Imagineer Co., Ltd. 4644
TSE · Japan · Technologiedienstleistungen
¥1.027,00-5,00 (-0,48 %)
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 | ¥1.027,00 | -0,48 % | ¥1.030,00 | ¥1.030,00 | ¥1.027,00 | 5,40K |
| 2026-10-01 | ¥1.032,00 | +0,29 % | ¥1.028,00 | ¥1.032,00 | ¥1.023,00 | 15,70K |
| 2026-09-30 | ¥1.029,00 | +0,29 % | ¥1.032,00 | ¥1.032,00 | ¥1.026,00 | 8,80K |
| 2026-09-29 | ¥1.026,00 | -2,01 % | ¥1.042,00 | ¥1.042,00 | ¥1.026,00 | 23,40K |
| 2026-09-28 | ¥1.047,00 | -0,66 % | ¥1.051,00 | ¥1.054,00 | ¥1.044,00 | 94,30K |
| 2026-09-25 | ¥1.054,00 | 0,00 % | ¥1.051,00 | ¥1.055,00 | ¥1.050,00 | 24,00K |
| 2026-09-24 | ¥1.054,00 | +0,09 % | ¥1.058,00 | ¥1.060,00 | ¥1.054,00 | 31,60K |
| 2026-09-18 | ¥1.053,00 | -0,47 % | ¥1.055,00 | ¥1.056,00 | ¥1.053,00 | 400,90K |
| 2026-09-17 | ¥1.058,00 | 0,00 % | ¥1.059,00 | ¥1.060,00 | ¥1.057,00 | 4,70K |
| 2026-09-16 | ¥1.058,00 | 0,00 % | ¥1.059,00 | ¥1.060,00 | ¥1.058,00 | 4,10K |
| 2026-09-15 | ¥1.058,00 | +0,28 % | ¥1.055,00 | ¥1.058,00 | ¥1.053,00 | 5,80K |
| 2026-09-14 | ¥1.055,00 | +0,09 % | ¥1.055,00 | ¥1.055,00 | ¥1.051,00 | 6,70K |
| 2026-09-11 | ¥1.054,00 | +0,19 % | ¥1.051,00 | ¥1.054,00 | ¥1.050,00 | 11,30K |
| 2026-09-10 | ¥1.052,00 | +0,19 % | ¥1.051,00 | ¥1.054,00 | ¥1.050,00 | 5,20K |
| 2026-09-09 | ¥1.050,00 | -0,10 % | ¥1.052,00 | ¥1.055,00 | ¥1.050,00 | 13,60K |
| 2026-09-08 | ¥1.051,00 | -0,85 % | ¥1.060,00 | ¥1.060,00 | ¥1.051,00 | 15,00K |
| 2026-09-07 | ¥1.060,00 | -0,19 % | ¥1.063,00 | ¥1.067,00 | ¥1.060,00 | 9,40K |
| 2026-09-04 | ¥1.062,00 | 0,00 % | ¥1.063,00 | ¥1.063,00 | ¥1.060,00 | 4,50K |
| 2026-09-03 | ¥1.062,00 | +0,76 % | ¥1.055,00 | ¥1.063,00 | ¥1.055,00 | 7,30K |
| 2026-09-02 | ¥1.054,00 | -1,22 % | ¥1.065,00 | ¥1.065,00 | ¥1.051,00 | 29,50K |
| 2026-09-01 | ¥1.067,00 | -0,28 % | ¥1.065,00 | ¥1.072,00 | ¥1.065,00 | 20,90K |
| 2026-08-31 | ¥1.070,00 | -0,28 % | ¥1.069,00 | ¥1.073,00 | ¥1.069,00 | 9,30K |
| 2026-08-28 | ¥1.073,00 | +0,28 % | ¥1.070,00 | ¥1.074,00 | ¥1.070,00 | 15,20K |
| 2026-08-27 | ¥1.070,00 | +1,04 % | ¥1.059,00 | ¥1.073,00 | ¥1.057,00 | 34,30K |
| 2026-08-26 | ¥1.059,00 | +0,19 % | ¥1.058,00 | ¥1.059,00 | ¥1.055,00 | 4,40K |
| 2026-08-25 | ¥1.057,00 | +0,19 % | ¥1.057,00 | ¥1.059,00 | ¥1.053,00 | 7,80K |
| 2026-08-24 | ¥1.055,00 | +0,19 % | ¥1.055,00 | ¥1.057,00 | ¥1.055,00 | 4,90K |
| 2026-08-21 | ¥1.053,00 | 0,00 % | ¥1.055,00 | ¥1.056,00 | ¥1.053,00 | 5,80K |
| 2026-08-20 | ¥1.053,00 | 0,00 % | ¥1.054,00 | ¥1.055,00 | ¥1.053,00 | 7,50K |
| 2026-08-19 | ¥1.053,00 | -0,57 % | ¥1.055,00 | ¥1.055,00 | ¥1.053,00 | 3,80K |
| 2026-08-18 | ¥1.059,00 | +0,28 % | ¥1.055,00 | ¥1.059,00 | ¥1.055,00 | 8,80K |
| 2026-08-17 | ¥1.056,00 | +0,19 % | ¥1.058,00 | ¥1.058,00 | ¥1.055,00 | 11,80K |
| 2026-08-14 | ¥1.054,00 | +0,09 % | ¥1.055,00 | ¥1.056,00 | ¥1.053,00 | 6,90K |
| 2026-08-13 | ¥1.053,00 | -0,19 % | ¥1.055,00 | ¥1.057,00 | ¥1.051,00 | 14,10K |
| 2026-08-12 | ¥1.055,00 | +0,29 % | ¥1.051,00 | ¥1.055,00 | ¥1.051,00 | 7,20K |
| 2026-08-10 | ¥1.052,00 | +0,19 % | ¥1.050,00 | ¥1.052,00 | ¥1.050,00 | 7,00K |
| 2026-08-07 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.050,00 | ¥1.049,00 | 6,70K |
| 2026-08-06 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.051,00 | ¥1.048,00 | 4,20K |
| 2026-08-05 | ¥1.050,00 | -0,19 % | ¥1.052,00 | ¥1.052,00 | ¥1.049,00 | 8,10K |
| 2026-08-04 | ¥1.052,00 | 0,00 % | ¥1.052,00 | ¥1.053,00 | ¥1.050,00 | 6,80K |
| 2026-08-03 | ¥1.052,00 | +0,38 % | ¥1.049,00 | ¥1.052,00 | ¥1.048,00 | 7,90K |
| 2026-07-31 | ¥1.048,00 | -1,04 % | ¥1.062,00 | ¥1.062,00 | ¥1.048,00 | 11,40K |
| 2026-07-30 | ¥1.059,00 | -0,28 % | ¥1.062,00 | ¥1.062,00 | ¥1.055,00 | 9,20K |
| 2026-07-29 | ¥1.062,00 | +1,14 % | ¥1.050,00 | ¥1.062,00 | ¥1.048,00 | 29,60K |
| 2026-07-28 | ¥1.050,00 | -0,47 % | ¥1.055,00 | ¥1.058,00 | ¥1.048,00 | 34,70K |
| 2026-07-27 | ¥1.055,00 | +0,48 % | ¥1.055,00 | ¥1.059,00 | ¥1.051,00 | 24,40K |
| 2026-07-24 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.050,00 | ¥1.047,00 | 1,90K |
| 2026-07-23 | ¥1.050,00 | +0,10 % | ¥1.050,00 | ¥1.050,00 | ¥1.047,00 | 3,40K |
| 2026-07-22 | ¥1.049,00 | +0,29 % | ¥1.046,00 | ¥1.049,00 | ¥1.046,00 | 3,60K |
| 2026-07-21 | ¥1.046,00 | +0,10 % | ¥1.048,00 | ¥1.048,00 | ¥1.045,00 | 3,50K |
| 2026-07-17 | ¥1.045,00 | -0,48 % | ¥1.050,00 | ¥1.050,00 | ¥1.042,00 | 12,10K |
| 2026-07-16 | ¥1.050,00 | +0,10 % | ¥1.050,00 | ¥1.050,00 | ¥1.048,00 | 6,60K |
| 2026-07-15 | ¥1.049,00 | 0,00 % | ¥1.046,00 | ¥1.050,00 | ¥1.045,00 | 8,70K |
| 2026-07-14 | ¥1.049,00 | +0,19 % | ¥1.043,00 | ¥1.049,00 | ¥1.043,00 | 4,80K |
| 2026-07-13 | ¥1.047,00 | +0,10 % | ¥1.046,00 | ¥1.048,00 | ¥1.046,00 | 3,70K |
| 2026-07-10 | ¥1.046,00 | -0,10 % | ¥1.046,00 | ¥1.047,00 | ¥1.043,00 | 4,40K |
| 2026-07-09 | ¥1.047,00 | +0,19 % | ¥1.046,00 | ¥1.047,00 | ¥1.044,00 | 2,80K |
| 2026-07-08 | ¥1.045,00 | -0,38 % | ¥1.050,00 | ¥1.050,00 | ¥1.042,00 | 5,70K |
| 2026-07-07 | ¥1.049,00 | 0,00 % | ¥1.049,00 | ¥1.050,00 | ¥1.048,00 | 3,70K |
| 2026-07-06 | ¥1.049,00 | +0,96 % | ¥1.042,00 | ¥1.049,00 | ¥1.041,00 | 6,50K |
| 2026-07-03 | ¥1.039,00 | +0,19 % | ¥1.038,00 | ¥1.040,00 | ¥1.032,00 | 7,10K |
| 2026-07-02 | ¥1.037,00 | +0,48 % | ¥1.033,00 | ¥1.037,00 | ¥1.032,00 | 3,40K |
| 2026-07-01 | ¥1.032,00 | +0,19 % | ¥1.030,00 | ¥1.034,00 | ¥1.029,00 | 7,30K |
| 2026-06-30 | ¥1.030,00 | +0,19 % | ¥1.029,00 | ¥1.030,00 | ¥1.028,00 | 900 |
| 2026-06-29 | ¥1.028,00 | +0,69 % | ¥1.021,00 | ¥1.029,00 | ¥1.021,00 | 5,00K |
| 2026-06-26 | ¥1.021,00 | -0,20 % | ¥1.019,00 | ¥1.022,00 | ¥1.019,00 | 3,40K |
| 2026-06-25 | ¥1.023,00 | +0,20 % | ¥1.021,00 | ¥1.023,00 | ¥1.020,00 | 2,10K |
| 2026-06-24 | ¥1.021,00 | +0,10 % | ¥1.020,00 | ¥1.021,00 | ¥1.018,00 | 2,80K |
| 2026-06-23 | ¥1.020,00 | -0,58 % | ¥1.028,00 | ¥1.028,00 | ¥1.018,00 | 10,30K |
| 2026-06-22 | ¥1.026,00 | -0,39 % | ¥1.032,00 | ¥1.032,00 | ¥1.026,00 | 5,10K |
| 2026-06-19 | ¥1.030,00 | +0,10 % | ¥1.028,00 | ¥1.032,00 | ¥1.026,00 | 6,40K |
| 2026-06-18 | ¥1.029,00 | -0,19 % | ¥1.032,00 | ¥1.032,00 | ¥1.015,00 | 20,40K |
| 2026-06-17 | ¥1.031,00 | +0,78 % | ¥1.023,00 | ¥1.032,00 | ¥1.023,00 | 12,10K |
| 2026-06-16 | ¥1.023,00 | -0,10 % | ¥1.027,00 | ¥1.027,00 | ¥1.023,00 | 3,30K |
| 2026-06-15 | ¥1.024,00 | +0,20 % | ¥1.022,00 | ¥1.025,00 | ¥1.022,00 | 3,80K |
| 2026-06-12 | ¥1.022,00 | +0,29 % | ¥1.025,00 | ¥1.026,00 | ¥1.018,00 | 7,90K |
| 2026-06-11 | ¥1.019,00 | -0,68 % | ¥1.025,00 | ¥1.025,00 | ¥1.019,00 | 4,50K |
| 2026-06-10 | ¥1.026,00 | -0,29 % | ¥1.028,00 | ¥1.028,00 | ¥1.025,00 | 2,60K |
| 2026-06-09 | ¥1.029,00 | +0,98 % | ¥1.019,00 | ¥1.029,00 | ¥1.019,00 | 5,80K |
| 2026-06-08 | ¥1.019,00 | -0,68 % | ¥1.026,00 | ¥1.027,00 | ¥1.017,00 | 7,40K |
| 2026-06-05 | ¥1.026,00 | +1,58 % | ¥1.011,00 | ¥1.026,00 | ¥1.010,00 | 11,40K |
| 2026-06-04 | ¥1.010,00 | -0,59 % | ¥1.016,00 | ¥1.016,00 | ¥1.009,00 | 5,40K |
| 2026-06-03 | ¥1.016,00 | +0,10 % | ¥1.015,00 | ¥1.016,00 | ¥1.010,00 | 8,00K |
| 2026-06-02 | ¥1.015,00 | -0,20 % | ¥1.020,00 | ¥1.020,00 | ¥1.014,00 | 4,80K |
| 2026-06-01 | ¥1.017,00 | -1,55 % | ¥1.028,00 | ¥1.029,00 | ¥1.017,00 | 10,00K |
| 2026-05-29 | ¥1.033,00 | +1,37 % | ¥1.018,00 | ¥1.033,00 | ¥1.018,00 | 15,10K |
| 2026-05-28 | ¥1.019,00 | +0,79 % | ¥1.010,00 | ¥1.021,00 | ¥1.010,00 | 11,40K |
| 2026-05-27 | ¥1.011,00 | +0,40 % | ¥1.003,00 | ¥1.013,00 | ¥1.003,00 | 8,80K |
| 2026-05-26 | ¥1.007,00 | +0,70 % | ¥1.001,00 | ¥1.007,00 | ¥1.001,00 | 10,90K |
| 2026-05-25 | ¥1.000,00 | -0,89 % | ¥1.010,00 | ¥1.010,00 | ¥1.000,00 | 13,30K |