Mirrativ,Inc. 472A
TSE · Japan · Technologiedienstleistungen
¥548,00-2,00 (-0,36 %)
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 | ¥548,00 | -0,36 % | ¥550,00 | ¥550,00 | ¥540,00 | 37,40K |
| 2026-10-01 | ¥550,00 | -1,43 % | ¥553,00 | ¥556,00 | ¥547,00 | 48,30K |
| 2026-09-30 | ¥558,00 | +2,39 % | ¥545,00 | ¥561,00 | ¥541,00 | 90,30K |
| 2026-09-29 | ¥545,00 | -2,85 % | ¥564,00 | ¥564,00 | ¥542,00 |
| 177,30K |
| 2026-09-28 | ¥561,00 | -0,53 % | ¥577,00 | ¥580,00 | ¥561,00 | 109,20K |
| 2026-09-25 | ¥564,00 | -1,23 % | ¥571,00 | ¥571,00 | ¥556,00 | 82,70K |
| 2026-09-24 | ¥571,00 | +2,70 % | ¥557,00 | ¥571,00 | ¥549,00 | 124,40K |
| 2026-09-18 | ¥556,00 | -1,24 % | ¥563,00 | ¥565,00 | ¥551,00 | 67,60K |
| 2026-09-17 | ¥563,00 | 0,00 % | ¥560,00 | ¥569,00 | ¥555,00 | 104,70K |
| 2026-09-16 | ¥563,00 | +0,36 % | ¥571,00 | ¥575,00 | ¥556,00 | 112,80K |
| 2026-09-15 | ¥561,00 | +2,56 % | ¥549,00 | ¥564,00 | ¥548,00 | 243,90K |
| 2026-09-14 | ¥547,00 | +2,82 % | ¥529,00 | ¥548,00 | ¥526,00 | 132,70K |
| 2026-09-11 | ¥532,00 | +0,95 % | ¥520,00 | ¥538,00 | ¥516,00 | 99,90K |
| 2026-09-10 | ¥527,00 | -0,19 % | ¥526,00 | ¥533,00 | ¥521,00 | 54,50K |
| 2026-09-09 | ¥528,00 | -1,31 % | ¥533,00 | ¥539,00 | ¥525,00 | 78,20K |
| 2026-09-08 | ¥535,00 | -2,73 % | ¥551,00 | ¥553,00 | ¥534,00 | 162,50K |
| 2026-09-07 | ¥550,00 | -1,43 % | ¥559,00 | ¥561,00 | ¥543,00 | 123,50K |
| 2026-09-04 | ¥558,00 | +3,91 % | ¥539,00 | ¥559,00 | ¥537,00 | 122,90K |
| 2026-09-03 | ¥537,00 | -1,10 % | ¥543,00 | ¥555,00 | ¥533,00 | 148,50K |
| 2026-09-02 | ¥543,00 | 0,00 % | ¥535,00 | ¥545,00 | ¥531,00 | 164,00K |
| 2026-09-01 | ¥543,00 | -3,21 % | ¥563,00 | ¥564,00 | ¥540,00 | 233,00K |
| 2026-08-31 | ¥561,00 | -6,81 % | ¥592,00 | ¥592,00 | ¥558,00 | 317,10K |
| 2026-08-28 | ¥602,00 | +4,70 % | ¥580,00 | ¥616,00 | ¥577,00 | 386,70K |
| 2026-08-27 | ¥575,00 | +1,41 % | ¥567,00 | ¥582,00 | ¥557,00 | 198,00K |
| 2026-08-26 | ¥567,00 | -1,56 % | ¥578,00 | ¥587,00 | ¥564,00 | 261,00K |
| 2026-08-25 | ¥576,00 | +1,77 % | ¥561,00 | ¥581,00 | ¥552,00 | 190,20K |
| 2026-08-24 | ¥566,00 | +4,24 % | ¥551,00 | ¥582,00 | ¥549,00 | 344,30K |
| 2026-08-21 | ¥543,00 | +7,10 % | ¥522,00 | ¥550,00 | ¥507,00 | 310,50K |
| 2026-08-20 | ¥507,00 | +1,40 % | ¥502,00 | ¥516,00 | ¥500,00 | 113,20K |
| 2026-08-19 | ¥500,00 | -3,66 % | ¥509,00 | ¥518,00 | ¥496,00 | 267,60K |
| 2026-08-18 | ¥519,00 | -2,44 % | ¥536,00 | ¥542,00 | ¥512,00 | 339,50K |
| 2026-08-17 | ¥532,00 | -9,98 % | ¥521,00 | ¥540,00 | ¥510,00 | 836,70K |
| 2026-08-14 | ¥591,00 | +0,34 % | ¥587,00 | ¥595,00 | ¥576,00 | 401,70K |
| 2026-08-13 | ¥589,00 | -0,67 % | ¥586,00 | ¥589,00 | ¥565,00 | 276,30K |
| 2026-08-12 | ¥593,00 | +3,67 % | ¥572,00 | ¥593,00 | ¥569,00 | 151,80K |
| 2026-08-10 | ¥572,00 | +0,53 % | ¥569,00 | ¥584,00 | ¥563,00 | 143,70K |
| 2026-08-07 | ¥569,00 | +2,34 % | ¥556,00 | ¥576,00 | ¥548,00 | 139,10K |
| 2026-08-06 | ¥556,00 | +1,83 % | ¥550,00 | ¥595,00 | ¥547,00 | 460,30K |
| 2026-08-05 | ¥546,00 | +1,68 % | ¥537,00 | ¥556,00 | ¥523,00 | 205,80K |
| 2026-08-04 | ¥537,00 | +0,75 % | ¥533,00 | ¥539,00 | ¥527,00 | 68,80K |
| 2026-08-03 | ¥533,00 | -1,84 % | ¥542,00 | ¥542,00 | ¥524,00 | 122,40K |
| 2026-07-31 | ¥543,00 | +0,93 % | ¥538,00 | ¥557,00 | ¥525,00 | 183,60K |
| 2026-07-30 | ¥538,00 | +5,08 % | ¥520,00 | ¥541,00 | ¥510,00 | 184,70K |
| 2026-07-29 | ¥512,00 | -1,54 % | ¥518,00 | ¥526,00 | ¥506,00 | 209,90K |
| 2026-07-28 | ¥520,00 | -1,33 % | ¥527,00 | ¥527,00 | ¥511,00 | 105,10K |
| 2026-07-27 | ¥527,00 | +1,74 % | ¥527,00 | ¥531,00 | ¥511,00 | 167,10K |
| 2026-07-24 | ¥518,00 | -6,16 % | ¥542,00 | ¥543,00 | ¥512,00 | 226,90K |
| 2026-07-23 | ¥552,00 | +1,28 % | ¥550,00 | ¥558,00 | ¥540,00 | 98,20K |
| 2026-07-22 | ¥545,00 | -2,33 % | ¥565,00 | ¥587,00 | ¥541,00 | 176,50K |
| 2026-07-21 | ¥558,00 | +1,82 % | ¥548,00 | ¥565,00 | ¥533,00 | 210,50K |
| 2026-07-17 | ¥548,00 | -3,01 % | ¥560,00 | ¥563,00 | ¥529,00 | 533,30K |
| 2026-07-16 | ¥565,00 | -5,68 % | ¥593,00 | ¥599,00 | ¥558,00 | 629,00K |
| 2026-07-15 | ¥599,00 | +3,28 % | ¥578,00 | ¥619,00 | ¥573,00 | 592,20K |
| 2026-07-14 | ¥580,00 | -1,69 % | ¥600,00 | ¥602,00 | ¥561,00 | 740,80K |
| 2026-07-13 | ¥590,00 | +4,98 % | ¥628,00 | ¥650,00 | ¥575,00 | 2,22M |
| 2026-07-10 | ¥562,00 | +16,60 % | ¥562,00 | ¥562,00 | ¥562,00 | 111,30K |
| 2026-07-09 | ¥482,00 | +3,43 % | ¥466,00 | ¥484,00 | ¥466,00 | 90,30K |
| 2026-07-08 | ¥466,00 | -0,43 % | ¥470,00 | ¥470,00 | ¥455,00 | 51,90K |
| 2026-07-07 | ¥468,00 | +4,46 % | ¥448,00 | ¥470,00 | ¥448,00 | 64,60K |
| 2026-07-06 | ¥448,00 | -0,44 % | ¥453,00 | ¥459,00 | ¥443,00 | 59,10K |
| 2026-07-03 | ¥450,00 | +8,70 % | ¥418,00 | ¥450,00 | ¥418,00 | 142,10K |
| 2026-07-02 | ¥414,00 | +3,24 % | ¥401,00 | ¥419,00 | ¥398,00 | 56,40K |
| 2026-07-01 | ¥401,00 | -1,47 % | ¥411,00 | ¥415,00 | ¥397,00 | 26,90K |
| 2026-06-30 | ¥407,00 | +3,04 % | ¥395,00 | ¥407,00 | ¥395,00 | 20,80K |
| 2026-06-29 | ¥395,00 | +0,77 % | ¥389,00 | ¥404,00 | ¥389,00 | 53,40K |
| 2026-06-26 | ¥392,00 | +2,89 % | ¥380,00 | ¥392,00 | ¥378,00 | 132,60K |
| 2026-06-25 | ¥381,00 | -1,55 % | ¥388,00 | ¥391,00 | ¥380,00 | 43,30K |
| 2026-06-24 | ¥387,00 | +0,26 % | ¥387,00 | ¥399,00 | ¥387,00 | 202,10K |
| 2026-06-23 | ¥386,00 | -2,03 % | ¥394,00 | ¥395,00 | ¥383,00 | 122,10K |
| 2026-06-22 | ¥394,00 | +0,51 % | ¥396,00 | ¥406,00 | ¥393,00 | 49,40K |
| 2026-06-19 | ¥392,00 | -3,21 % | ¥409,00 | ¥409,00 | ¥391,00 | 71,20K |
| 2026-06-18 | ¥405,00 | -1,70 % | ¥411,00 | ¥415,00 | ¥402,00 | 56,00K |
| 2026-06-17 | ¥412,00 | +1,73 % | ¥410,00 | ¥423,00 | ¥410,00 | 229,10K |
| 2026-06-16 | ¥405,00 | -1,46 % | ¥419,00 | ¥425,00 | ¥395,00 | 169,90K |
| 2026-06-15 | ¥411,00 | +0,98 % | ¥415,00 | ¥423,00 | ¥407,00 | 57,10K |
| 2026-06-12 | ¥407,00 | -0,73 % | ¥411,00 | ¥416,00 | ¥402,00 | 37,80K |
| 2026-06-11 | ¥410,00 | -0,97 % | ¥411,00 | ¥415,00 | ¥404,00 | 68,00K |
| 2026-06-10 | ¥414,00 | -1,66 % | ¥427,00 | ¥427,00 | ¥407,00 | 84,00K |
| 2026-06-09 | ¥421,00 | -2,32 % | ¥428,00 | ¥438,00 | ¥421,00 | 32,30K |
| 2026-06-08 | ¥431,00 | -1,82 % | ¥431,00 | ¥437,00 | ¥425,00 | 41,00K |
| 2026-06-05 | ¥439,00 | +3,54 % | ¥427,00 | ¥447,00 | ¥427,00 | 50,80K |
| 2026-06-04 | ¥424,00 | -0,93 % | ¥428,00 | ¥431,00 | ¥423,00 | 194,80K |
| 2026-06-03 | ¥428,00 | -3,60 % | ¥437,00 | ¥438,00 | ¥419,00 | 110,50K |
| 2026-06-02 | ¥444,00 | -1,77 % | ¥452,00 | ¥452,00 | ¥431,00 | 303,00K |
| 2026-06-01 | ¥452,00 | -2,38 % | ¥460,00 | ¥462,00 | ¥444,00 | 185,30K |
| 2026-05-29 | ¥463,00 | -0,43 % | ¥465,00 | ¥473,00 | ¥460,00 | 82,90K |
| 2026-05-28 | ¥465,00 | -1,69 % | ¥475,00 | ¥475,00 | ¥461,00 | 95,00K |
| 2026-05-27 | ¥473,00 | +2,83 % | ¥460,00 | ¥475,00 | ¥460,00 | 73,90K |
| 2026-05-26 | ¥460,00 | -2,34 % | ¥467,00 | ¥470,00 | ¥460,00 | 51,00K |
| 2026-05-25 | ¥471,00 | -5,23 % | ¥495,00 | ¥495,00 | ¥464,00 | 193,20K |