QPS Holdings, Inc. 464A
TSE · Japan · Elektronische Technologie
¥1.633,00-40,00 (-2,39 %)
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 | ¥1.633,00 | -2,39 % | ¥1.666,00 | ¥1.671,00 | ¥1.623,00 | 784,80K |
| 2026-10-01 | ¥1.673,00 | -0,42 % | ¥1.670,00 | ¥1.678,00 | ¥1.636,00 | 833,20K |
| 2026-09-30 | ¥1.680,00 | -0,65 % | ¥1.690,00 | ¥1.701,00 | ¥1.666,00 | 689,50K |
| 2026-09-29 | ¥1.691,00 | -0,76 % | ¥1.691,00 | ¥1.699,00 | ¥1.671,00 | 532,40K |
| 2026-09-28 | ¥1.704,00 | -2,57 % | ¥1.755,00 | ¥1.760,00 | ¥1.695,00 | 694,90K |
| 2026-09-25 | ¥1.749,00 | -0,23 % | ¥1.762,00 | ¥1.762,00 | ¥1.685,00 | 978,10K |
| 2026-09-24 | ¥1.753,00 | -1,24 % | ¥1.800,00 | ¥1.810,00 | ¥1.744,00 | 1,06M |
| 2026-09-18 | ¥1.775,00 | +4,97 % | ¥1.715,00 | ¥1.787,00 | ¥1.703,00 | 1,55M |
| 2026-09-17 | ¥1.691,00 | +0,89 % | ¥1.695,00 | ¥1.723,00 | ¥1.680,00 | 970,60K |
| 2026-09-16 | ¥1.676,00 | +0,36 % | ¥1.647,00 | ¥1.687,00 | ¥1.642,00 | 892,40K |
| 2026-09-15 | ¥1.670,00 | +1,27 % | ¥1.668,00 | ¥1.691,00 | ¥1.626,00 | 860,50K |
| 2026-09-14 | ¥1.649,00 | +1,48 % | ¥1.602,00 | ¥1.668,00 | ¥1.595,00 | 1,09M |
| 2026-09-11 | ¥1.625,00 | -1,52 % | ¥1.578,00 | ¥1.632,00 | ¥1.570,00 | 1,21M |
| 2026-09-10 | ¥1.650,00 | -3,73 % | ¥1.681,00 | ¥1.709,00 | ¥1.615,00 | 1,47M |
| 2026-09-09 | ¥1.714,00 | -0,35 % | ¥1.729,00 | ¥1.754,00 | ¥1.682,00 | 1,22M |
| 2026-09-08 | ¥1.720,00 | -2,44 % | ¥1.741,00 | ¥1.792,00 | ¥1.715,00 | 883,20K |
| 2026-09-07 | ¥1.763,00 | +2,74 % | ¥1.801,00 | ¥1.822,00 | ¥1.753,00 | 1,04M |
| 2026-09-04 | ¥1.716,00 | +0,65 % | ¥1.706,00 | ¥1.732,00 | ¥1.691,00 | 746,00K |
| 2026-09-03 | ¥1.705,00 | -2,57 % | ¥1.760,00 | ¥1.785,00 | ¥1.697,00 | 1,07M |
| 2026-09-02 | ¥1.750,00 | -3,85 % | ¥1.780,00 | ¥1.790,00 | ¥1.717,00 | 1,17M |
| 2026-09-01 | ¥1.820,00 | +1,28 % | ¥1.809,00 | ¥1.826,00 | ¥1.775,00 | 1,24M |
| 2026-08-31 | ¥1.797,00 | -6,41 % | ¥1.850,00 | ¥1.865,00 | ¥1.792,00 | 3,23M |
| 2026-08-28 | ¥1.920,00 | +3,06 % | ¥1.885,00 | ¥1.945,00 | ¥1.851,00 | 1,56M |
| 2026-08-27 | ¥1.863,00 | +1,47 % | ¥1.849,00 | ¥1.883,00 | ¥1.819,00 | 1,43M |
| 2026-08-26 | ¥1.836,00 | +2,86 % | ¥1.785,00 | ¥1.847,00 | ¥1.785,00 | 1,34M |
| 2026-08-25 | ¥1.785,00 | +5,06 % | ¥1.681,00 | ¥1.791,00 | ¥1.680,00 | 1,32M |
| 2026-08-24 | ¥1.699,00 | -4,87 % | ¥1.795,00 | ¥1.810,00 | ¥1.697,00 | 1,56M |
| 2026-08-21 | ¥1.786,00 | -2,93 % | ¥1.810,00 | ¥1.818,00 | ¥1.754,00 | 1,30M |
| 2026-08-20 | ¥1.840,00 | +3,37 % | ¥1.800,00 | ¥1.845,00 | ¥1.748,00 | 1,16M |
| 2026-08-19 | ¥1.780,00 | -2,47 % | ¥1.750,00 | ¥1.843,00 | ¥1.750,00 | 1,44M |
| 2026-08-18 | ¥1.825,00 | -1,14 % | ¥1.853,00 | ¥1.925,00 | ¥1.816,00 | 1,91M |
| 2026-08-17 | ¥1.846,00 | +1,71 % | ¥1.855,00 | ¥1.908,00 | ¥1.827,00 | 1,12M |
| 2026-08-14 | ¥1.815,00 | +2,02 % | ¥1.787,00 | ¥1.861,00 | ¥1.760,00 | 1,38M |
| 2026-08-13 | ¥1.779,00 | -0,89 % | ¥1.745,00 | ¥1.804,00 | ¥1.725,00 | 1,28M |
| 2026-08-12 | ¥1.795,00 | +7,49 % | ¥1.670,00 | ¥1.799,00 | ¥1.660,00 | 1,84M |
| 2026-08-10 | ¥1.670,00 | +1,64 % | ¥1.700,00 | ¥1.720,00 | ¥1.654,00 | 1,52M |
| 2026-08-07 | ¥1.643,00 | -0,18 % | ¥1.679,00 | ¥1.713,00 | ¥1.611,00 | 1,38M |
| 2026-08-06 | ¥1.646,00 | -1,44 % | ¥1.619,00 | ¥1.684,00 | ¥1.607,00 | 1,05M |
| 2026-08-05 | ¥1.670,00 | +5,03 % | ¥1.601,00 | ¥1.692,00 | ¥1.592,00 | 1,50M |
| 2026-08-04 | ¥1.590,00 | +4,06 % | ¥1.560,00 | ¥1.618,00 | ¥1.540,00 | 1,29M |
| 2026-08-03 | ¥1.528,00 | -0,59 % | ¥1.500,00 | ¥1.545,00 | ¥1.470,00 | 1,01M |
| 2026-07-31 | ¥1.537,00 | +10,73 % | ¥1.468,00 | ¥1.552,00 | ¥1.423,00 | 1,75M |
| 2026-07-30 | ¥1.388,00 | +1,24 % | ¥1.380,00 | ¥1.453,00 | ¥1.371,00 | 1,32M |
| 2026-07-29 | ¥1.371,00 | -9,62 % | ¥1.487,00 | ¥1.501,00 | ¥1.351,00 | 2,38M |
| 2026-07-28 | ¥1.517,00 | +5,13 % | ¥1.541,00 | ¥1.548,00 | ¥1.480,00 | 2,72M |
| 2026-07-27 | ¥1.443,00 | -4,37 % | ¥1.478,00 | ¥1.478,00 | ¥1.415,00 | 2,09M |
| 2026-07-24 | ¥1.509,00 | -6,85 % | ¥1.590,00 | ¥1.594,00 | ¥1.485,00 | 2,22M |
| 2026-07-23 | ¥1.620,00 | -0,06 % | ¥1.605,00 | ¥1.654,00 | ¥1.604,00 | 844,40K |
| 2026-07-22 | ¥1.621,00 | -1,46 % | ¥1.685,00 | ¥1.747,00 | ¥1.617,00 | 1,78M |
| 2026-07-21 | ¥1.645,00 | +3,01 % | ¥1.612,00 | ¥1.652,00 | ¥1.580,00 | 1,07M |
| 2026-07-17 | ¥1.597,00 | -8,06 % | ¥1.664,00 | ¥1.664,00 | ¥1.577,00 | 2,78M |
| 2026-07-16 | ¥1.737,00 | -7,90 % | ¥1.867,00 | ¥1.875,00 | ¥1.733,00 | 1,95M |
| 2026-07-15 | ¥1.886,00 | +2,28 % | ¥1.845,00 | ¥1.906,00 | ¥1.800,00 | 2,24M |
| 2026-07-14 | ¥1.844,00 | +1,26 % | ¥1.800,00 | ¥1.849,00 | ¥1.763,00 | 1,38M |
| 2026-07-13 | ¥1.821,00 | -0,65 % | ¥1.840,00 | ¥1.941,00 | ¥1.811,00 | 1,28M |
| 2026-07-10 | ¥1.833,00 | +0,44 % | ¥1.843,00 | ¥1.875,00 | ¥1.797,00 | 848,60K |
| 2026-07-09 | ¥1.825,00 | +1,56 % | ¥1.801,00 | ¥1.842,00 | ¥1.770,00 | 1,38M |
| 2026-07-08 | ¥1.797,00 | -7,75 % | ¥1.890,00 | ¥1.890,00 | ¥1.789,00 | 2,12M |
| 2026-07-07 | ¥1.948,00 | -5,16 % | ¥2.020,00 | ¥2.021,00 | ¥1.947,00 | 1,31M |
| 2026-07-06 | ¥2.054,00 | -2,10 % | ¥2.098,00 | ¥2.137,00 | ¥2.026,00 | 1,37M |
| 2026-07-03 | ¥2.098,00 | +5,80 % | ¥1.984,00 | ¥2.104,00 | ¥1.974,00 | 1,70M |
| 2026-07-02 | ¥1.983,00 | +3,93 % | ¥2.070,00 | ¥2.112,00 | ¥1.976,00 | 2,52M |
| 2026-07-01 | ¥1.908,00 | -2,05 % | ¥1.938,00 | ¥1.948,00 | ¥1.871,00 | 1,23M |
| 2026-06-30 | ¥1.948,00 | +3,95 % | ¥1.954,00 | ¥1.997,00 | ¥1.906,00 | 1,55M |
| 2026-06-29 | ¥1.874,00 | +0,43 % | ¥1.906,00 | ¥1.938,00 | ¥1.841,00 | 1,73M |
| 2026-06-26 | ¥1.866,00 | -6,04 % | ¥1.975,00 | ¥1.980,00 | ¥1.854,00 | 2,15M |
| 2026-06-25 | ¥1.986,00 | +1,12 % | ¥1.950,00 | ¥2.024,00 | ¥1.945,00 | 1,65M |
| 2026-06-24 | ¥1.964,00 | -2,34 % | ¥2.050,00 | ¥2.055,00 | ¥1.960,00 | 1,83M |
| 2026-06-23 | ¥2.011,00 | -11,68 % | ¥2.232,00 | ¥2.232,00 | ¥2.011,00 | 2,66M |
| 2026-06-22 | ¥2.277,00 | +4,45 % | ¥2.180,00 | ¥2.333,00 | ¥2.170,00 | 1,74M |
| 2026-06-19 | ¥2.180,00 | -3,15 % | ¥2.227,00 | ¥2.242,00 | ¥2.151,00 | 1,50M |
| 2026-06-18 | ¥2.251,00 | +2,23 % | ¥2.252,00 | ¥2.336,00 | ¥2.215,00 | 1,84M |
| 2026-06-17 | ¥2.202,00 | -3,42 % | ¥2.380,00 | ¥2.430,00 | ¥2.166,00 | 2,61M |
| 2026-06-16 | ¥2.280,00 | -1,89 % | ¥2.424,00 | ¥2.424,00 | ¥2.247,00 | 2,81M |
| 2026-06-15 | ¥2.324,00 | -16,76 % | ¥2.746,00 | ¥2.749,00 | ¥2.307,00 | 5,80M |
| 2026-06-12 | ¥2.792,00 | +7,10 % | ¥2.807,00 | ¥2.839,00 | ¥2.685,00 | 2,84M |
| 2026-06-11 | ¥2.607,00 | +2,92 % | ¥2.483,00 | ¥2.629,00 | ¥2.430,00 | 2,25M |
| 2026-06-10 | ¥2.533,00 | -4,81 % | ¥2.611,00 | ¥2.630,00 | ¥2.461,00 | 2,35M |
| 2026-06-09 | ¥2.661,00 | -7,28 % | ¥2.920,00 | ¥2.921,00 | ¥2.620,00 | 2,39M |
| 2026-06-08 | ¥2.870,00 | -1,68 % | ¥2.772,00 | ¥2.923,00 | ¥2.695,00 | 2,97M |
| 2026-06-05 | ¥2.919,00 | +7,32 % | ¥2.995,00 | ¥3.165,00 | ¥2.833,00 | 3,75M |
| 2026-06-04 | ¥2.720,00 | -9,27 % | ¥2.748,00 | ¥2.783,00 | ¥2.600,00 | 3,90M |
| 2026-06-03 | ¥2.998,00 | -2,66 % | ¥3.150,00 | ¥3.160,00 | ¥2.894,00 | 2,73M |
| 2026-06-02 | ¥3.080,00 | -11,87 % | ¥3.145,00 | ¥3.185,00 | ¥2.900,00 | 4,76M |
| 2026-06-01 | ¥3.495,00 | -13,92 % | ¥3.945,00 | ¥3.990,00 | ¥3.425,00 | 3,53M |
| 2026-05-29 | ¥4.060,00 | -6,99 % | ¥4.335,00 | ¥4.485,00 | ¥3.915,00 | 4,23M |
| 2026-05-28 | ¥4.365,00 | +3,93 % | ¥4.135,00 | ¥4.460,00 | ¥4.075,00 | 3,05M |
| 2026-05-27 | ¥4.200,00 | 0,00 % | ¥4.410,00 | ¥4.475,00 | ¥4.080,00 | 3,65M |
| 2026-05-26 | ¥4.200,00 | +6,87 % | ¥3.890,00 | ¥4.215,00 | ¥3.705,00 | 3,11M |
| 2026-05-25 | ¥3.930,00 | +5,50 % | ¥3.935,00 | ¥4.060,00 | ¥3.780,00 | 3,79M |