Fitcrew Inc. 469A
TSE · Japan · Verbraucherdienstleistungen
¥1.620,00+12,00 (+0,75 %)
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 | ¥1.620,00 | +0,75 % | ¥1.602,00 | ¥1.620,00 | ¥1.602,00 | 500 |
| 2026-10-01 | ¥1.608,00 | -0,43 % | ¥1.615,00 | ¥1.620,00 | ¥1.601,00 | 1,50K |
| 2026-09-30 | ¥1.615,00 | +0,25 % | ¥1.620,00 | ¥1.659,00 | ¥1.615,00 | 3,10K |
| 2026-09-29 | ¥1.611,00 | -1,77 % | ¥1.659,00 | ¥1.659,00 | ¥1.611,00 |
| 2,60K |
| 2026-09-28 | ¥1.640,00 | +1,23 % | ¥1.611,00 | ¥1.640,00 | ¥1.611,00 | 3,00K |
| 2026-09-25 | ¥1.620,00 | -0,92 % | ¥1.672,00 | ¥1.672,00 | ¥1.620,00 | 2,30K |
| 2026-09-24 | ¥1.635,00 | -3,20 % | ¥1.682,00 | ¥1.682,00 | ¥1.630,00 | 19,20K |
| 2026-09-18 | ¥1.689,00 | -0,65 % | ¥1.699,00 | ¥1.700,00 | ¥1.650,00 | 7,00K |
| 2026-09-17 | ¥1.700,00 | -0,06 % | ¥1.710,00 | ¥1.716,00 | ¥1.700,00 | 1,80K |
| 2026-09-16 | ¥1.701,00 | -1,62 % | ¥1.729,00 | ¥1.735,00 | ¥1.700,00 | 4,80K |
| 2026-09-15 | ¥1.729,00 | +1,35 % | ¥1.706,00 | ¥1.730,00 | ¥1.706,00 | 3,30K |
| 2026-09-14 | ¥1.706,00 | +0,06 % | ¥1.710,00 | ¥1.724,00 | ¥1.700,00 | 8,20K |
| 2026-09-11 | ¥1.705,00 | +0,95 % | ¥1.698,00 | ¥1.724,00 | ¥1.695,00 | 5,20K |
| 2026-09-10 | ¥1.689,00 | +2,67 % | ¥1.629,00 | ¥1.697,00 | ¥1.628,00 | 4,70K |
| 2026-09-09 | ¥1.645,00 | -0,12 % | ¥1.630,00 | ¥1.645,00 | ¥1.624,00 | 2,10K |
| 2026-09-08 | ¥1.647,00 | +0,73 % | ¥1.620,00 | ¥1.650,00 | ¥1.620,00 | 4,20K |
| 2026-09-07 | ¥1.635,00 | +0,25 % | ¥1.631,00 | ¥1.635,00 | ¥1.616,00 | 4,80K |
| 2026-09-04 | ¥1.631,00 | -1,39 % | ¥1.634,00 | ¥1.648,00 | ¥1.631,00 | 1,60K |
| 2026-09-03 | ¥1.654,00 | -0,12 % | ¥1.655,00 | ¥1.655,00 | ¥1.633,00 | 2,00K |
| 2026-09-02 | ¥1.656,00 | -0,72 % | ¥1.677,00 | ¥1.677,00 | ¥1.633,00 | 1,90K |
| 2026-09-01 | ¥1.668,00 | +0,54 % | ¥1.660,00 | ¥1.680,00 | ¥1.650,00 | 3,00K |
| 2026-08-31 | ¥1.659,00 | +0,91 % | ¥1.644,00 | ¥1.660,00 | ¥1.625,00 | 4,30K |
| 2026-08-28 | ¥1.644,00 | +0,86 % | ¥1.645,00 | ¥1.649,00 | ¥1.631,00 | 2,10K |
| 2026-08-27 | ¥1.630,00 | +0,25 % | ¥1.627,00 | ¥1.648,00 | ¥1.626,00 | 1,90K |
| 2026-08-26 | ¥1.626,00 | +0,31 % | ¥1.604,00 | ¥1.653,00 | ¥1.601,00 | 4,10K |
| 2026-08-25 | ¥1.621,00 | -2,17 % | ¥1.646,00 | ¥1.646,00 | ¥1.620,00 | 1,80K |
| 2026-08-24 | ¥1.657,00 | +1,78 % | ¥1.602,00 | ¥1.657,00 | ¥1.602,00 | 2,10K |
| 2026-08-21 | ¥1.628,00 | +1,75 % | ¥1.560,00 | ¥1.628,00 | ¥1.558,00 | 2,30K |
| 2026-08-20 | ¥1.600,00 | +1,85 % | ¥1.599,00 | ¥1.629,00 | ¥1.571,00 | 2,20K |
| 2026-08-19 | ¥1.571,00 | -3,62 % | ¥1.601,00 | ¥1.601,00 | ¥1.555,00 | 3,10K |
| 2026-08-18 | ¥1.630,00 | +2,19 % | ¥1.635,00 | ¥1.648,00 | ¥1.600,00 | 2,90K |
| 2026-08-17 | ¥1.595,00 | +2,37 % | ¥1.568,00 | ¥1.599,00 | ¥1.546,00 | 3,40K |
| 2026-08-14 | ¥1.558,00 | +2,23 % | ¥1.550,00 | ¥1.560,00 | ¥1.520,00 | 2,30K |
| 2026-08-13 | ¥1.524,00 | +2,14 % | ¥1.492,00 | ¥1.560,00 | ¥1.492,00 | 2,60K |
| 2026-08-12 | ¥1.492,00 | +1,50 % | ¥1.470,00 | ¥1.496,00 | ¥1.469,00 | 2,90K |
| 2026-08-10 | ¥1.470,00 | +0,75 % | ¥1.460,00 | ¥1.489,00 | ¥1.443,00 | 3,70K |
| 2026-08-07 | ¥1.459,00 | +0,62 % | ¥1.455,00 | ¥1.459,00 | ¥1.440,00 | 2,30K |
| 2026-08-06 | ¥1.450,00 | -0,14 % | ¥1.442,00 | ¥1.450,00 | ¥1.431,00 | 1,20K |
| 2026-08-05 | ¥1.452,00 | +1,47 % | ¥1.418,00 | ¥1.458,00 | ¥1.418,00 | 1,60K |
| 2026-08-04 | ¥1.431,00 | +0,70 % | ¥1.410,00 | ¥1.462,00 | ¥1.410,00 | 1,50K |
| 2026-08-03 | ¥1.421,00 | -1,25 % | ¥1.437,00 | ¥1.437,00 | ¥1.401,00 | 3,00K |
| 2026-07-31 | ¥1.439,00 | -0,76 % | ¥1.461,00 | ¥1.461,00 | ¥1.421,00 | 3,80K |
| 2026-07-30 | ¥1.450,00 | +0,42 % | ¥1.415,00 | ¥1.450,00 | ¥1.415,00 | 3,00K |
| 2026-07-29 | ¥1.444,00 | +0,28 % | ¥1.440,00 | ¥1.460,00 | ¥1.400,00 | 3,10K |
| 2026-07-28 | ¥1.440,00 | +1,19 % | ¥1.423,00 | ¥1.441,00 | ¥1.423,00 | 1,20K |
| 2026-07-27 | ¥1.423,00 | -2,93 % | ¥1.446,00 | ¥1.446,00 | ¥1.423,00 | 1,50K |
| 2026-07-24 | ¥1.466,00 | +2,30 % | ¥1.420,00 | ¥1.466,00 | ¥1.420,00 | 2,00K |
| 2026-07-23 | ¥1.433,00 | +0,42 % | ¥1.457,00 | ¥1.457,00 | ¥1.420,00 | 1,50K |
| 2026-07-22 | ¥1.427,00 | -3,45 % | ¥1.418,00 | ¥1.472,00 | ¥1.405,00 | 7,70K |
| 2026-07-21 | ¥1.478,00 | +0,89 % | ¥1.465,00 | ¥1.487,00 | ¥1.457,00 | 3,50K |
| 2026-07-17 | ¥1.465,00 | -1,41 % | ¥1.426,00 | ¥1.465,00 | ¥1.400,00 | 9,00K |
| 2026-07-16 | ¥1.486,00 | -7,99 % | ¥1.535,00 | ¥1.605,00 | ¥1.450,00 | 13,40K |
| 2026-07-15 | ¥1.615,00 | -1,64 % | ¥1.602,00 | ¥1.642,00 | ¥1.600,00 | 5,10K |
| 2026-07-14 | ¥1.642,00 | -0,91 % | ¥1.604,00 | ¥1.654,00 | ¥1.604,00 | 2,80K |
| 2026-07-13 | ¥1.657,00 | -0,06 % | ¥1.658,00 | ¥1.658,00 | ¥1.641,00 | 2,50K |
| 2026-07-10 | ¥1.658,00 | +1,04 % | ¥1.621,00 | ¥1.660,00 | ¥1.621,00 | 1,50K |
| 2026-07-09 | ¥1.641,00 | -0,36 % | ¥1.647,00 | ¥1.660,00 | ¥1.641,00 | 1,40K |
| 2026-07-08 | ¥1.647,00 | -2,37 % | ¥1.607,00 | ¥1.677,00 | ¥1.607,00 | 2,00K |
| 2026-07-07 | ¥1.687,00 | +0,24 % | ¥1.674,00 | ¥1.687,00 | ¥1.649,00 | 2,30K |
| 2026-07-06 | ¥1.683,00 | +1,26 % | ¥1.622,00 | ¥1.685,00 | ¥1.621,00 | 4,10K |
| 2026-07-03 | ¥1.662,00 | -0,18 % | ¥1.625,00 | ¥1.670,00 | ¥1.586,00 | 2,80K |
| 2026-07-02 | ¥1.665,00 | +0,24 % | ¥1.664,00 | ¥1.665,00 | ¥1.600,00 | 2,30K |
| 2026-07-01 | ¥1.661,00 | +1,22 % | ¥1.641,00 | ¥1.665,00 | ¥1.581,00 | 3,20K |
| 2026-06-30 | ¥1.641,00 | +2,56 % | ¥1.623,00 | ¥1.648,00 | ¥1.620,00 | 4,00K |
| 2026-06-29 | ¥1.600,00 | +4,30 % | ¥1.534,00 | ¥1.618,00 | ¥1.534,00 | 1,80K |
| 2026-06-26 | ¥1.534,00 | -2,60 % | ¥1.575,00 | ¥1.581,00 | ¥1.526,00 | 3,10K |
| 2026-06-25 | ¥1.575,00 | -4,55 % | ¥1.650,00 | ¥1.650,00 | ¥1.559,00 | 2,50K |
| 2026-06-24 | ¥1.650,00 | +2,48 % | ¥1.610,00 | ¥1.650,00 | ¥1.595,00 | 3,60K |
| 2026-06-23 | ¥1.610,00 | +4,14 % | ¥1.546,00 | ¥1.610,00 | ¥1.545,00 | 4,40K |
| 2026-06-22 | ¥1.546,00 | -0,26 % | ¥1.545,00 | ¥1.547,00 | ¥1.504,00 | 900 |
| 2026-06-19 | ¥1.550,00 | +8,09 % | ¥1.464,00 | ¥1.560,00 | ¥1.435,00 | 7,00K |
| 2026-06-18 | ¥1.434,00 | +0,84 % | ¥1.392,00 | ¥1.471,00 | ¥1.384,00 | 3,40K |
| 2026-06-17 | ¥1.422,00 | +1,07 % | ¥1.380,00 | ¥1.424,00 | ¥1.380,00 | 5,70K |
| 2026-06-16 | ¥1.407,00 | +0,14 % | ¥1.423,00 | ¥1.430,00 | ¥1.407,00 | 3,50K |
| 2026-06-15 | ¥1.405,00 | -1,61 % | ¥1.412,00 | ¥1.428,00 | ¥1.403,00 | 6,20K |
| 2026-06-12 | ¥1.428,00 | -2,06 % | ¥1.428,00 | ¥1.433,00 | ¥1.428,00 | 3,30K |
| 2026-06-11 | ¥1.458,00 | -2,80 % | ¥1.500,00 | ¥1.530,00 | ¥1.406,00 | 4,80K |
| 2026-06-10 | ¥1.500,00 | -3,66 % | ¥1.557,00 | ¥1.557,00 | ¥1.499,00 | 3,20K |
| 2026-06-09 | ¥1.557,00 | +5,70 % | ¥1.473,00 | ¥1.558,00 | ¥1.442,00 | 3,90K |
| 2026-06-08 | ¥1.473,00 | -0,14 % | ¥1.458,00 | ¥1.475,00 | ¥1.447,00 | 2,10K |
| 2026-06-05 | ¥1.475,00 | +3,22 % | ¥1.450,00 | ¥1.505,00 | ¥1.450,00 | 4,10K |
| 2026-06-04 | ¥1.429,00 | +2,14 % | ¥1.389,00 | ¥1.430,00 | ¥1.387,00 | 2,90K |
| 2026-06-03 | ¥1.399,00 | -5,54 % | ¥1.481,00 | ¥1.580,00 | ¥1.390,00 | 24,50K |
| 2026-06-02 | ¥1.481,00 | +3,28 % | ¥1.414,00 | ¥1.481,00 | ¥1.414,00 | 3,20K |
| 2026-06-01 | ¥1.434,00 | -0,55 % | ¥1.431,00 | ¥1.452,00 | ¥1.411,00 | 5,40K |
| 2026-05-29 | ¥1.442,00 | +1,91 % | ¥1.416,00 | ¥1.442,00 | ¥1.380,00 | 3,10K |
| 2026-05-28 | ¥1.415,00 | +1,14 % | ¥1.399,00 | ¥1.419,00 | ¥1.390,00 | 2,70K |
| 2026-05-27 | ¥1.399,00 | -0,29 % | ¥1.391,00 | ¥1.402,00 | ¥1.391,00 | 2,60K |
| 2026-05-26 | ¥1.403,00 | -0,07 % | ¥1.403,00 | ¥1.403,00 | ¥1.390,00 | 3,30K |
| 2026-05-25 | ¥1.404,00 | +0,86 % | ¥1.398,00 | ¥1.408,00 | ¥1.390,00 | 5,40K |