OBIC Co., Ltd. 4684
TSE · Japan · Technologiedienstleistungen
¥5.064,00+53,00 (+1,06 %)
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 | ¥5.035,00 | +0,48 % | ¥5.086,00 | ¥5.105,00 | ¥5.026,00 | 398,60K |
| 2026-10-01 | ¥5.011,00 | +1,05 % | ¥5.008,00 | ¥5.038,00 | ¥4.959,00 | 1,28M |
| 2026-09-30 | ¥4.959,00 | -0,58 % | ¥5.029,00 | ¥5.032,00 | ¥4.901,00 | 1,75M |
| 2026-09-29 | ¥4.988,00 | +0,02 % | ¥4.980,00 | ¥4.991,00 | ¥4.916,00 | 1,32M |
| 2026-09-28 | ¥4.987,00 | -1,46 % | ¥5.057,00 | ¥5.091,00 | ¥4.977,00 | 1,63M |
| 2026-09-25 | ¥5.061,00 | +0,08 % | ¥5.007,00 | ¥5.065,00 | ¥5.003,00 | 1,60M |
| 2026-09-24 | ¥5.057,00 | -0,84 % | ¥4.947,00 | ¥5.102,00 | ¥4.920,00 | 1,69M |
| 2026-09-18 | ¥5.100,00 | -0,22 % | ¥5.109,00 | ¥5.130,00 | ¥5.038,00 | 1,79M |
| 2026-09-17 | ¥5.111,00 | +0,91 % | ¥4.965,00 | ¥5.125,00 | ¥4.965,00 | 1,49M |
| 2026-09-16 | ¥5.065,00 | -0,04 % | ¥5.100,00 | ¥5.103,00 | ¥5.043,00 | 1,10M |
| 2026-09-15 | ¥5.067,00 | -0,33 % | ¥5.170,00 | ¥5.180,00 | ¥5.017,00 | 1,55M |
| 2026-09-14 | ¥5.084,00 | +3,90 % | ¥5.000,00 | ¥5.089,00 | ¥4.990,00 | 2,24M |
| 2026-09-11 | ¥4.893,00 | +0,14 % | ¥4.820,00 | ¥4.925,00 | ¥4.819,00 | 1,88M |
| 2026-09-10 | ¥4.886,00 | +1,33 % | ¥4.769,00 | ¥4.902,00 | ¥4.761,00 | 1,84M |
| 2026-09-09 | ¥4.822,00 | -1,67 % | ¥4.834,00 | ¥4.865,00 | ¥4.773,00 | 2,26M |
| 2026-09-08 | ¥4.904,00 | +0,02 % | ¥4.872,00 | ¥4.929,00 | ¥4.859,00 | 1,72M |
| 2026-09-07 | ¥4.903,00 | -3,52 % | ¥4.982,00 | ¥5.017,00 | ¥4.891,00 | 1,94M |
| 2026-09-04 | ¥5.082,00 | +0,28 % | ¥5.092,00 | ¥5.158,00 | ¥5.073,00 | 2,03M |
| 2026-09-03 | ¥5.068,00 | +2,95 % | ¥4.993,00 | ¥5.106,00 | ¥4.984,00 | 4,14M |
| 2026-09-02 | ¥4.923,00 | -2,75 % | ¥5.092,00 | ¥5.108,00 | ¥4.909,00 | 2,09M |
| 2026-09-01 | ¥5.062,00 | -0,45 % | ¥5.150,00 | ¥5.150,00 | ¥5.023,00 | 2,05M |
| 2026-08-31 | ¥5.085,00 | +0,87 % | ¥4.994,00 | ¥5.097,00 | ¥4.994,00 | 2,76M |
| 2026-08-28 | ¥5.041,00 | +4,63 % | ¥4.991,00 | ¥5.081,00 | ¥4.935,00 | 3,31M |
| 2026-08-27 | ¥4.818,00 | +0,92 % | ¥4.793,00 | ¥4.891,00 | ¥4.761,00 | 1,28M |
| 2026-08-26 | ¥4.774,00 | -0,04 % | ¥4.807,00 | ¥4.816,00 | ¥4.759,00 | 968,30K |
| 2026-08-25 | ¥4.776,00 | -0,23 % | ¥4.787,00 | ¥4.813,00 | ¥4.746,00 | 1,38M |
| 2026-08-24 | ¥4.787,00 | +1,23 % | ¥4.753,00 | ¥4.842,00 | ¥4.732,00 | 1,42M |
| 2026-08-21 | ¥4.729,00 | +0,08 % | ¥4.739,00 | ¥4.777,00 | ¥4.698,00 | 1,61M |
| 2026-08-20 | ¥4.725,00 | +2,58 % | ¥4.751,00 | ¥4.789,00 | ¥4.707,00 | 1,94M |
| 2026-08-19 | ¥4.606,00 | +1,16 % | ¥4.670,00 | ¥4.670,00 | ¥4.565,00 | 1,48M |
| 2026-08-18 | ¥4.553,00 | +0,31 % | ¥4.520,00 | ¥4.587,00 | ¥4.495,00 | 1,09M |
| 2026-08-17 | ¥4.539,00 | -3,40 % | ¥4.610,00 | ¥4.639,00 | ¥4.522,00 | 1,07M |
| 2026-08-14 | ¥4.699,00 | +1,93 % | ¥4.623,00 | ¥4.730,00 | ¥4.607,00 | 1,14M |
| 2026-08-13 | ¥4.610,00 | -0,32 % | ¥4.576,00 | ¥4.630,00 | ¥4.526,00 | 1,39M |
| 2026-08-12 | ¥4.625,00 | +0,61 % | ¥4.667,00 | ¥4.670,00 | ¥4.599,00 | 1,18M |
| 2026-08-10 | ¥4.597,00 | +0,77 % | ¥4.580,00 | ¥4.608,00 | ¥4.497,00 | 1,28M |
| 2026-08-07 | ¥4.562,00 | +2,01 % | ¥4.490,00 | ¥4.584,00 | ¥4.458,00 | 1,74M |
| 2026-08-06 | ¥4.472,00 | +1,96 % | ¥4.392,00 | ¥4.490,00 | ¥4.392,00 | 1,34M |
| 2026-08-05 | ¥4.386,00 | +0,30 % | ¥4.364,00 | ¥4.433,00 | ¥4.347,00 | 1,30M |
| 2026-08-04 | ¥4.373,00 | -1,44 % | ¥4.478,00 | ¥4.499,00 | ¥4.351,00 | 1,44M |
| 2026-08-03 | ¥4.437,00 | -1,94 % | ¥4.532,00 | ¥4.538,00 | ¥4.370,00 | 1,88M |
| 2026-07-31 | ¥4.525,00 | -4,46 % | ¥4.481,00 | ¥4.600,00 | ¥4.481,00 | 2,23M |
| 2026-07-30 | ¥4.736,00 | -0,34 % | ¥4.884,00 | ¥4.900,00 | ¥4.637,00 | 2,49M |
| 2026-07-29 | ¥4.752,00 | +4,05 % | ¥4.557,00 | ¥4.778,00 | ¥4.508,00 | 2,89M |
| 2026-07-28 | ¥4.567,00 | +1,83 % | ¥4.513,00 | ¥4.587,00 | ¥4.467,00 | 2,04M |
| 2026-07-27 | ¥4.485,00 | +6,99 % | ¥4.262,00 | ¥4.511,00 | ¥4.262,00 | 2,52M |
| 2026-07-24 | ¥4.192,00 | +0,75 % | ¥4.135,00 | ¥4.228,00 | ¥4.102,00 | 1,55M |
| 2026-07-23 | ¥4.161,00 | -0,36 % | ¥4.175,00 | ¥4.260,00 | ¥4.137,00 | 3,11M |
| 2026-07-22 | ¥4.176,00 | -1,18 % | ¥4.113,00 | ¥4.176,00 | ¥4.097,00 | 2,61M |
| 2026-07-21 | ¥4.226,00 | -0,96 % | ¥4.268,00 | ¥4.293,00 | ¥4.196,00 | 2,89M |
| 2026-07-17 | ¥4.267,00 | +1,40 % | ¥4.236,00 | ¥4.309,00 | ¥4.209,00 | 1,96M |
| 2026-07-16 | ¥4.208,00 | +1,37 % | ¥4.200,00 | ¥4.269,00 | ¥4.183,00 | 1,39M |
| 2026-07-15 | ¥4.151,00 | -2,33 % | ¥4.184,00 | ¥4.212,00 | ¥4.109,00 | 1,83M |
| 2026-07-14 | ¥4.250,00 | +1,50 % | ¥4.228,00 | ¥4.287,00 | ¥4.212,00 | 1,45M |
| 2026-07-13 | ¥4.187,00 | +0,62 % | ¥4.181,00 | ¥4.220,00 | ¥4.148,00 | 1,98M |
| 2026-07-10 | ¥4.161,00 | +1,09 % | ¥4.223,00 | ¥4.250,00 | ¥4.138,00 | 1,95M |
| 2026-07-09 | ¥4.116,00 | -0,12 % | ¥4.051,00 | ¥4.160,00 | ¥4.050,00 | 1,60M |
| 2026-07-08 | ¥4.121,00 | +0,27 % | ¥4.138,00 | ¥4.158,00 | ¥4.107,00 | 1,77M |
| 2026-07-07 | ¥4.110,00 | +0,88 % | ¥4.100,00 | ¥4.149,00 | ¥4.076,00 | 1,66M |
| 2026-07-06 | ¥4.074,00 | +1,95 % | ¥4.010,00 | ¥4.074,00 | ¥3.995,00 | 1,43M |
| 2026-07-03 | ¥3.996,00 | +1,52 % | ¥4.034,00 | ¥4.054,00 | ¥3.962,00 | 1,62M |
| 2026-07-02 | ¥3.936,00 | +4,63 % | ¥3.902,00 | ¥3.969,00 | ¥3.868,00 | 2,00M |
| 2026-07-01 | ¥3.762,00 | -1,60 % | ¥3.785,00 | ¥3.820,00 | ¥3.745,00 | 1,43M |
| 2026-06-30 | ¥3.823,00 | +0,29 % | ¥3.820,00 | ¥3.854,00 | ¥3.801,00 | 2,11M |
| 2026-06-29 | ¥3.812,00 | +3,39 % | ¥3.757,00 | ¥3.830,00 | ¥3.739,00 | 2,15M |
| 2026-06-26 | ¥3.687,00 | 0,00 % | ¥3.690,00 | ¥3.700,00 | ¥3.643,00 | 1,64M |
| 2026-06-25 | ¥3.687,00 | -1,39 % | ¥3.700,00 | ¥3.723,00 | ¥3.665,00 | 1,73M |
| 2026-06-24 | ¥3.739,00 | +1,05 % | ¥3.706,00 | ¥3.754,00 | ¥3.681,00 | 1,73M |
| 2026-06-23 | ¥3.700,00 | -0,70 % | ¥3.720,00 | ¥3.736,00 | ¥3.676,00 | 1,90M |
| 2026-06-22 | ¥3.726,00 | -0,90 % | ¥3.701,00 | ¥3.772,00 | ¥3.662,00 | 1,63M |
| 2026-06-19 | ¥3.760,00 | -2,94 % | ¥3.804,00 | ¥3.825,00 | ¥3.743,00 | 2,75M |
| 2026-06-18 | ¥3.874,00 | +1,33 % | ¥3.833,00 | ¥3.874,00 | ¥3.809,00 | 1,14M |
| 2026-06-17 | ¥3.823,00 | -0,10 % | ¥3.832,00 | ¥3.850,00 | ¥3.771,00 | 1,48M |
| 2026-06-16 | ¥3.827,00 | -0,65 % | ¥3.805,00 | ¥3.833,00 | ¥3.753,00 | 1,62M |
| 2026-06-15 | ¥3.852,00 | -0,26 % | ¥3.881,00 | ¥3.908,00 | ¥3.847,00 | 842,40K |
| 2026-06-12 | ¥3.862,00 | -2,62 % | ¥3.917,00 | ¥3.940,00 | ¥3.841,00 | 1,96M |
| 2026-06-11 | ¥3.966,00 | +0,25 % | ¥3.963,00 | ¥4.010,00 | ¥3.933,00 | 1,05M |
| 2026-06-10 | ¥3.956,00 | +0,61 % | ¥3.989,00 | ¥3.989,00 | ¥3.921,00 | 1,24M |
| 2026-06-09 | ¥3.932,00 | -1,35 % | ¥4.022,00 | ¥4.030,00 | ¥3.913,00 | 1,47M |
| 2026-06-08 | ¥3.986,00 | -0,18 % | ¥3.990,00 | ¥4.057,00 | ¥3.952,00 | 1,73M |
| 2026-06-05 | ¥3.993,00 | +0,86 % | ¥4.055,00 | ¥4.061,00 | ¥3.975,00 | 1,03M |
| 2026-06-04 | ¥3.959,00 | -3,56 % | ¥4.045,00 | ¥4.075,00 | ¥3.940,00 | 1,73M |
| 2026-06-03 | ¥4.105,00 | -3,89 % | ¥4.230,00 | ¥4.259,00 | ¥4.097,00 | 2,05M |
| 2026-06-02 | ¥4.271,00 | +2,64 % | ¥4.200,00 | ¥4.303,00 | ¥4.177,00 | 2,12M |
| 2026-06-01 | ¥4.161,00 | +4,31 % | ¥4.124,00 | ¥4.224,00 | ¥4.112,00 | 1,81M |
| 2026-05-29 | ¥3.989,00 | -1,38 % | ¥4.115,00 | ¥4.159,00 | ¥3.989,00 | 2,85M |
| 2026-05-28 | ¥4.045,00 | -1,92 % | ¥4.100,00 | ¥4.135,00 | ¥4.010,00 | 1,08M |
| 2026-05-27 | ¥4.124,00 | +2,00 % | ¥4.028,00 | ¥4.130,00 | ¥4.015,00 | 1,30M |
| 2026-05-26 | ¥4.043,00 | -1,27 % | ¥4.084,00 | ¥4.110,00 | ¥4.020,00 | 1,06M |
| 2026-05-25 | ¥4.095,00 | -1,11 % | ¥4.114,00 | ¥4.134,00 | ¥4.058,00 | 1,05M |