 | ¥1.850,00 | 86,50K |
| 2026-08-18 | ¥1.921,00 | +1,00 % | ¥1.881,00 | ¥1.958,00 | ¥1.875,00 | 129,80K |
| 2026-08-17 | ¥1.902,00 | -3,99 % | ¥1.924,00 | ¥1.925,00 | ¥1.856,00 | 280,20K |
| 2026-08-14 | ¥1.981,00 | +1,75 % | ¥1.933,00 | ¥2.013,00 | ¥1.933,00 | 221,40K |
| 2026-08-13 | ¥1.947,00 | +0,36 % | ¥1.940,00 | ¥1.965,00 | ¥1.924,00 | 105,10K |
| 2026-08-12 | ¥1.940,00 | +1,84 % | ¥1.910,00 | ¥1.949,00 | ¥1.906,00 | 73,70K |
| 2026-08-10 | ¥1.905,00 | +1,82 % | ¥1.900,00 | ¥1.921,00 | ¥1.882,00 | 86,10K |
| 2026-08-07 | ¥1.871,00 | -0,95 % | ¥1.883,00 | ¥1.891,00 | ¥1.849,00 | 66,60K |
| 2026-08-06 | ¥1.889,00 | -1,72 % | ¥1.914,00 | ¥1.919,00 | ¥1.877,00 | 68,10K |
| 2026-08-05 | ¥1.922,00 | +5,43 % | ¥1.830,00 | ¥1.949,00 | ¥1.830,00 | 171,10K |
| 2026-08-04 | ¥1.823,00 | +0,66 % | ¥1.811,00 | ¥1.841,00 | ¥1.794,00 | 66,50K |
| 2026-08-03 | ¥1.811,00 | -0,55 % | ¥1.823,00 | ¥1.823,00 | ¥1.769,00 | 63,50K |
| 2026-07-31 | ¥1.821,00 | +2,02 % | ¥1.800,00 | ¥1.840,00 | ¥1.765,00 | 91,50K |
| 2026-07-30 | ¥1.785,00 | +1,31 % | ¥1.778,00 | ¥1.800,00 | ¥1.757,00 | 60,30K |
| 2026-07-29 | ¥1.762,00 | +0,06 % | ¥1.797,00 | ¥1.804,00 | ¥1.751,00 | 104,20K |
| 2026-07-28 | ¥1.761,00 | -3,03 % | ¥1.810,00 | ¥1.815,00 | ¥1.758,00 | 78,10K |
| 2026-07-27 | ¥1.816,00 | +3,24 % | ¥1.788,00 | ¥1.817,00 | ¥1.768,00 | 48,70K |
| 2026-07-24 | ¥1.759,00 | -3,35 % | ¥1.800,00 | ¥1.800,00 | ¥1.754,00 | 94,40K |
| 2026-07-23 | ¥1.820,00 | +1,28 % | ¥1.772,00 | ¥1.822,00 | ¥1.764,00 | 58,00K |
| 2026-07-22 | ¥1.797,00 | -2,34 % | ¥1.841,00 | ¥1.862,00 | ¥1.793,00 | 129,30K |
| 2026-07-21 | ¥1.840,00 | +2,00 % | ¥1.830,00 | ¥1.860,00 | ¥1.813,00 | 102,00K |
| 2026-07-17 | ¥1.804,00 | -3,48 % | ¥1.842,00 | ¥1.842,00 | ¥1.770,00 | 143,40K |
| 2026-07-16 | ¥1.869,00 | -2,35 % | ¥1.954,00 | ¥1.954,00 | ¥1.868,00 | 74,10K |
| 2026-07-15 | ¥1.914,00 | +1,32 % | ¥1.900,00 | ¥1.914,00 | ¥1.846,00 | 71,60K |
| 2026-07-14 | ¥1.889,00 | +0,75 % | ¥1.860,00 | ¥1.901,00 | ¥1.860,00 | 43,20K |
| 2026-07-13 | ¥1.875,00 | -1,99 % | ¥1.945,00 | ¥1.945,00 | ¥1.870,00 | 72,80K |
| 2026-07-10 | ¥1.913,00 | +1,70 % | ¥1.891,00 | ¥1.929,00 | ¥1.865,00 | 60,80K |
| 2026-07-09 | ¥1.881,00 | -1,57 % | ¥1.878,00 | ¥1.898,00 | ¥1.842,00 | 73,20K |
| 2026-07-08 | ¥1.911,00 | -1,95 % | ¥1.944,00 | ¥1.976,00 | ¥1.890,00 | 125,90K |
| 2026-07-07 | ¥1.949,00 | -0,56 % | ¥1.957,00 | ¥1.993,00 | ¥1.931,00 | 214,10K |
| 2026-07-06 | ¥1.960,00 | +8,71 % | ¥1.813,00 | ¥1.962,00 | ¥1.813,00 | 411,10K |
| 2026-07-03 | ¥1.803,00 | -1,58 % | ¥1.840,00 | ¥1.840,00 | ¥1.801,00 | 108,80K |
| 2026-07-02 | ¥1.832,00 | +7,39 % | ¥1.710,00 | ¥1.850,00 | ¥1.710,00 | 215,60K |
| 2026-07-01 | ¥1.706,00 | -3,07 % | ¥1.757,00 | ¥1.759,00 | ¥1.703,00 | 74,90K |
| 2026-06-30 | ¥1.760,00 | +3,83 % | ¥1.700,00 | ¥1.764,00 | ¥1.700,00 | 74,70K |
| 2026-06-29 | ¥1.695,00 | +1,19 % | ¥1.705,00 | ¥1.729,00 | ¥1.682,00 | 61,50K |
| 2026-06-26 | ¥1.675,00 | +0,84 % | ¥1.668,00 | ¥1.699,00 | ¥1.650,00 | 92,10K |
| 2026-06-25 | ¥1.661,00 | 0,00 % | ¥1.666,00 | ¥1.677,00 | ¥1.610,00 | 97,70K |
| 2026-06-24 | ¥1.661,00 | -1,42 % | ¥1.681,00 | ¥1.682,00 | ¥1.642,00 | 79,00K |
| 2026-06-23 | ¥1.685,00 | -1,46 % | ¥1.710,00 | ¥1.710,00 | ¥1.677,00 | 65,70K |
| 2026-06-22 | ¥1.710,00 | +0,12 % | ¥1.708,00 | ¥1.730,00 | ¥1.686,00 | 79,60K |
| 2026-06-19 | ¥1.708,00 | 0,00 % | ¥1.724,00 | ¥1.729,00 | ¥1.667,00 | 173,90K |
| 2026-06-18 | ¥1.708,00 | +1,07 % | ¥1.695,00 | ¥1.727,00 | ¥1.685,00 | 80,50K |
| 2026-06-17 | ¥1.690,00 | -1,97 % | ¥1.714,00 | ¥1.726,00 | ¥1.666,00 | 134,40K |
| 2026-06-16 | ¥1.724,00 | -1,49 % | ¥1.750,00 | ¥1.756,00 | ¥1.718,00 | 84,90K |
| 2026-06-15 | ¥1.750,00 | 0,00 % | ¥1.746,00 | ¥1.769,00 | ¥1.731,00 | 96,60K |
| 2026-06-12 | ¥1.750,00 | -1,07 % | ¥1.784,00 | ¥1.796,00 | ¥1.726,00 | 85,50K |
| 2026-06-11 | ¥1.769,00 | +0,68 % | ¥1.750,00 | ¥1.770,00 | ¥1.715,00 | 90,10K |
| 2026-06-10 | ¥1.757,00 | -0,34 % | ¥1.776,00 | ¥1.777,00 | ¥1.721,00 | 116,10K |
| 2026-06-09 | ¥1.763,00 | +2,08 % | ¥1.748,00 | ¥1.766,00 | ¥1.724,00 | 87,10K |
| 2026-06-08 | ¥1.727,00 | -2,48 % | ¥1.730,00 | ¥1.744,00 | ¥1.671,00 | 216,20K |
| 2026-06-05 | ¥1.771,00 | +1,14 % | ¥1.750,00 | ¥1.812,00 | ¥1.750,00 | 88,00K |
| 2026-06-04 | ¥1.751,00 | -1,52 % | ¥1.765,00 | ¥1.780,00 | ¥1.751,00 | 86,90K |
| 2026-06-03 | ¥1.778,00 | -2,89 % | ¥1.821,00 | ¥1.821,00 | ¥1.760,00 | 148,00K |
| 2026-06-02 | ¥1.831,00 | +0,99 % | ¥1.814,00 | ¥1.849,00 | ¥1.773,00 | 142,10K |
| 2026-06-01 | ¥1.813,00 | -1,41 % | ¥1.844,00 | ¥1.866,00 | ¥1.794,00 | 163,40K |
| 2026-05-29 | ¥1.839,00 | +7,61 % | ¥1.711,00 | ¥1.869,00 | ¥1.711,00 | 450,90K |
| 2026-05-28 | ¥1.709,00 | -0,70 % | ¥1.720,00 | ¥1.720,00 | ¥1.671,00 | 130,60K |
| 2026-05-27 | ¥1.721,00 | +0,12 % | ¥1.718,00 | ¥1.724,00 | ¥1.688,00 | 128,30K |
| 2026-05-26 | ¥1.719,00 | +3,55 % | ¥1.695,00 | ¥1.741,00 | ¥1.667,00 | 222,40K |
| 2026-05-25 | ¥1.660,00 | +2,34 % | ¥1.713,00 | ¥1.720,00 | ¥1.660,00 | 246,50K |
| 2026-05-22 | ¥1.622,00 | +4,85 % | ¥1.584,00 | ¥1.633,00 | ¥1.565,00 | 160,40K |