FUNDINNO, Inc. 462A
TSE · Japan · Finanzen
¥245,00-4,00 (-1,61 %)
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 | ¥245,00 | -1,61 % | ¥248,00 | ¥253,00 | ¥243,00 | 76,90K |
| 2026-10-01 | ¥249,00 | -0,80 % | ¥251,00 | ¥255,00 | ¥247,00 | 71,10K |
| 2026-09-30 | ¥251,00 | +0,40 % | ¥258,00 | ¥258,00 | ¥247,00 | 165,20K |
| 2026-09-29 | ¥250,00 | -0,40 % | ¥251,00 | ¥253,00 | ¥242,00 |
| 197,10K |
| 2026-09-28 | ¥251,00 | -1,57 % | ¥255,00 | ¥255,00 | ¥248,00 | 155,10K |
| 2026-09-25 | ¥255,00 | +2,82 % | ¥264,00 | ¥264,00 | ¥249,00 | 201,80K |
| 2026-09-24 | ¥248,00 | 0,00 % | ¥250,00 | ¥253,00 | ¥243,00 | 132,20K |
| 2026-09-18 | ¥248,00 | -1,20 % | ¥256,00 | ¥261,00 | ¥246,00 | 256,30K |
| 2026-09-17 | ¥251,00 | -4,92 % | ¥272,00 | ¥274,00 | ¥245,00 | 387,30K |
| 2026-09-16 | ¥264,00 | -3,65 % | ¥275,00 | ¥281,00 | ¥255,00 | 465,70K |
| 2026-09-15 | ¥274,00 | +1,11 % | ¥266,00 | ¥280,00 | ¥266,00 | 169,20K |
| 2026-09-14 | ¥271,00 | +2,26 % | ¥246,00 | ¥276,00 | ¥243,00 | 504,10K |
| 2026-09-11 | ¥265,00 | -6,03 % | ¥275,00 | ¥275,00 | ¥258,00 | 336,70K |
| 2026-09-10 | ¥282,00 | +2,92 % | ¥273,00 | ¥284,00 | ¥270,00 | 124,90K |
| 2026-09-09 | ¥274,00 | -1,08 % | ¥276,00 | ¥279,00 | ¥269,00 | 226,80K |
| 2026-09-08 | ¥277,00 | -4,15 % | ¥282,00 | ¥289,00 | ¥277,00 | 180,50K |
| 2026-09-07 | ¥289,00 | +1,05 % | ¥286,00 | ¥291,00 | ¥278,00 | 247,20K |
| 2026-09-04 | ¥286,00 | +0,70 % | ¥291,00 | ¥297,00 | ¥283,00 | 420,90K |
| 2026-09-03 | ¥284,00 | +1,79 % | ¥281,00 | ¥299,00 | ¥275,00 | 757,20K |
| 2026-09-02 | ¥279,00 | -8,52 % | ¥299,00 | ¥299,00 | ¥275,00 | 973,60K |
| 2026-09-01 | ¥305,00 | -8,41 % | ¥339,00 | ¥373,00 | ¥303,00 | 2,16M |
| 2026-08-31 | ¥333,00 | -10,72 % | ¥357,00 | ¥361,00 | ¥333,00 | 889,90K |
| 2026-08-28 | ¥373,00 | -1,06 % | ¥409,00 | ¥425,00 | ¥358,00 | 4,74M |
| 2026-08-27 | ¥377,00 | +26,94 % | ¥290,00 | ¥377,00 | ¥288,00 | 6,11M |
| 2026-08-26 | ¥297,00 | -12,39 % | ¥323,00 | ¥330,00 | ¥290,00 | 2,29M |
| 2026-08-25 | ¥339,00 | +20,64 % | ¥361,00 | ¥361,00 | ¥311,00 | 11,48M |
| 2026-08-24 | ¥281,00 | +18,57 % | ¥239,00 | ¥317,00 | ¥239,00 | 5,45M |
| 2026-08-21 | ¥237,00 | +3,95 % | ¥238,00 | ¥243,00 | ¥231,00 | 126,70K |
| 2026-08-20 | ¥228,00 | +0,88 % | ¥227,00 | ¥234,00 | ¥226,00 | 46,80K |
| 2026-08-19 | ¥226,00 | -1,74 % | ¥229,00 | ¥229,00 | ¥225,00 | 45,30K |
| 2026-08-18 | ¥230,00 | -1,71 % | ¥235,00 | ¥240,00 | ¥229,00 | 68,20K |
| 2026-08-17 | ¥234,00 | -3,70 % | ¥239,00 | ¥239,00 | ¥232,00 | 99,70K |
| 2026-08-14 | ¥243,00 | +1,25 % | ¥242,00 | ¥249,00 | ¥237,00 | 102,50K |
| 2026-08-13 | ¥240,00 | +3,45 % | ¥234,00 | ¥245,00 | ¥231,00 | 132,90K |
| 2026-08-12 | ¥232,00 | +4,04 % | ¥225,00 | ¥235,00 | ¥223,00 | 147,00K |
| 2026-08-10 | ¥223,00 | +0,45 % | ¥223,00 | ¥228,00 | ¥220,00 | 74,30K |
| 2026-08-07 | ¥222,00 | +0,91 % | ¥221,00 | ¥225,00 | ¥216,00 | 66,20K |
| 2026-08-06 | ¥220,00 | -0,90 % | ¥224,00 | ¥226,00 | ¥216,00 | 64,10K |
| 2026-08-05 | ¥222,00 | -2,63 % | ¥228,00 | ¥229,00 | ¥220,00 | 50,10K |
| 2026-08-04 | ¥228,00 | -1,30 % | ¥230,00 | ¥233,00 | ¥224,00 | 56,40K |
| 2026-08-03 | ¥231,00 | +4,05 % | ¥224,00 | ¥231,00 | ¥216,00 | 95,20K |
| 2026-07-31 | ¥222,00 | -0,45 % | ¥222,00 | ¥227,00 | ¥218,00 | 80,20K |
| 2026-07-30 | ¥223,00 | +4,69 % | ¥213,00 | ¥232,00 | ¥207,00 | 175,30K |
| 2026-07-29 | ¥213,00 | -0,47 % | ¥215,00 | ¥216,00 | ¥202,00 | 279,50K |
| 2026-07-28 | ¥214,00 | -7,76 % | ¥230,00 | ¥232,00 | ¥212,00 | 225,40K |
| 2026-07-27 | ¥232,00 | -0,43 % | ¥232,00 | ¥239,00 | ¥231,00 | 43,10K |
| 2026-07-24 | ¥233,00 | -2,92 % | ¥238,00 | ¥238,00 | ¥228,00 | 130,40K |
| 2026-07-23 | ¥240,00 | +2,56 % | ¥232,00 | ¥241,00 | ¥232,00 | 49,50K |
| 2026-07-22 | ¥234,00 | -0,85 % | ¥236,00 | ¥240,00 | ¥230,00 | 107,70K |
| 2026-07-21 | ¥236,00 | +2,61 % | ¥234,00 | ¥243,00 | ¥234,00 | 74,10K |
| 2026-07-17 | ¥230,00 | -3,77 % | ¥239,00 | ¥241,00 | ¥227,00 | 133,00K |
| 2026-07-16 | ¥239,00 | -6,64 % | ¥256,00 | ¥264,00 | ¥238,00 | 272,40K |
| 2026-07-15 | ¥256,00 | +4,49 % | ¥245,00 | ¥262,00 | ¥243,00 | 112,00K |
| 2026-07-14 | ¥245,00 | -0,41 % | ¥243,00 | ¥248,00 | ¥243,00 | 54,20K |
| 2026-07-13 | ¥246,00 | -3,91 % | ¥257,00 | ¥262,00 | ¥245,00 | 161,10K |
| 2026-07-10 | ¥256,00 | +0,79 % | ¥255,00 | ¥263,00 | ¥253,00 | 71,00K |
| 2026-07-09 | ¥254,00 | +1,20 % | ¥255,00 | ¥255,00 | ¥242,00 | 73,00K |
| 2026-07-08 | ¥251,00 | -0,40 % | ¥258,00 | ¥259,00 | ¥248,00 | 94,40K |
| 2026-07-07 | ¥252,00 | -3,45 % | ¥261,00 | ¥264,00 | ¥250,00 | 82,50K |
| 2026-07-06 | ¥261,00 | +4,82 % | ¥253,00 | ¥271,00 | ¥250,00 | 204,50K |
| 2026-07-03 | ¥249,00 | +1,22 % | ¥242,00 | ¥250,00 | ¥237,00 | 148,90K |
| 2026-07-02 | ¥246,00 | +6,96 % | ¥235,00 | ¥258,00 | ¥233,00 | 232,30K |
| 2026-07-01 | ¥230,00 | -6,88 % | ¥246,00 | ¥246,00 | ¥230,00 | 164,80K |
| 2026-06-30 | ¥247,00 | +8,81 % | ¥227,00 | ¥256,00 | ¥227,00 | 401,50K |
| 2026-06-29 | ¥227,00 | +2,25 % | ¥218,00 | ¥230,00 | ¥216,00 | 266,00K |
| 2026-06-26 | ¥222,00 | -2,20 % | ¥225,00 | ¥226,00 | ¥220,00 | 197,90K |
| 2026-06-25 | ¥227,00 | +0,89 % | ¥227,00 | ¥229,00 | ¥221,00 | 161,40K |
| 2026-06-24 | ¥225,00 | -3,43 % | ¥230,00 | ¥230,00 | ¥220,00 | 289,90K |
| 2026-06-23 | ¥233,00 | -9,34 % | ¥255,00 | ¥257,00 | ¥232,00 | 292,90K |
| 2026-06-22 | ¥257,00 | +4,90 % | ¥246,00 | ¥258,00 | ¥239,00 | 300,00K |
| 2026-06-19 | ¥245,00 | -6,49 % | ¥250,00 | ¥265,00 | ¥235,00 | 527,50K |
| 2026-06-18 | ¥262,00 | +0,77 % | ¥252,00 | ¥268,00 | ¥238,00 | 878,90K |
| 2026-06-17 | ¥260,00 | -9,09 % | ¥273,00 | ¥276,00 | ¥256,00 | 503,60K |
| 2026-06-16 | ¥286,00 | -11,18 % | ¥290,00 | ¥296,00 | ¥279,00 | 1,04M |
| 2026-06-15 | ¥322,00 | -19,70 % | ¥321,00 | ¥340,00 | ¥321,00 | 2,09M |
| 2026-06-12 | ¥401,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥390,00 | 393,90K |
| 2026-06-11 | ¥402,00 | -6,51 % | ¥417,00 | ¥424,00 | ¥400,00 | 300,00K |
| 2026-06-10 | ¥430,00 | +5,39 % | ¥412,00 | ¥431,00 | ¥397,00 | 269,50K |
| 2026-06-09 | ¥408,00 | -4,45 % | ¥427,00 | ¥436,00 | ¥400,00 | 322,60K |
| 2026-06-08 | ¥427,00 | -3,83 % | ¥436,00 | ¥442,00 | ¥416,00 | 326,20K |
| 2026-06-05 | ¥444,00 | +5,97 % | ¥419,00 | ¥462,00 | ¥419,00 | 656,80K |
| 2026-06-04 | ¥419,00 | +3,46 % | ¥400,00 | ¥458,00 | ¥390,00 | 752,20K |
| 2026-06-03 | ¥405,00 | -9,60 % | ¥404,00 | ¥424,00 | ¥403,00 | 716,70K |
| 2026-06-02 | ¥448,00 | -0,44 % | ¥438,00 | ¥453,00 | ¥422,00 | 209,50K |
| 2026-06-01 | ¥450,00 | -6,25 % | ¥487,00 | ¥488,00 | ¥421,00 | 409,10K |
| 2026-05-29 | ¥480,00 | -7,34 % | ¥516,00 | ¥522,00 | ¥479,00 | 158,40K |
| 2026-05-28 | ¥518,00 | +0,39 % | ¥516,00 | ¥525,00 | ¥500,00 | 79,40K |
| 2026-05-27 | ¥516,00 | -1,90 % | ¥525,00 | ¥526,00 | ¥511,00 | 112,90K |
| 2026-05-26 | ¥526,00 | -2,41 % | ¥539,00 | ¥542,00 | ¥516,00 | 125,80K |
| 2026-05-25 | ¥539,00 | -3,06 % | ¥566,00 | ¥578,00 | ¥527,00 | 154,20K |