Oncolys BioPharma, Inc. 4588
TSE · Japan · Gesundheitstechnologie
¥5.980,00-70,00 (-1,16 %)
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 | ¥6.050,00 | +2,02 % | ¥5.940,00 | ¥6.280,00 | ¥5.930,00 | 1,19M |
| 2026-09-30 | ¥5.930,00 | +5,33 % | ¥5.700,00 | ¥5.990,00 | ¥5.540,00 | 1,30M |
| 2026-09-29 | ¥5.630,00 | -1,23 % | ¥5.700,00 | ¥5.720,00 | ¥5.280,00 | 1,53M |
| 2026-09-28 | ¥5.700,00 | -9,24 % | ¥6.100,00 | ¥6.150,00 | ¥5.670,00 | 1,63M |
| 2026-09-25 | ¥6.280,00 | +4,84 % | ¥6.050,00 | ¥6.500,00 | ¥5.970,00 | 1,65M |
| 2026-09-24 | ¥5.990,00 | -11,52 % | ¥6.630,00 | ¥6.780,00 | ¥5.910,00 | 2,38M |
| 2026-09-18 | ¥6.770,00 | +7,46 % | ¥6.270,00 | ¥6.850,00 | ¥6.150,00 | 2,73M |
| 2026-09-17 | ¥6.300,00 | +8,62 % | ¥5.810,00 | ¥6.510,00 | ¥5.800,00 | 2,40M |
| 2026-09-16 | ¥5.800,00 | -9,23 % | ¥6.380,00 | ¥6.850,00 | ¥5.510,00 | 4,26M |
| 2026-09-15 | ¥6.390,00 | +3,73 % | ¥6.160,00 | ¥6.480,00 | ¥5.880,00 | 1,97M |
| 2026-09-14 | ¥6.160,00 | +7,32 % | ¥5.820,00 | ¥6.280,00 | ¥5.420,00 | 2,31M |
| 2026-09-11 | ¥5.740,00 | -0,86 % | ¥5.590,00 | ¥5.970,00 | ¥5.590,00 | 1,74M |
| 2026-09-10 | ¥5.790,00 | +2,84 % | ¥5.770,00 | ¥5.970,00 | ¥5.580,00 | 2,26M |
| 2026-09-09 | ¥5.630,00 | +3,30 % | ¥5.500,00 | ¥5.760,00 | ¥5.330,00 | 2,12M |
| 2026-09-08 | ¥5.450,00 | +10,10 % | ¥4.885,00 | ¥5.640,00 | ¥4.860,00 | 2,41M |
| 2026-09-07 | ¥4.950,00 | +7,73 % | ¥4.525,00 | ¥5.170,00 | ¥4.480,00 | 2,29M |
| 2026-09-04 | ¥4.595,00 | +12,90 % | ¥4.110,00 | ¥4.630,00 | ¥4.110,00 | 1,41M |
| 2026-09-03 | ¥4.070,00 | -0,49 % | ¥4.095,00 | ¥4.190,00 | ¥3.875,00 | 973,50K |
| 2026-09-02 | ¥4.090,00 | -1,56 % | ¥4.085,00 | ¥4.230,00 | ¥3.980,00 | 1,00M |
| 2026-09-01 | ¥4.155,00 | -10,65 % | ¥4.470,00 | ¥4.470,00 | ¥3.950,00 | 2,11M |
| 2026-08-31 | ¥4.650,00 | -3,33 % | ¥4.740,00 | ¥4.875,00 | ¥4.530,00 | 1,74M |
| 2026-08-28 | ¥4.810,00 | +17,03 % | ¥4.080,00 | ¥4.810,00 | ¥4.070,00 | 2,80M |
| 2026-08-27 | ¥4.110,00 | +2,24 % | ¥4.020,00 | ¥4.125,00 | ¥3.915,00 | 1,02M |
| 2026-08-26 | ¥4.020,00 | -0,12 % | ¥4.095,00 | ¥4.280,00 | ¥3.960,00 | 1,84M |
| 2026-08-25 | ¥4.025,00 | +4,95 % | ¥3.765,00 | ¥4.035,00 | ¥3.755,00 | 1,71M |
| 2026-08-24 | ¥3.835,00 | +13,46 % | ¥3.350,00 | ¥3.930,00 | ¥3.280,00 | 2,15M |
| 2026-08-21 | ¥3.380,00 | -9,14 % | ¥3.610,00 | ¥3.620,00 | ¥3.295,00 | 1,67M |
| 2026-08-20 | ¥3.720,00 | +8,77 % | ¥3.575,00 | ¥3.785,00 | ¥3.495,00 | 1,51M |
| 2026-08-19 | ¥3.420,00 | -3,93 % | ¥3.475,00 | ¥3.540,00 | ¥3.340,00 | 989,60K |
| 2026-08-18 | ¥3.560,00 | +2,01 % | ¥3.530,00 | ¥3.680,00 | ¥3.440,00 | 1,20M |
| 2026-08-17 | ¥3.490,00 | +7,38 % | ¥3.320,00 | ¥3.550,00 | ¥3.270,00 | 1,43M |
| 2026-08-14 | ¥3.250,00 | -3,56 % | ¥3.350,00 | ¥3.770,00 | ¥3.190,00 | 2,87M |
| 2026-08-13 | ¥3.370,00 | +17,42 % | ¥2.851,00 | ¥3.370,00 | ¥2.842,00 | 2,72M |
| 2026-08-12 | ¥2.870,00 | +0,74 % | ¥2.880,00 | ¥3.020,00 | ¥2.835,00 | 1,12M |
| 2026-08-10 | ¥2.849,00 | +0,04 % | ¥2.880,00 | ¥2.922,00 | ¥2.780,00 | 692,50K |
| 2026-08-07 | ¥2.848,00 | +1,75 % | ¥2.820,00 | ¥2.865,00 | ¥2.727,00 | 811,50K |
| 2026-08-06 | ¥2.799,00 | +3,17 % | ¥2.700,00 | ¥2.799,00 | ¥2.604,00 | 880,90K |
| 2026-08-05 | ¥2.713,00 | -1,02 % | ¥2.775,00 | ¥2.806,00 | ¥2.511,00 | 2,01M |
| 2026-08-04 | ¥2.741,00 | +2,66 % | ¥2.674,00 | ¥2.773,00 | ¥2.672,00 | 534,10K |
| 2026-08-03 | ¥2.670,00 | +0,19 % | ¥2.635,00 | ¥2.712,00 | ¥2.592,00 | 398,60K |
| 2026-07-31 | ¥2.665,00 | +8,20 % | ¥2.513,00 | ¥2.679,00 | ¥2.470,00 | 686,10K |
| 2026-07-30 | ¥2.463,00 | +0,49 % | ¥2.453,00 | ¥2.575,00 | ¥2.411,00 | 444,10K |
| 2026-07-29 | ¥2.451,00 | -1,61 % | ¥2.510,00 | ¥2.520,00 | ¥2.323,00 | 615,30K |
| 2026-07-28 | ¥2.491,00 | -3,15 % | ¥2.543,00 | ¥2.607,00 | ¥2.451,00 | 435,60K |
| 2026-07-27 | ¥2.572,00 | +4,17 % | ¥2.500,00 | ¥2.584,00 | ¥2.464,00 | 261,90K |
| 2026-07-24 | ¥2.469,00 | -2,53 % | ¥2.483,00 | ¥2.528,00 | ¥2.450,00 | 300,30K |
| 2026-07-23 | ¥2.533,00 | +4,89 % | ¥2.456,00 | ¥2.570,00 | ¥2.403,00 | 423,60K |
| 2026-07-22 | ¥2.415,00 | -2,90 % | ¥2.478,00 | ¥2.518,00 | ¥2.413,00 | 321,00K |
| 2026-07-21 | ¥2.487,00 | +5,78 % | ¥2.304,00 | ¥2.516,00 | ¥2.280,00 | 515,50K |
| 2026-07-17 | ¥2.351,00 | -6,00 % | ¥2.435,00 | ¥2.504,00 | ¥2.280,00 | 1,12M |
| 2026-07-16 | ¥2.501,00 | -4,54 % | ¥2.570,00 | ¥2.650,00 | ¥2.496,00 | 357,80K |
| 2026-07-15 | ¥2.620,00 | +4,76 % | ¥2.512,00 | ¥2.626,00 | ¥2.400,00 | 624,60K |
| 2026-07-14 | ¥2.501,00 | -0,83 % | ¥2.500,00 | ¥2.559,00 | ¥2.492,00 | 254,40K |
| 2026-07-13 | ¥2.522,00 | -2,06 % | ¥2.545,00 | ¥2.617,00 | ¥2.510,00 | 306,50K |
| 2026-07-10 | ¥2.575,00 | +1,94 % | ¥2.521,00 | ¥2.582,00 | ¥2.494,00 | 301,30K |
| 2026-07-09 | ¥2.526,00 | +1,69 % | ¥2.494,00 | ¥2.568,00 | ¥2.485,00 | 327,70K |
| 2026-07-08 | ¥2.484,00 | -5,26 % | ¥2.615,00 | ¥2.668,00 | ¥2.481,00 | 964,10K |
| 2026-07-07 | ¥2.622,00 | -5,85 % | ¥2.770,00 | ¥2.789,00 | ¥2.616,00 | 772,70K |
| 2026-07-06 | ¥2.785,00 | +3,92 % | ¥2.730,00 | ¥2.800,00 | ¥2.688,00 | 582,40K |
| 2026-07-03 | ¥2.680,00 | -1,51 % | ¥2.720,00 | ¥2.788,00 | ¥2.642,00 | 772,50K |
| 2026-07-02 | ¥2.721,00 | -6,49 % | ¥2.900,00 | ¥2.910,00 | ¥2.705,00 | 949,60K |
| 2026-07-01 | ¥2.910,00 | -1,59 % | ¥2.931,00 | ¥2.963,00 | ¥2.839,00 | 706,10K |
| 2026-06-30 | ¥2.957,00 | +1,09 % | ¥2.930,00 | ¥3.090,00 | ¥2.855,00 | 927,50K |
| 2026-06-29 | ¥2.925,00 | +7,03 % | ¥2.780,00 | ¥2.940,00 | ¥2.771,00 | 1,10M |
| 2026-06-26 | ¥2.733,00 | +3,05 % | ¥2.605,00 | ¥2.769,00 | ¥2.603,00 | 627,10K |
| 2026-06-25 | ¥2.652,00 | +0,15 % | ¥2.698,00 | ¥2.723,00 | ¥2.603,00 | 535,40K |
| 2026-06-24 | ¥2.648,00 | +1,34 % | ¥2.663,00 | ¥2.779,00 | ¥2.610,00 | 816,20K |
| 2026-06-23 | ¥2.613,00 | +1,95 % | ¥2.585,00 | ¥2.688,00 | ¥2.542,00 | 748,40K |
| 2026-06-22 | ¥2.563,00 | -1,08 % | ¥2.641,00 | ¥2.669,00 | ¥2.533,00 | 606,90K |
| 2026-06-19 | ¥2.591,00 | -6,93 % | ¥2.805,00 | ¥2.852,00 | ¥2.591,00 | 839,20K |
| 2026-06-18 | ¥2.784,00 | +3,38 % | ¥2.699,00 | ¥2.849,00 | ¥2.677,00 | 1,11M |
| 2026-06-17 | ¥2.693,00 | +5,86 % | ¥2.547,00 | ¥2.715,00 | ¥2.544,00 | 1,00M |
| 2026-06-16 | ¥2.544,00 | +0,55 % | ¥2.501,00 | ¥2.558,00 | ¥2.443,00 | 591,30K |
| 2026-06-15 | ¥2.530,00 | +2,55 % | ¥2.500,00 | ¥2.633,00 | ¥2.480,00 | 1,21M |
| 2026-06-12 | ¥2.467,00 | -7,53 % | ¥2.668,00 | ¥2.730,00 | ¥2.431,00 | 1,51M |
| 2026-06-11 | ¥2.668,00 | +5,71 % | ¥2.401,00 | ¥2.680,00 | ¥2.360,00 | 1,53M |
| 2026-06-10 | ¥2.524,00 | -7,31 % | ¥2.630,00 | ¥2.640,00 | ¥2.437,00 | 1,90M |
| 2026-06-09 | ¥2.723,00 | +6,28 % | ¥2.699,00 | ¥2.883,00 | ¥2.519,00 | 4,25M |
| 2026-06-08 | ¥2.562,00 | -1,99 % | ¥2.480,00 | ¥2.717,00 | ¥2.465,00 | 2,05M |
| 2026-06-05 | ¥2.614,00 | +8,60 % | ¥2.427,00 | ¥2.655,00 | ¥2.385,00 | 1,41M |
| 2026-06-04 | ¥2.407,00 | -4,45 % | ¥2.530,00 | ¥2.565,00 | ¥2.310,00 | 1,32M |
| 2026-06-03 | ¥2.519,00 | +0,24 % | ¥2.483,00 | ¥2.555,00 | ¥2.343,00 | 1,44M |
| 2026-06-02 | ¥2.513,00 | +7,07 % | ¥2.298,00 | ¥2.514,00 | ¥2.217,00 | 2,09M |
| 2026-06-01 | ¥2.347,00 | -15,12 % | ¥2.679,00 | ¥2.697,00 | ¥2.320,00 | 2,50M |
| 2026-05-29 | ¥2.765,00 | -10,81 % | ¥3.100,00 | ¥3.100,00 | ¥2.651,00 | 2,67M |
| 2026-05-28 | ¥3.100,00 | -2,67 % | ¥3.395,00 | ¥3.575,00 | ¥3.035,00 | 2,34M |
| 2026-05-27 | ¥3.185,00 | -9,13 % | ¥3.390,00 | ¥3.470,00 | ¥3.110,00 | 1,74M |
| 2026-05-26 | ¥3.505,00 | +6,21 % | ¥3.405,00 | ¥3.695,00 | ¥3.155,00 | 3,76M |
| 2026-05-25 | ¥3.300,00 | +17,98 % | ¥3.000,00 | ¥3.300,00 | ¥2.960,00 | 1,04M |
| 2026-05-22 | ¥2.797,00 | +21,77 % | ¥2.577,00 | ¥2.797,00 | ¥2.335,00 | 4,36M |