Future Corporation 4722
TSE · Japan · Technologiedienstleistungen
¥2.427,00+1,00 (+0,04 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.426,00 | 0,00 % | ¥2.427,00 | ¥2.427,00 | ¥2.426,00 | 84,90K |
| 2026-10-01 | ¥2.426,00 | +0,04 % | ¥2.426,00 | ¥2.427,00 | ¥2.425,00 | 266,50K |
| 2026-09-30 | ¥2.425,00 | -0,04 % | ¥2.426,00 | ¥2.426,00 | ¥2.425,00 | 359,10K |
| 2026-09-29 | ¥2.426,00 | 0,00 % | ¥2.426,00 | ¥2.428,00 | ¥2.425,00 | 3,16M |
| 2026-09-28 | ¥2.426,00 | +0,04 % | ¥2.426,00 | ¥2.426,00 | ¥2.425,00 | 265,80K |
| 2026-09-25 | ¥2.425,00 | -0,04 % | ¥2.425,00 | ¥2.427,00 | ¥2.425,00 | 788,40K |
| 2026-09-24 | ¥2.426,00 | +0,04 % | ¥2.425,00 | ¥2.433,00 | ¥2.425,00 | 710,00K |
| 2026-09-18 | ¥2.425,00 | +0,04 % | ¥2.426,00 | ¥2.427,00 | ¥2.425,00 | 576,20K |
| 2026-09-17 | ¥2.424,00 | -0,04 % | ¥2.426,00 | ¥2.427,00 | ¥2.424,00 | 1,12M |
| 2026-09-16 | ¥2.425,00 | -0,04 % | ¥2.426,00 | ¥2.427,00 | ¥2.424,00 | 476,60K |
| 2026-09-15 | ¥2.426,00 | 0,00 % | ¥2.426,00 | ¥2.427,00 | ¥2.424,00 | 812,00K |
| 2026-09-14 | ¥2.426,00 | +0,25 % | ¥2.426,00 | ¥2.427,00 | ¥2.423,00 | 467,20K |
| 2026-09-11 | ¥2.420,00 | -0,08 % | ¥2.421,00 | ¥2.423,00 | ¥2.416,00 | 966,50K |
| 2026-09-10 | ¥2.422,00 | +0,04 % | ¥2.422,00 | ¥2.427,00 | ¥2.420,00 | 744,60K |
| 2026-09-09 | ¥2.421,00 | -1,02 % | ¥2.427,00 | ¥2.431,00 | ¥2.410,00 | 655,60K |
| 2026-09-08 | ¥2.446,00 | 0,00 % | ¥2.447,00 | ¥2.449,00 | ¥2.446,00 | 562,80K |
| 2026-09-07 | ¥2.446,00 | 0,00 % | ¥2.447,00 | ¥2.449,00 | ¥2.446,00 | 306,30K |
| 2026-09-04 | ¥2.446,00 | -0,04 % | ¥2.448,00 | ¥2.449,00 | ¥2.446,00 | 412,40K |
| 2026-09-03 | ¥2.447,00 | 0,00 % | ¥2.448,00 | ¥2.449,00 | ¥2.447,00 | 288,90K |
| 2026-09-02 | ¥2.447,00 | 0,00 % | ¥2.447,00 | ¥2.449,00 | ¥2.447,00 | 450,60K |
| 2026-09-01 | ¥2.447,00 | -0,08 % | ¥2.451,00 | ¥2.451,00 | ¥2.447,00 | 668,70K |
| 2026-08-31 | ¥2.449,00 | -0,08 % | ¥2.450,00 | ¥2.451,00 | ¥2.448,00 | 515,90K |
| 2026-08-28 | ¥2.451,00 | +0,04 % | ¥2.451,00 | ¥2.472,00 | ¥2.448,00 | 1,25M |
| 2026-08-27 | ¥2.450,00 | +0,04 % | ¥2.451,00 | ¥2.451,00 | ¥2.448,00 | 1,09M |
| 2026-08-26 | ¥2.449,00 | +0,04 % | ¥2.450,00 | ¥2.451,00 | ¥2.448,00 | 348,30K |
| 2026-08-25 | ¥2.448,00 | +0,08 % | ¥2.447,00 | ¥2.450,00 | ¥2.446,00 | 1,52M |
| 2026-08-24 | ¥2.446,00 | 0,00 % | ¥2.447,00 | ¥2.447,00 | ¥2.446,00 | 853,80K |
| 2026-08-21 | ¥2.446,00 | 0,00 % | ¥2.446,00 | ¥2.447,00 | ¥2.445,00 | 758,20K |
| 2026-08-20 | ¥2.446,00 | 0,00 % | ¥2.447,00 | ¥2.447,00 | ¥2.445,00 | 914,50K |
| 2026-08-19 | ¥2.446,00 | +0,04 % | ¥2.446,00 | ¥2.447,00 | ¥2.446,00 | 781,90K |
| 2026-08-18 | ¥2.445,00 | 0,00 % | ¥2.446,00 | ¥2.446,00 | ¥2.445,00 | 903,20K |
| 2026-08-17 | ¥2.445,00 | +0,04 % | ¥2.445,00 | ¥2.446,00 | ¥2.444,00 | 1,24M |
| 2026-08-14 | ¥2.444,00 | -0,04 % | ¥2.445,00 | ¥2.446,00 | ¥2.444,00 | 2,63M |
| 2026-08-13 | ¥2.445,00 | 0,00 % | ¥2.446,00 | ¥2.446,00 | ¥2.445,00 | 806,90K |
| 2026-08-12 | ¥2.445,00 | +0,04 % | ¥2.445,00 | ¥2.446,00 | ¥2.444,00 | 823,30K |
| 2026-08-10 | ¥2.444,00 | -0,08 % | ¥2.445,00 | ¥2.445,00 | ¥2.444,00 | 1,82M |
| 2026-08-07 | ¥2.446,00 | 0,00 % | ¥2.447,00 | ¥2.448,00 | ¥2.445,00 | 1,69M |
| 2026-08-06 | ¥2.446,00 | -0,08 % | ¥2.448,00 | ¥2.448,00 | ¥2.446,00 | 1,30M |
| 2026-08-05 | ¥2.448,00 | +0,08 % | ¥2.446,00 | ¥2.448,00 | ¥2.445,00 | 1,44M |
| 2026-08-04 | ¥2.446,00 | +0,04 % | ¥2.446,00 | ¥2.448,00 | ¥2.446,00 | 1,12M |
| 2026-08-03 | ¥2.445,00 | 0,00 % | ¥2.445,00 | ¥2.447,00 | ¥2.444,00 | 2,01M |
| 2026-07-31 | ¥2.445,00 | -0,16 % | ¥2.446,00 | ¥2.449,00 | ¥2.443,00 | 4,03M |
| 2026-07-30 | ¥2.449,00 | +2,81 % | ¥2.445,00 | ¥2.468,00 | ¥2.443,00 | 8,67M |
| 2026-07-29 | ¥2.382,00 | +1,79 % | ¥2.324,00 | ¥2.401,00 | ¥2.296,00 | 652,30K |
| 2026-07-28 | ¥2.340,00 | -1,18 % | ¥2.391,00 | ¥2.407,00 | ¥2.302,00 | 517,40K |
| 2026-07-27 | ¥2.368,00 | +7,15 % | ¥2.260,00 | ¥2.402,00 | ¥2.239,00 | 842,50K |
| 2026-07-24 | ¥2.210,00 | +1,24 % | ¥2.153,00 | ¥2.237,00 | ¥2.106,00 | 928,70K |
| 2026-07-23 | ¥2.183,00 | -1,04 % | ¥2.200,00 | ¥2.260,00 | ¥2.170,00 | 602,90K |
| 2026-07-22 | ¥2.206,00 | -3,08 % | ¥2.236,00 | ¥2.287,00 | ¥2.145,00 | 960,10K |
| 2026-07-21 | ¥2.276,00 | +5,32 % | ¥2.190,00 | ¥2.294,00 | ¥2.185,00 | 1,44M |
| 2026-07-17 | ¥2.161,00 | +0,51 % | ¥2.167,00 | ¥2.225,00 | ¥2.127,00 | 952,60K |
| 2026-07-16 | ¥2.150,00 | +5,86 % | ¥2.070,00 | ¥2.204,00 | ¥2.066,00 | 1,35M |
| 2026-07-15 | ¥2.031,00 | -1,07 % | ¥2.044,00 | ¥2.068,00 | ¥1.958,00 | 1,67M |
| 2026-07-14 | ¥2.053,00 | +5,82 % | ¥1.940,00 | ¥2.078,00 | ¥1.940,00 | 1,73M |
| 2026-07-13 | ¥1.940,00 | +12,14 % | ¥1.740,00 | ¥2.004,00 | ¥1.734,00 | 1,50M |
| 2026-07-10 | ¥1.730,00 | -1,76 % | ¥1.747,00 | ¥1.831,00 | ¥1.709,00 | 881,60K |
| 2026-07-09 | ¥1.761,00 | +1,91 % | ¥1.688,00 | ¥1.872,00 | ¥1.680,00 | 1,06M |
| 2026-07-08 | ¥1.728,00 | +2,67 % | ¥1.691,00 | ¥1.755,00 | ¥1.676,00 | 360,90K |
| 2026-07-07 | ¥1.683,00 | +1,02 % | ¥1.664,00 | ¥1.700,00 | ¥1.664,00 | 202,20K |
| 2026-07-06 | ¥1.666,00 | -0,66 % | ¥1.676,00 | ¥1.689,00 | ¥1.657,00 | 209,20K |
| 2026-07-03 | ¥1.677,00 | +5,54 % | ¥1.669,00 | ¥1.702,00 | ¥1.648,00 | 392,20K |
| 2026-07-02 | ¥1.589,00 | +4,54 % | ¥1.571,00 | ¥1.604,00 | ¥1.557,00 | 313,00K |
| 2026-07-01 | ¥1.520,00 | -0,78 % | ¥1.528,00 | ¥1.541,00 | ¥1.503,00 | 137,40K |
| 2026-06-30 | ¥1.532,00 | -0,39 % | ¥1.550,00 | ¥1.550,00 | ¥1.525,00 | 302,10K |
| 2026-06-29 | ¥1.538,00 | +2,53 % | ¥1.500,00 | ¥1.552,00 | ¥1.498,00 | 256,80K |
| 2026-06-26 | ¥1.500,00 | +3,23 % | ¥1.464,00 | ¥1.505,00 | ¥1.463,00 | 257,30K |
| 2026-06-25 | ¥1.453,00 | +1,32 % | ¥1.442,00 | ¥1.458,00 | ¥1.441,00 | 273,10K |
| 2026-06-24 | ¥1.434,00 | -0,21 % | ¥1.455,00 | ¥1.462,00 | ¥1.429,00 | 232,80K |
| 2026-06-23 | ¥1.437,00 | -1,91 % | ¥1.455,00 | ¥1.456,00 | ¥1.437,00 | 272,10K |
| 2026-06-22 | ¥1.465,00 | -0,41 % | ¥1.468,00 | ¥1.483,00 | ¥1.459,00 | 156,20K |
| 2026-06-19 | ¥1.471,00 | -1,80 % | ¥1.472,00 | ¥1.486,00 | ¥1.458,00 | 268,20K |
| 2026-06-18 | ¥1.498,00 | +1,49 % | ¥1.472,00 | ¥1.504,00 | ¥1.467,00 | 248,20K |
| 2026-06-17 | ¥1.476,00 | +0,14 % | ¥1.487,00 | ¥1.496,00 | ¥1.475,00 | 223,30K |
| 2026-06-16 | ¥1.474,00 | -1,67 % | ¥1.491,00 | ¥1.496,00 | ¥1.467,00 | 227,40K |
| 2026-06-15 | ¥1.499,00 | +0,07 % | ¥1.500,00 | ¥1.514,00 | ¥1.497,00 | 188,70K |
| 2026-06-12 | ¥1.498,00 | -1,77 % | ¥1.499,00 | ¥1.509,00 | ¥1.488,00 | 258,40K |
| 2026-06-11 | ¥1.525,00 | -1,17 % | ¥1.552,00 | ¥1.554,00 | ¥1.516,00 | 157,20K |
| 2026-06-10 | ¥1.543,00 | +0,59 % | ¥1.547,00 | ¥1.552,00 | ¥1.531,00 | 128,50K |
| 2026-06-09 | ¥1.534,00 | -0,20 % | ¥1.537,00 | ¥1.559,00 | ¥1.522,00 | 172,90K |
| 2026-06-08 | ¥1.537,00 | -1,03 % | ¥1.531,00 | ¥1.554,00 | ¥1.518,00 | 141,90K |
| 2026-06-05 | ¥1.553,00 | +1,17 % | ¥1.553,00 | ¥1.566,00 | ¥1.534,00 | 141,80K |
| 2026-06-04 | ¥1.535,00 | +0,26 % | ¥1.518,00 | ¥1.539,00 | ¥1.515,00 | 201,30K |
| 2026-06-03 | ¥1.531,00 | -3,89 % | ¥1.562,00 | ¥1.573,00 | ¥1.531,00 | 235,40K |
| 2026-06-02 | ¥1.593,00 | -0,38 % | ¥1.610,00 | ¥1.610,00 | ¥1.572,00 | 203,30K |
| 2026-06-01 | ¥1.599,00 | +0,31 % | ¥1.612,00 | ¥1.617,00 | ¥1.590,00 | 200,50K |
| 2026-05-29 | ¥1.594,00 | +2,31 % | ¥1.577,00 | ¥1.616,00 | ¥1.577,00 | 202,50K |
| 2026-05-28 | ¥1.558,00 | -0,13 % | ¥1.562,00 | ¥1.562,00 | ¥1.541,00 | 177,00K |
| 2026-05-27 | ¥1.560,00 | +0,45 % | ¥1.542,00 | ¥1.566,00 | ¥1.539,00 | 133,30K |
| 2026-05-26 | ¥1.553,00 | -1,08 % | ¥1.567,00 | ¥1.567,00 | ¥1.546,00 | 125,60K |
| 2026-05-25 | ¥1.570,00 | +0,90 % | ¥1.596,00 | ¥1.596,00 | ¥1.539,00 | 209,40K |