Peptidream Inc. 4587
TSE · Japan · Gesundheitstechnologie
¥1.076,00-57,00 (-5,03 %)
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 | ¥1.133,00 | +1,75 % | ¥1.123,00 | ¥1.144,00 | ¥1.106,00 | 956,30K |
| 2026-09-30 | ¥1.113,50 | +5,70 % | ¥1.051,00 | ¥1.121,00 | ¥1.045,00 | 1,40M |
| 2026-09-29 | ¥1.053,50 | -1,17 % | ¥1.059,00 | ¥1.065,50 | ¥1.039,50 | 517,30K |
| 2026-09-28 | ¥1.066,00 | -0,28 % | ¥1.084,00 | ¥1.084,50 | ¥1.063,00 | 694,10K |
| 2026-09-25 | ¥1.069,00 | +1,18 % | ¥1.056,50 | ¥1.072,50 | ¥1.055,50 | 494,30K |
| 2026-09-24 | ¥1.056,50 | -1,26 % | ¥1.057,00 | ¥1.076,00 | ¥1.047,00 | 814,20K |
| 2026-09-18 | ¥1.070,00 | +2,00 % | ¥1.044,00 | ¥1.082,00 | ¥1.038,50 | 1,05M |
| 2026-09-17 | ¥1.049,00 | +0,72 % | ¥1.047,00 | ¥1.068,00 | ¥1.041,50 | 629,00K |
| 2026-09-16 | ¥1.041,50 | -1,79 % | ¥1.060,00 | ¥1.064,00 | ¥1.031,00 | 589,30K |
| 2026-09-15 | ¥1.060,50 | +0,33 % | ¥1.067,50 | ¥1.070,50 | ¥1.046,50 | 521,70K |
| 2026-09-14 | ¥1.057,00 | -0,33 % | ¥1.037,50 | ¥1.061,00 | ¥1.028,00 | 663,50K |
| 2026-09-11 | ¥1.060,50 | -0,70 % | ¥1.042,50 | ¥1.060,50 | ¥1.032,50 | 713,20K |
| 2026-09-10 | ¥1.068,00 | -1,34 % | ¥1.063,00 | ¥1.091,00 | ¥1.057,50 | 700,60K |
| 2026-09-09 | ¥1.082,50 | -1,23 % | ¥1.098,50 | ¥1.107,00 | ¥1.073,50 | 781,80K |
| 2026-09-08 | ¥1.096,00 | +0,69 % | ¥1.075,50 | ¥1.112,00 | ¥1.068,00 | 829,80K |
| 2026-09-07 | ¥1.088,50 | +1,82 % | ¥1.070,00 | ¥1.098,00 | ¥1.070,00 | 544,10K |
| 2026-09-04 | ¥1.069,00 | -2,64 % | ¥1.095,00 | ¥1.105,50 | ¥1.056,50 | 733,50K |
| 2026-09-03 | ¥1.098,00 | +2,09 % | ¥1.075,00 | ¥1.111,00 | ¥1.074,50 | 550,10K |
| 2026-09-02 | ¥1.075,50 | -2,05 % | ¥1.085,50 | ¥1.106,50 | ¥1.074,50 | 745,30K |
| 2026-09-01 | ¥1.098,00 | +0,73 % | ¥1.079,00 | ¥1.107,00 | ¥1.071,00 | 534,20K |
| 2026-08-31 | ¥1.090,00 | -2,20 % | ¥1.100,00 | ¥1.104,00 | ¥1.085,00 | 907,80K |
| 2026-08-28 | ¥1.114,50 | +0,63 % | ¥1.105,00 | ¥1.136,00 | ¥1.097,50 | 1,10M |
| 2026-08-27 | ¥1.107,50 | -0,09 % | ¥1.101,00 | ¥1.134,50 | ¥1.101,00 | 755,60K |
| 2026-08-26 | ¥1.108,50 | -0,49 % | ¥1.130,00 | ¥1.155,00 | ¥1.102,50 | 1,06M |
| 2026-08-25 | ¥1.114,00 | +1,32 % | ¥1.115,50 | ¥1.127,00 | ¥1.081,00 | 1,05M |
| 2026-08-24 | ¥1.099,50 | -1,35 % | ¥1.126,00 | ¥1.128,00 | ¥1.093,00 | 1,05M |
| 2026-08-21 | ¥1.114,50 | +1,18 % | ¥1.095,50 | ¥1.124,50 | ¥1.092,50 | 1,10M |
| 2026-08-20 | ¥1.101,50 | +7,25 % | ¥1.048,00 | ¥1.114,00 | ¥1.047,00 | 1,50M |
| 2026-08-19 | ¥1.027,00 | +0,15 % | ¥1.037,00 | ¥1.044,00 | ¥1.013,00 | 957,40K |
| 2026-08-18 | ¥1.025,50 | +2,29 % | ¥988,80 | ¥1.048,00 | ¥986,00 | 1,42M |
| 2026-08-17 | ¥1.002,50 | -2,81 % | ¥1.038,00 | ¥1.049,50 | ¥983,80 | 1,43M |
| 2026-08-14 | ¥1.031,50 | -1,39 % | ¥1.055,50 | ¥1.073,00 | ¥1.020,00 | 1,48M |
| 2026-08-13 | ¥1.046,00 | +3,87 % | ¥993,00 | ¥1.063,00 | ¥972,50 | 2,21M |
| 2026-08-12 | ¥1.007,00 | +1,49 % | ¥1.015,00 | ¥1.020,00 | ¥1.004,50 | 921,20K |
| 2026-08-10 | ¥992,20 | +0,60 % | ¥995,80 | ¥1.016,00 | ¥983,10 | 869,00K |
| 2026-08-07 | ¥986,30 | +2,72 % | ¥960,20 | ¥994,40 | ¥953,00 | 740,30K |
| 2026-08-06 | ¥960,20 | -1,39 % | ¥966,00 | ¥992,00 | ¥956,10 | 697,70K |
| 2026-08-05 | ¥973,70 | +2,09 % | ¥953,80 | ¥973,70 | ¥953,10 | 644,90K |
| 2026-08-04 | ¥953,80 | +2,19 % | ¥933,00 | ¥959,90 | ¥923,50 | 865,20K |
| 2026-08-03 | ¥933,40 | -1,46 % | ¥920,00 | ¥933,40 | ¥906,40 | 1,17M |
| 2026-07-31 | ¥947,20 | +1,07 % | ¥928,00 | ¥956,20 | ¥925,70 | 926,10K |
| 2026-07-30 | ¥937,20 | -1,21 % | ¥944,30 | ¥953,00 | ¥927,60 | 1,46M |
| 2026-07-29 | ¥948,70 | +1,98 % | ¥936,70 | ¥954,90 | ¥922,10 | 1,04M |
| 2026-07-28 | ¥930,30 | -2,67 % | ¥961,90 | ¥965,10 | ¥923,90 | 1,08M |
| 2026-07-27 | ¥955,80 | +1,72 % | ¥969,60 | ¥972,90 | ¥950,10 | 642,50K |
| 2026-07-24 | ¥939,60 | -1,38 % | ¥955,10 | ¥957,20 | ¥935,10 | 1,23M |
| 2026-07-23 | ¥952,70 | -0,18 % | ¥946,10 | ¥958,90 | ¥944,40 | 681,10K |
| 2026-07-22 | ¥954,40 | -2,06 % | ¥964,50 | ¥965,90 | ¥942,10 | 854,90K |
| 2026-07-21 | ¥974,50 | -0,04 % | ¥974,00 | ¥993,80 | ¥970,30 | 704,50K |
| 2026-07-17 | ¥974,90 | -0,42 % | ¥980,00 | ¥988,80 | ¥965,30 | 791,90K |
| 2026-07-16 | ¥979,00 | -2,03 % | ¥1.005,50 | ¥1.030,00 | ¥974,20 | 870,10K |
| 2026-07-15 | ¥999,30 | -0,72 % | ¥1.001,50 | ¥1.011,00 | ¥993,30 | 637,00K |
| 2026-07-14 | ¥1.006,50 | -0,54 % | ¥1.029,50 | ¥1.032,50 | ¥1.006,00 | 529,10K |
| 2026-07-13 | ¥1.012,00 | -0,69 % | ¥1.019,50 | ¥1.025,00 | ¥999,00 | 691,00K |
| 2026-07-10 | ¥1.019,00 | -0,34 % | ¥1.023,00 | ¥1.030,00 | ¥1.014,00 | 523,60K |
| 2026-07-09 | ¥1.022,50 | 0,00 % | ¥1.034,50 | ¥1.040,00 | ¥1.006,00 | 570,10K |
| 2026-07-08 | ¥1.022,50 | -2,01 % | ¥1.045,50 | ¥1.053,50 | ¥1.003,50 | 836,10K |
| 2026-07-07 | ¥1.043,50 | +0,34 % | ¥1.035,00 | ¥1.066,50 | ¥1.030,50 | 763,10K |
| 2026-07-06 | ¥1.040,00 | +1,17 % | ¥1.042,50 | ¥1.063,50 | ¥1.023,00 | 845,70K |
| 2026-07-03 | ¥1.028,00 | -2,05 % | ¥1.056,00 | ¥1.061,00 | ¥1.022,00 | 873,40K |
| 2026-07-02 | ¥1.049,50 | +4,12 % | ¥1.018,50 | ¥1.069,00 | ¥1.007,00 | 969,90K |
| 2026-07-01 | ¥1.008,00 | -5,31 % | ¥1.016,00 | ¥1.032,00 | ¥987,20 | 1,10M |
| 2026-06-30 | ¥1.064,50 | -0,19 % | ¥1.061,50 | ¥1.072,50 | ¥1.053,50 | 640,50K |
| 2026-06-29 | ¥1.066,50 | +4,00 % | ¥1.040,00 | ¥1.092,00 | ¥1.036,50 | 1,41M |
| 2026-06-26 | ¥1.025,50 | +2,83 % | ¥1.001,00 | ¥1.030,00 | ¥994,00 | 729,10K |
| 2026-06-25 | ¥997,30 | +0,99 % | ¥990,00 | ¥999,60 | ¥981,00 | 588,90K |
| 2026-06-24 | ¥987,50 | +1,50 % | ¥981,30 | ¥999,70 | ¥977,80 | 1,66M |
| 2026-06-23 | ¥972,90 | -0,34 % | ¥979,90 | ¥987,20 | ¥964,70 | 775,70K |
| 2026-06-22 | ¥976,20 | +1,71 % | ¥970,00 | ¥999,00 | ¥966,00 | 920,40K |
| 2026-06-19 | ¥959,80 | -5,81 % | ¥996,20 | ¥1.013,50 | ¥943,80 | 1,87M |
| 2026-06-18 | ¥1.019,00 | +4,17 % | ¥996,00 | ¥1.035,00 | ¥996,00 | 1,38M |
| 2026-06-17 | ¥978,20 | +3,92 % | ¥940,00 | ¥995,00 | ¥935,90 | 1,30M |
| 2026-06-16 | ¥941,30 | +1,75 % | ¥931,20 | ¥948,50 | ¥916,00 | 1,57M |
| 2026-06-15 | ¥925,10 | -0,79 % | ¥935,60 | ¥944,90 | ¥925,10 | 922,40K |
| 2026-06-12 | ¥932,50 | -1,94 % | ¥936,00 | ¥955,10 | ¥932,50 | 1,17M |
| 2026-06-11 | ¥950,90 | -4,09 % | ¥941,90 | ¥955,90 | ¥925,00 | 1,88M |
| 2026-06-10 | ¥991,40 | -1,01 % | ¥1.007,00 | ¥1.007,50 | ¥972,40 | 1,25M |
| 2026-06-09 | ¥1.001,50 | -1,48 % | ¥1.020,00 | ¥1.034,00 | ¥998,20 | 943,50K |
| 2026-06-08 | ¥1.016,50 | -1,36 % | ¥1.013,00 | ¥1.049,00 | ¥998,60 | 874,70K |
| 2026-06-05 | ¥1.030,50 | +3,61 % | ¥1.025,00 | ¥1.053,00 | ¥1.019,00 | 986,20K |
| 2026-06-04 | ¥994,60 | -3,39 % | ¥1.017,00 | ¥1.039,00 | ¥985,10 | 1,53M |
| 2026-06-03 | ¥1.029,50 | -0,29 % | ¥1.030,00 | ¥1.046,00 | ¥1.015,00 | 880,30K |
| 2026-06-02 | ¥1.032,50 | -1,43 % | ¥1.035,00 | ¥1.049,00 | ¥1.018,00 | 1,12M |
| 2026-06-01 | ¥1.047,50 | -5,37 % | ¥1.085,00 | ¥1.101,50 | ¥1.036,00 | 1,51M |
| 2026-05-29 | ¥1.107,00 | -1,16 % | ¥1.140,00 | ¥1.145,50 | ¥1.107,00 | 846,50K |
| 2026-05-28 | ¥1.120,00 | -2,14 % | ¥1.150,50 | ¥1.163,50 | ¥1.103,50 | 926,20K |
| 2026-05-27 | ¥1.144,50 | -3,66 % | ¥1.144,50 | ¥1.158,50 | ¥1.124,00 | 1,06M |
| 2026-05-26 | ¥1.188,00 | -1,12 % | ¥1.185,00 | ¥1.201,50 | ¥1.165,00 | 702,80K |
| 2026-05-25 | ¥1.201,50 | -1,15 % | ¥1.220,00 | ¥1.220,50 | ¥1.174,50 | 750,80K |
| 2026-05-22 | ¥1.215,50 | +2,66 % | ¥1.200,00 | ¥1.251,50 | ¥1.190,00 | 1,05M |