Cybertrust Japan Co.Ltd. 4498
TSE · Japan · Technologiedienstleistungen
¥1.113,00-18,00 (-1,59 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.131,00 | +0,53 % | ¥1.126,00 | ¥1.147,00 | ¥1.123,00 | 27,70K |
| 2026-09-30 | ¥1.125,00 | +0,18 % | ¥1.128,00 | ¥1.129,00 | ¥1.115,00 | 33,80K |
| 2026-09-29 | ¥1.123,00 | -2,01 % | ¥1.146,00 | ¥1.146,00 | ¥1.116,00 | 35,40K |
| 2026-09-28 | ¥1.146,00 | -1,97 % | ¥1.158,00 | ¥1.169,00 | ¥1.139,00 | 38,60K |
| 2026-09-25 | ¥1.169,00 | -1,02 % | ¥1.181,00 | ¥1.181,00 | ¥1.162,00 | 47,90K |
| 2026-09-24 | ¥1.181,00 | +0,51 % | ¥1.178,00 | ¥1.209,00 | ¥1.176,00 | 44,50K |
| 2026-09-18 | ¥1.175,00 | +0,43 % | ¥1.191,00 | ¥1.191,00 | ¥1.164,00 | 32,20K |
| 2026-09-17 | ¥1.170,00 | -0,43 % | ¥1.166,00 | ¥1.185,00 | ¥1.163,00 | 24,20K |
| 2026-09-16 | ¥1.175,00 | +1,03 % | ¥1.159,00 | ¥1.175,00 | ¥1.145,00 | 41,50K |
| 2026-09-15 | ¥1.163,00 | -0,09 % | ¥1.180,00 | ¥1.185,00 | ¥1.156,00 | 98,20K |
| 2026-09-14 | ¥1.164,00 | +11,17 % | ¥1.055,00 | ¥1.165,00 | ¥1.046,00 | 247,50K |
| 2026-09-11 | ¥1.047,00 | -14,81 % | ¥1.169,00 | ¥1.169,00 | ¥1.030,00 | 418,00K |
| 2026-09-10 | ¥1.229,00 | +0,33 % | ¥1.225,00 | ¥1.233,00 | ¥1.212,00 | 19,10K |
| 2026-09-09 | ¥1.225,00 | -3,24 % | ¥1.264,00 | ¥1.265,00 | ¥1.225,00 | 30,30K |
| 2026-09-08 | ¥1.266,00 | -1,25 % | ¥1.270,00 | ¥1.278,00 | ¥1.260,00 | 11,20K |
| 2026-09-07 | ¥1.282,00 | -0,39 % | ¥1.306,00 | ¥1.307,00 | ¥1.271,00 | 40,50K |
| 2026-09-04 | ¥1.287,00 | +0,86 % | ¥1.276,00 | ¥1.306,00 | ¥1.276,00 | 42,90K |
| 2026-09-03 | ¥1.276,00 | -0,08 % | ¥1.275,00 | ¥1.294,00 | ¥1.271,00 | 38,20K |
| 2026-09-02 | ¥1.277,00 | -4,56 % | ¥1.323,00 | ¥1.323,00 | ¥1.277,00 | 64,70K |
| 2026-09-01 | ¥1.338,00 | -2,69 % | ¥1.359,00 | ¥1.367,00 | ¥1.326,00 | 49,50K |
| 2026-08-31 | ¥1.375,00 | +0,15 % | ¥1.380,00 | ¥1.396,00 | ¥1.351,00 | 65,40K |
| 2026-08-28 | ¥1.373,00 | +5,53 % | ¥1.302,00 | ¥1.384,00 | ¥1.302,00 | 110,70K |
| 2026-08-27 | ¥1.301,00 | +1,09 % | ¥1.287,00 | ¥1.306,00 | ¥1.282,00 | 45,80K |
| 2026-08-26 | ¥1.287,00 | -1,61 % | ¥1.323,00 | ¥1.329,00 | ¥1.286,00 | 28,60K |
| 2026-08-25 | ¥1.308,00 | -1,28 % | ¥1.316,00 | ¥1.320,00 | ¥1.298,00 | 33,00K |
| 2026-08-24 | ¥1.325,00 | +0,91 % | ¥1.320,00 | ¥1.339,00 | ¥1.309,00 | 40,20K |
| 2026-08-21 | ¥1.313,00 | -0,68 % | ¥1.323,00 | ¥1.323,00 | ¥1.292,00 | 25,30K |
| 2026-08-20 | ¥1.322,00 | +3,93 % | ¥1.266,00 | ¥1.322,00 | ¥1.266,00 | 53,60K |
| 2026-08-19 | ¥1.272,00 | 0,00 % | ¥1.250,00 | ¥1.274,00 | ¥1.250,00 | 21,20K |
| 2026-08-18 | ¥1.272,00 | -2,23 % | ¥1.306,00 | ¥1.306,00 | ¥1.265,00 | 26,00K |
| 2026-08-17 | ¥1.301,00 | -0,91 % | ¥1.301,00 | ¥1.320,00 | ¥1.292,00 | 49,50K |
| 2026-08-14 | ¥1.313,00 | +2,02 % | ¥1.288,00 | ¥1.322,00 | ¥1.283,00 | 68,80K |
| 2026-08-13 | ¥1.287,00 | +1,58 % | ¥1.272,00 | ¥1.288,00 | ¥1.260,00 | 38,30K |
| 2026-08-12 | ¥1.267,00 | -0,39 % | ¥1.270,00 | ¥1.300,00 | ¥1.257,00 | 61,70K |
| 2026-08-10 | ¥1.272,00 | +0,55 % | ¥1.267,00 | ¥1.283,00 | ¥1.259,00 | 46,70K |
| 2026-08-07 | ¥1.265,00 | +4,03 % | ¥1.224,00 | ¥1.265,00 | ¥1.220,00 | 72,10K |
| 2026-08-06 | ¥1.216,00 | -1,30 % | ¥1.218,00 | ¥1.229,00 | ¥1.199,00 | 41,80K |
| 2026-08-05 | ¥1.232,00 | +0,82 % | ¥1.212,00 | ¥1.238,00 | ¥1.212,00 | 37,30K |
| 2026-08-04 | ¥1.222,00 | -0,08 % | ¥1.223,00 | ¥1.228,00 | ¥1.210,00 | 35,10K |
| 2026-08-03 | ¥1.223,00 | -1,61 % | ¥1.260,00 | ¥1.260,00 | ¥1.165,00 | 77,40K |
| 2026-07-31 | ¥1.243,00 | +4,19 % | ¥1.242,00 | ¥1.265,00 | ¥1.223,00 | 150,00K |
| 2026-07-30 | ¥1.193,00 | +3,02 % | ¥1.165,00 | ¥1.216,00 | ¥1.148,00 | 150,30K |
| 2026-07-29 | ¥1.158,00 | -0,69 % | ¥1.180,00 | ¥1.180,00 | ¥1.131,00 | 93,00K |
| 2026-07-28 | ¥1.166,00 | -1,69 % | ¥1.205,00 | ¥1.205,00 | ¥1.158,00 | 44,40K |
| 2026-07-27 | ¥1.186,00 | +2,15 % | ¥1.171,00 | ¥1.192,00 | ¥1.162,00 | 41,80K |
| 2026-07-24 | ¥1.161,00 | -2,35 % | ¥1.188,00 | ¥1.189,00 | ¥1.155,00 | 57,60K |
| 2026-07-23 | ¥1.189,00 | -0,83 % | ¥1.193,00 | ¥1.199,00 | ¥1.178,00 | 20,50K |
| 2026-07-22 | ¥1.199,00 | -1,96 % | ¥1.224,00 | ¥1.224,00 | ¥1.199,00 | 29,00K |
| 2026-07-21 | ¥1.223,00 | +2,34 % | ¥1.199,00 | ¥1.235,00 | ¥1.199,00 | 54,60K |
| 2026-07-17 | ¥1.195,00 | -1,24 % | ¥1.197,00 | ¥1.210,00 | ¥1.184,00 | 48,50K |
| 2026-07-16 | ¥1.210,00 | -2,58 % | ¥1.233,00 | ¥1.233,00 | ¥1.210,00 | 22,50K |
| 2026-07-15 | ¥1.242,00 | +1,14 % | ¥1.240,00 | ¥1.242,00 | ¥1.212,00 | 28,20K |
| 2026-07-14 | ¥1.228,00 | +1,15 % | ¥1.214,00 | ¥1.234,00 | ¥1.208,00 | 45,80K |
| 2026-07-13 | ¥1.214,00 | -0,16 % | ¥1.226,00 | ¥1.234,00 | ¥1.191,00 | 33,30K |
| 2026-07-10 | ¥1.216,00 | +0,50 % | ¥1.225,00 | ¥1.244,00 | ¥1.210,00 | 60,00K |
| 2026-07-09 | ¥1.210,00 | +1,26 % | ¥1.185,00 | ¥1.213,00 | ¥1.175,00 | 24,50K |
| 2026-07-08 | ¥1.195,00 | -1,89 % | ¥1.209,00 | ¥1.214,00 | ¥1.180,00 | 37,90K |
| 2026-07-07 | ¥1.218,00 | -0,90 % | ¥1.228,00 | ¥1.249,00 | ¥1.211,00 | 38,80K |
| 2026-07-06 | ¥1.229,00 | +2,16 % | ¥1.214,00 | ¥1.232,00 | ¥1.203,00 | 65,00K |
| 2026-07-03 | ¥1.203,00 | +2,12 % | ¥1.170,00 | ¥1.214,00 | ¥1.170,00 | 103,40K |
| 2026-07-02 | ¥1.178,00 | +6,61 % | ¥1.115,00 | ¥1.180,00 | ¥1.111,00 | 107,60K |
| 2026-07-01 | ¥1.105,00 | +0,73 % | ¥1.109,00 | ¥1.114,00 | ¥1.091,00 | 47,70K |
| 2026-06-30 | ¥1.097,00 | +0,64 % | ¥1.091,00 | ¥1.114,00 | ¥1.070,00 | 70,80K |
| 2026-06-29 | ¥1.090,00 | +4,31 % | ¥1.067,00 | ¥1.105,00 | ¥1.054,00 | 97,80K |
| 2026-06-26 | ¥1.045,00 | -1,51 % | ¥1.062,00 | ¥1.062,00 | ¥1.033,00 | 57,00K |
| 2026-06-25 | ¥1.061,00 | -0,75 % | ¥1.078,00 | ¥1.078,00 | ¥1.059,00 | 44,50K |
| 2026-06-24 | ¥1.069,00 | -0,83 % | ¥1.080,00 | ¥1.084,00 | ¥1.065,00 | 69,10K |
| 2026-06-23 | ¥1.078,00 | -2,97 % | ¥1.111,00 | ¥1.111,00 | ¥1.072,00 | 83,00K |
| 2026-06-22 | ¥1.111,00 | -1,24 % | ¥1.115,00 | ¥1.136,00 | ¥1.103,00 | 78,20K |
| 2026-06-19 | ¥1.125,00 | -2,09 % | ¥1.145,00 | ¥1.149,00 | ¥1.117,00 | 60,40K |
| 2026-06-18 | ¥1.149,00 | -0,43 % | ¥1.161,00 | ¥1.173,00 | ¥1.141,00 | 62,60K |
| 2026-06-17 | ¥1.154,00 | +1,85 % | ¥1.140,00 | ¥1.180,00 | ¥1.130,00 | 81,50K |
| 2026-06-16 | ¥1.133,00 | -3,98 % | ¥1.185,00 | ¥1.195,00 | ¥1.120,00 | 62,30K |
| 2026-06-15 | ¥1.180,00 | +3,24 % | ¥1.160,00 | ¥1.190,00 | ¥1.150,00 | 112,70K |
| 2026-06-12 | ¥1.143,00 | +1,15 % | ¥1.141,00 | ¥1.147,00 | ¥1.121,00 | 55,20K |
| 2026-06-11 | ¥1.130,00 | -1,22 % | ¥1.133,00 | ¥1.141,00 | ¥1.117,00 | 58,60K |
| 2026-06-10 | ¥1.144,00 | -0,26 % | ¥1.160,00 | ¥1.184,00 | ¥1.128,00 | 102,60K |
| 2026-06-09 | ¥1.147,00 | +2,87 % | ¥1.137,00 | ¥1.148,00 | ¥1.120,00 | 63,60K |
| 2026-06-08 | ¥1.115,00 | -3,63 % | ¥1.140,00 | ¥1.140,00 | ¥1.104,00 | 69,80K |
| 2026-06-05 | ¥1.157,00 | +2,48 % | ¥1.129,00 | ¥1.165,00 | ¥1.129,00 | 45,50K |
| 2026-06-04 | ¥1.129,00 | -1,14 % | ¥1.139,00 | ¥1.142,00 | ¥1.116,00 | 49,90K |
| 2026-06-03 | ¥1.142,00 | -3,30 % | ¥1.171,00 | ¥1.180,00 | ¥1.135,00 | 55,60K |
| 2026-06-02 | ¥1.181,00 | +4,42 % | ¥1.147,00 | ¥1.186,00 | ¥1.131,00 | 99,20K |
| 2026-06-01 | ¥1.131,00 | +0,98 % | ¥1.121,00 | ¥1.167,00 | ¥1.120,00 | 63,50K |
| 2026-05-29 | ¥1.120,00 | 0,00 % | ¥1.120,00 | ¥1.136,00 | ¥1.115,00 | 35,80K |
| 2026-05-28 | ¥1.120,00 | -0,62 % | ¥1.126,00 | ¥1.141,00 | ¥1.109,00 | 26,40K |
| 2026-05-27 | ¥1.127,00 | -1,49 % | ¥1.152,00 | ¥1.152,00 | ¥1.111,00 | 38,40K |
| 2026-05-26 | ¥1.144,00 | +1,06 % | ¥1.132,00 | ¥1.144,00 | ¥1.117,00 | 25,00K |
| 2026-05-25 | ¥1.132,00 | -2,41 % | ¥1.174,00 | ¥1.174,00 | ¥1.113,00 | 63,30K |
| 2026-05-22 | ¥1.160,00 | +3,20 % | ¥1.139,00 | ¥1.162,00 | ¥1.126,00 | 68,60K |