ITFOR Inc. 4743
TSE · Japan · Technologiedienstleistungen
¥1.613,00-12,00 (-0,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.625,00 | +0,93 % | ¥1.615,00 | ¥1.625,00 | ¥1.609,00 | 63,20K |
| 2026-09-30 | ¥1.610,00 | 0,00 % | ¥1.611,00 | ¥1.617,00 | ¥1.601,00 | 60,10K |
| 2026-09-29 | ¥1.610,00 | -2,78 % | ¥1.626,00 | ¥1.626,00 | ¥1.610,00 | 85,90K |
| 2026-09-28 | ¥1.656,00 | -0,78 % | ¥1.674,00 | ¥1.676,00 | ¥1.651,00 |
| 102,70K |
| 2026-09-25 | ¥1.669,00 | +0,18 % | ¥1.665,00 | ¥1.673,00 | ¥1.662,00 | 59,80K |
| 2026-09-24 | ¥1.666,00 | -0,42 % | ¥1.674,00 | ¥1.683,00 | ¥1.662,00 | 89,70K |
| 2026-09-18 | ¥1.673,00 | +0,48 % | ¥1.668,00 | ¥1.674,00 | ¥1.660,00 | 101,90K |
| 2026-09-17 | ¥1.665,00 | +1,40 % | ¥1.644,00 | ¥1.676,00 | ¥1.644,00 | 168,80K |
| 2026-09-16 | ¥1.642,00 | -0,73 % | ¥1.654,00 | ¥1.656,00 | ¥1.642,00 | 50,70K |
| 2026-09-15 | ¥1.654,00 | +1,29 % | ¥1.638,00 | ¥1.660,00 | ¥1.631,00 | 91,50K |
| 2026-09-14 | ¥1.633,00 | +2,06 % | ¥1.609,00 | ¥1.633,00 | ¥1.605,00 | 99,50K |
| 2026-09-11 | ¥1.600,00 | -0,25 % | ¥1.601,00 | ¥1.604,00 | ¥1.592,00 | 103,50K |
| 2026-09-10 | ¥1.604,00 | +0,50 % | ¥1.590,00 | ¥1.608,00 | ¥1.588,00 | 93,10K |
| 2026-09-09 | ¥1.596,00 | -0,37 % | ¥1.598,00 | ¥1.600,00 | ¥1.589,00 | 142,40K |
| 2026-09-08 | ¥1.602,00 | -0,62 % | ¥1.610,00 | ¥1.610,00 | ¥1.600,00 | 85,20K |
| 2026-09-07 | ¥1.612,00 | -0,92 % | ¥1.627,00 | ¥1.633,00 | ¥1.611,00 | 91,20K |
| 2026-09-04 | ¥1.627,00 | -0,31 % | ¥1.632,00 | ¥1.636,00 | ¥1.622,00 | 94,00K |
| 2026-09-03 | ¥1.632,00 | -0,37 % | ¥1.637,00 | ¥1.641,00 | ¥1.626,00 | 90,50K |
| 2026-09-02 | ¥1.638,00 | -1,68 % | ¥1.661,00 | ¥1.661,00 | ¥1.635,00 | 136,20K |
| 2026-09-01 | ¥1.666,00 | -0,89 % | ¥1.681,00 | ¥1.691,00 | ¥1.666,00 | 67,00K |
| 2026-08-31 | ¥1.681,00 | -0,36 % | ¥1.680,00 | ¥1.691,00 | ¥1.666,00 | 50,40K |
| 2026-08-28 | ¥1.687,00 | +1,38 % | ¥1.663,00 | ¥1.697,00 | ¥1.662,00 | 95,70K |
| 2026-08-27 | ¥1.664,00 | -0,36 % | ¥1.674,00 | ¥1.683,00 | ¥1.662,00 | 46,60K |
| 2026-08-26 | ¥1.670,00 | -0,83 % | ¥1.675,00 | ¥1.696,00 | ¥1.670,00 | 62,00K |
| 2026-08-25 | ¥1.684,00 | -0,71 % | ¥1.697,00 | ¥1.699,00 | ¥1.680,00 | 40,50K |
| 2026-08-24 | ¥1.696,00 | +0,36 % | ¥1.691,00 | ¥1.707,00 | ¥1.687,00 | 59,10K |
| 2026-08-21 | ¥1.690,00 | +1,02 % | ¥1.672,00 | ¥1.701,00 | ¥1.672,00 | 74,70K |
| 2026-08-20 | ¥1.673,00 | +0,84 % | ¥1.660,00 | ¥1.675,00 | ¥1.652,00 | 61,30K |
| 2026-08-19 | ¥1.659,00 | -0,84 % | ¥1.670,00 | ¥1.670,00 | ¥1.651,00 | 74,20K |
| 2026-08-18 | ¥1.673,00 | +0,97 % | ¥1.666,00 | ¥1.675,00 | ¥1.649,00 | 106,20K |
| 2026-08-17 | ¥1.657,00 | -3,33 % | ¥1.718,00 | ¥1.720,00 | ¥1.652,00 | 172,90K |
| 2026-08-14 | ¥1.714,00 | +1,66 % | ¥1.686,00 | ¥1.723,00 | ¥1.681,00 | 169,30K |
| 2026-08-13 | ¥1.686,00 | -3,77 % | ¥1.650,00 | ¥1.690,00 | ¥1.633,00 | 237,40K |
| 2026-08-12 | ¥1.752,00 | +1,68 % | ¥1.729,00 | ¥1.758,00 | ¥1.720,00 | 114,60K |
| 2026-08-10 | ¥1.723,00 | +2,26 % | ¥1.700,00 | ¥1.728,00 | ¥1.695,00 | 81,50K |
| 2026-08-07 | ¥1.685,00 | +0,84 % | ¥1.671,00 | ¥1.694,00 | ¥1.667,00 | 57,90K |
| 2026-08-06 | ¥1.671,00 | +1,27 % | ¥1.648,00 | ¥1.675,00 | ¥1.648,00 | 65,50K |
| 2026-08-05 | ¥1.650,00 | -0,30 % | ¥1.682,00 | ¥1.682,00 | ¥1.647,00 | 68,40K |
| 2026-08-04 | ¥1.655,00 | -2,47 % | ¥1.700,00 | ¥1.700,00 | ¥1.653,00 | 78,50K |
| 2026-08-03 | ¥1.697,00 | -1,45 % | ¥1.720,00 | ¥1.720,00 | ¥1.685,00 | 83,60K |
| 2026-07-31 | ¥1.722,00 | -3,04 % | ¥1.745,00 | ¥1.745,00 | ¥1.715,00 | 82,70K |
| 2026-07-30 | ¥1.776,00 | +0,11 % | ¥1.770,00 | ¥1.776,00 | ¥1.752,00 | 100,50K |
| 2026-07-29 | ¥1.774,00 | +2,31 % | ¥1.738,00 | ¥1.778,00 | ¥1.733,00 | 97,20K |
| 2026-07-28 | ¥1.734,00 | +0,41 % | ¥1.735,00 | ¥1.738,00 | ¥1.712,00 | 65,50K |
| 2026-07-27 | ¥1.727,00 | +2,61 % | ¥1.689,00 | ¥1.727,00 | ¥1.689,00 | 72,00K |
| 2026-07-24 | ¥1.683,00 | +0,12 % | ¥1.680,00 | ¥1.683,00 | ¥1.665,00 | 71,90K |
| 2026-07-23 | ¥1.681,00 | +1,08 % | ¥1.668,00 | ¥1.681,00 | ¥1.656,00 | 73,50K |
| 2026-07-22 | ¥1.663,00 | -0,95 % | ¥1.667,00 | ¥1.672,00 | ¥1.657,00 | 72,60K |
| 2026-07-21 | ¥1.679,00 | +1,39 % | ¥1.665,00 | ¥1.690,00 | ¥1.665,00 | 53,90K |
| 2026-07-17 | ¥1.656,00 | -0,12 % | ¥1.655,00 | ¥1.686,00 | ¥1.655,00 | 63,00K |
| 2026-07-16 | ¥1.658,00 | -1,66 % | ¥1.681,00 | ¥1.689,00 | ¥1.657,00 | 53,40K |
| 2026-07-15 | ¥1.686,00 | +0,90 % | ¥1.680,00 | ¥1.694,00 | ¥1.677,00 | 39,80K |
| 2026-07-14 | ¥1.671,00 | +0,48 % | ¥1.673,00 | ¥1.682,00 | ¥1.671,00 | 40,50K |
| 2026-07-13 | ¥1.663,00 | -1,60 % | ¥1.690,00 | ¥1.698,00 | ¥1.658,00 | 51,20K |
| 2026-07-10 | ¥1.690,00 | -0,65 % | ¥1.698,00 | ¥1.710,00 | ¥1.684,00 | 60,20K |
| 2026-07-09 | ¥1.701,00 | +0,47 % | ¥1.690,00 | ¥1.707,00 | ¥1.690,00 | 69,60K |
| 2026-07-08 | ¥1.693,00 | +2,11 % | ¥1.669,00 | ¥1.709,00 | ¥1.662,00 | 98,90K |
| 2026-07-07 | ¥1.658,00 | +0,73 % | ¥1.650,00 | ¥1.675,00 | ¥1.650,00 | 64,50K |
| 2026-07-06 | ¥1.646,00 | +0,30 % | ¥1.651,00 | ¥1.655,00 | ¥1.640,00 | 50,50K |
| 2026-07-03 | ¥1.641,00 | +0,80 % | ¥1.641,00 | ¥1.655,00 | ¥1.635,00 | 60,80K |
| 2026-07-02 | ¥1.628,00 | +1,88 % | ¥1.609,00 | ¥1.640,00 | ¥1.600,00 | 108,30K |
| 2026-07-01 | ¥1.598,00 | -0,25 % | ¥1.600,00 | ¥1.604,00 | ¥1.592,00 | 61,20K |
| 2026-06-30 | ¥1.602,00 | -1,17 % | ¥1.615,00 | ¥1.618,00 | ¥1.597,00 | 91,80K |
| 2026-06-29 | ¥1.621,00 | +1,82 % | ¥1.605,00 | ¥1.624,00 | ¥1.600,00 | 126,20K |
| 2026-06-26 | ¥1.592,00 | +0,13 % | ¥1.587,00 | ¥1.594,00 | ¥1.580,00 | 43,50K |
| 2026-06-25 | ¥1.590,00 | -0,50 % | ¥1.600,00 | ¥1.600,00 | ¥1.585,00 | 64,00K |
| 2026-06-24 | ¥1.598,00 | +1,46 % | ¥1.582,00 | ¥1.605,00 | ¥1.582,00 | 122,90K |
| 2026-06-23 | ¥1.575,00 | -1,81 % | ¥1.602,00 | ¥1.606,00 | ¥1.575,00 | 124,40K |
| 2026-06-22 | ¥1.604,00 | -0,25 % | ¥1.600,00 | ¥1.618,00 | ¥1.599,00 | 64,90K |
| 2026-06-19 | ¥1.608,00 | +0,44 % | ¥1.600,00 | ¥1.608,00 | ¥1.586,00 | 119,30K |
| 2026-06-18 | ¥1.601,00 | +0,82 % | ¥1.592,00 | ¥1.605,00 | ¥1.587,00 | 77,30K |
| 2026-06-17 | ¥1.588,00 | -0,25 % | ¥1.600,00 | ¥1.605,00 | ¥1.588,00 | 100,80K |
| 2026-06-16 | ¥1.592,00 | -0,75 % | ¥1.601,00 | ¥1.604,00 | ¥1.581,00 | 116,30K |
| 2026-06-15 | ¥1.604,00 | -0,62 % | ¥1.615,00 | ¥1.619,00 | ¥1.604,00 | 76,10K |
| 2026-06-12 | ¥1.614,00 | -0,25 % | ¥1.611,00 | ¥1.620,00 | ¥1.605,00 | 82,80K |
| 2026-06-11 | ¥1.618,00 | -0,86 % | ¥1.620,00 | ¥1.628,00 | ¥1.610,00 | 64,10K |
| 2026-06-10 | ¥1.632,00 | +1,37 % | ¥1.622,00 | ¥1.635,00 | ¥1.611,00 | 107,40K |
| 2026-06-09 | ¥1.610,00 | -1,04 % | ¥1.618,00 | ¥1.637,00 | ¥1.608,00 | 69,80K |
| 2026-06-08 | ¥1.627,00 | -0,25 % | ¥1.625,00 | ¥1.649,00 | ¥1.618,00 | 62,50K |
| 2026-06-05 | ¥1.631,00 | +0,62 % | ¥1.622,00 | ¥1.657,00 | ¥1.622,00 | 39,20K |
| 2026-06-04 | ¥1.621,00 | -0,92 % | ¥1.620,00 | ¥1.643,00 | ¥1.613,00 | 50,90K |
| 2026-06-03 | ¥1.636,00 | -0,37 % | ¥1.632,00 | ¥1.638,00 | ¥1.615,00 | 63,70K |
| 2026-06-02 | ¥1.642,00 | +0,31 % | ¥1.625,00 | ¥1.649,00 | ¥1.619,00 | 59,60K |
| 2026-06-01 | ¥1.637,00 | -1,62 % | ¥1.648,00 | ¥1.664,00 | ¥1.635,00 | 59,70K |
| 2026-05-29 | ¥1.664,00 | +0,79 % | ¥1.641,00 | ¥1.684,00 | ¥1.641,00 | 57,00K |
| 2026-05-28 | ¥1.651,00 | +2,17 % | ¥1.616,00 | ¥1.654,00 | ¥1.610,00 | 89,70K |
| 2026-05-27 | ¥1.616,00 | +0,75 % | ¥1.604,00 | ¥1.618,00 | ¥1.601,00 | 93,90K |
| 2026-05-26 | ¥1.604,00 | -0,68 % | ¥1.618,00 | ¥1.618,00 | ¥1.602,00 | 51,60K |
| 2026-05-25 | ¥1.615,00 | -1,34 % | ¥1.630,00 | ¥1.634,00 | ¥1.604,00 | 91,60K |
| 2026-05-22 | ¥1.637,00 | +0,12 % | ¥1.635,00 | ¥1.638,00 | ¥1.620,00 | 96,50K |