GIMIC Co.,Ltd. 475A
TSE · Japan · Technologiedienstleistungen
¥680,00-3,00 (-0,44 %)
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 | ¥680,00 | -0,44 % | ¥673,00 | ¥682,00 | ¥651,00 | 4,10K |
| 2026-10-01 | ¥683,00 | -2,29 % | ¥692,00 | ¥699,00 | ¥683,00 | 3,20K |
| 2026-09-30 | ¥699,00 | -1,69 % | ¥700,00 | ¥714,00 | ¥676,00 | 8,90K |
| 2026-09-29 | ¥711,00 | +1,14 % | ¥691,00 | ¥714,00 | ¥691,00 | 1,90K |
| 2026-09-28 | ¥703,00 | +2,03 % | ¥699,00 | ¥707,00 | ¥686,00 | 7,90K |
| 2026-09-25 | ¥689,00 | -3,77 % | ¥728,00 | ¥728,00 | ¥685,00 | 22,30K |
| 2026-09-24 | ¥716,00 | +1,56 % | ¥705,00 | ¥724,00 | ¥700,00 | 8,80K |
| 2026-09-18 | ¥705,00 | +1,15 % | ¥689,00 | ¥708,00 | ¥679,00 | 9,70K |
| 2026-09-17 | ¥697,00 | +1,31 % | ¥688,00 | ¥698,00 | ¥687,00 | 3,40K |
| 2026-09-16 | ¥688,00 | -1,15 % | ¥696,00 | ¥699,00 | ¥680,00 | 15,90K |
| 2026-09-15 | ¥696,00 | -4,00 % | ¥725,00 | ¥729,00 | ¥696,00 | 23,70K |
| 2026-09-14 | ¥725,00 | +3,57 % | ¥700,00 | ¥725,00 | ¥686,00 | 14,70K |
| 2026-09-11 | ¥700,00 | +0,43 % | ¥685,00 | ¥700,00 | ¥677,00 | 8,20K |
| 2026-09-10 | ¥697,00 | +1,60 % | ¥677,00 | ¥697,00 | ¥677,00 | 14,80K |
| 2026-09-09 | ¥686,00 | +1,33 % | ¥675,00 | ¥693,00 | ¥664,00 | 4,50K |
| 2026-09-08 | ¥677,00 | -3,01 % | ¥688,00 | ¥698,00 | ¥670,00 | 6,80K |
| 2026-09-07 | ¥698,00 | -0,99 % | ¥708,00 | ¥708,00 | ¥686,00 | 10,20K |
| 2026-09-04 | ¥705,00 | +1,88 % | ¥696,00 | ¥707,00 | ¥671,00 | 18,70K |
| 2026-09-03 | ¥692,00 | 0,00 % | ¥686,00 | ¥697,00 | ¥683,00 | 4,30K |
| 2026-09-02 | ¥692,00 | -0,14 % | ¥687,00 | ¥697,00 | ¥687,00 | 2,70K |
| 2026-09-01 | ¥693,00 | +0,43 % | ¥696,00 | ¥706,00 | ¥673,00 | 21,60K |
| 2026-08-31 | ¥690,00 | +7,98 % | ¥635,00 | ¥694,00 | ¥635,00 | 24,40K |
| 2026-08-28 | ¥639,00 | -1,99 % | ¥646,00 | ¥646,00 | ¥630,00 | 5,80K |
| 2026-08-27 | ¥652,00 | -1,06 % | ¥653,00 | ¥656,00 | ¥609,00 | 20,00K |
| 2026-08-26 | ¥659,00 | -5,45 % | ¥667,00 | ¥696,00 | ¥646,00 | 52,70K |
| 2026-08-25 | ¥697,00 | +16,75 % | ¥610,00 | ¥697,00 | ¥608,00 | 63,50K |
| 2026-08-24 | ¥597,00 | +3,11 % | ¥575,00 | ¥597,00 | ¥562,00 | 16,00K |
| 2026-08-21 | ¥579,00 | +0,70 % | ¥571,00 | ¥579,00 | ¥570,00 | 5,50K |
| 2026-08-20 | ¥575,00 | -2,38 % | ¥581,00 | ¥587,00 | ¥575,00 | 5,70K |
| 2026-08-19 | ¥589,00 | -1,34 % | ¥589,00 | ¥600,00 | ¥578,00 | 6,50K |
| 2026-08-18 | ¥597,00 | +0,67 % | ¥593,00 | ¥603,00 | ¥588,00 | 5,10K |
| 2026-08-17 | ¥593,00 | +1,19 % | ¥587,00 | ¥603,00 | ¥580,00 | 12,50K |
| 2026-08-14 | ¥586,00 | -1,51 % | ¥605,00 | ¥614,00 | ¥585,00 | 16,40K |
| 2026-08-13 | ¥595,00 | -1,82 % | ¥601,00 | ¥607,00 | ¥595,00 | 9,30K |
| 2026-08-12 | ¥606,00 | +1,68 % | ¥597,00 | ¥606,00 | ¥594,00 | 6,90K |
| 2026-08-10 | ¥596,00 | +1,53 % | ¥589,00 | ¥597,00 | ¥584,00 | 4,70K |
| 2026-08-07 | ¥587,00 | +0,86 % | ¥580,00 | ¥590,00 | ¥580,00 | 1,00K |
| 2026-08-06 | ¥582,00 | +0,69 % | ¥578,00 | ¥590,00 | ¥578,00 | 2,90K |
| 2026-08-05 | ¥578,00 | +2,66 % | ¥563,00 | ¥581,00 | ¥563,00 | 8,50K |
| 2026-08-04 | ¥563,00 | -0,35 % | ¥562,00 | ¥572,00 | ¥558,00 | 5,60K |
| 2026-08-03 | ¥565,00 | -2,92 % | ¥567,00 | ¥586,00 | ¥561,00 | 8,10K |
| 2026-07-31 | ¥582,00 | 0,00 % | ¥577,00 | ¥589,00 | ¥570,00 | 2,40K |
| 2026-07-30 | ¥582,00 | +0,87 % | ¥587,00 | ¥598,00 | ¥577,00 | 2,70K |
| 2026-07-29 | ¥577,00 | -2,86 % | ¥589,00 | ¥595,00 | ¥572,00 | 9,60K |
| 2026-07-28 | ¥594,00 | +1,02 % | ¥586,00 | ¥600,00 | ¥585,00 | 14,30K |
| 2026-07-27 | ¥588,00 | -1,84 % | ¥590,00 | ¥590,00 | ¥580,00 | 10,70K |
| 2026-07-24 | ¥599,00 | -0,66 % | ¥605,00 | ¥605,00 | ¥587,00 | 13,10K |
| 2026-07-23 | ¥603,00 | +0,33 % | ¥603,00 | ¥603,00 | ¥600,00 | 6,20K |
| 2026-07-22 | ¥601,00 | -0,50 % | ¥600,00 | ¥604,00 | ¥598,00 | 3,20K |
| 2026-07-21 | ¥604,00 | +3,25 % | ¥575,00 | ¥605,00 | ¥573,00 | 17,50K |
| 2026-07-17 | ¥585,00 | -3,78 % | ¥608,00 | ¥617,00 | ¥563,00 | 84,90K |
| 2026-07-16 | ¥608,00 | -3,80 % | ¥630,00 | ¥630,00 | ¥607,00 | 3,90K |
| 2026-07-15 | ¥632,00 | +4,98 % | ¥602,00 | ¥642,00 | ¥602,00 | 12,40K |
| 2026-07-14 | ¥602,00 | -3,37 % | ¥624,00 | ¥625,00 | ¥602,00 | 18,70K |
| 2026-07-13 | ¥623,00 | -2,66 % | ¥634,00 | ¥638,00 | ¥623,00 | 6,80K |
| 2026-07-10 | ¥640,00 | -0,62 % | ¥644,00 | ¥650,00 | ¥639,00 | 6,50K |
| 2026-07-09 | ¥644,00 | -4,45 % | ¥671,00 | ¥671,00 | ¥643,00 | 21,30K |
| 2026-07-08 | ¥674,00 | 0,00 % | ¥674,00 | ¥684,00 | ¥674,00 | 900 |
| 2026-07-07 | ¥674,00 | +0,30 % | ¥675,00 | ¥684,00 | ¥668,00 | 12,00K |
| 2026-07-06 | ¥672,00 | +1,97 % | ¥659,00 | ¥672,00 | ¥659,00 | 6,70K |
| 2026-07-03 | ¥659,00 | +1,85 % | ¥637,00 | ¥660,00 | ¥637,00 | 5,20K |
| 2026-07-02 | ¥647,00 | +2,54 % | ¥640,00 | ¥652,00 | ¥637,00 | 12,60K |
| 2026-07-01 | ¥631,00 | -0,94 % | ¥627,00 | ¥639,00 | ¥624,00 | 5,20K |
| 2026-06-30 | ¥637,00 | +1,59 % | ¥637,00 | ¥640,00 | ¥621,00 | 7,50K |
| 2026-06-29 | ¥627,00 | -0,48 % | ¥628,00 | ¥640,00 | ¥625,00 | 5,50K |
| 2026-06-26 | ¥630,00 | -1,56 % | ¥630,00 | ¥639,00 | ¥608,00 | 14,90K |
| 2026-06-25 | ¥640,00 | +1,11 % | ¥642,00 | ¥642,00 | ¥617,00 | 7,80K |
| 2026-06-24 | ¥633,00 | +5,15 % | ¥592,00 | ¥636,00 | ¥580,00 | 27,30K |
| 2026-06-23 | ¥602,00 | -4,75 % | ¥636,00 | ¥636,00 | ¥596,00 | 30,00K |
| 2026-06-22 | ¥632,00 | +0,48 % | ¥616,00 | ¥634,00 | ¥607,00 | 33,00K |
| 2026-06-19 | ¥629,00 | -1,87 % | ¥637,00 | ¥642,00 | ¥610,00 | 20,70K |
| 2026-06-18 | ¥641,00 | -2,29 % | ¥641,00 | ¥649,00 | ¥638,00 | 35,00K |
| 2026-06-17 | ¥656,00 | +1,71 % | ¥640,00 | ¥667,00 | ¥640,00 | 6,30K |
| 2026-06-16 | ¥645,00 | -2,71 % | ¥655,00 | ¥681,00 | ¥645,00 | 17,60K |
| 2026-06-15 | ¥663,00 | -2,36 % | ¥678,00 | ¥678,00 | ¥651,00 | 8,90K |
| 2026-06-12 | ¥679,00 | +3,82 % | ¥650,00 | ¥679,00 | ¥650,00 | 24,00K |
| 2026-06-11 | ¥654,00 | -3,40 % | ¥677,00 | ¥699,00 | ¥651,00 | 18,00K |
| 2026-06-10 | ¥677,00 | -0,29 % | ¥669,00 | ¥680,00 | ¥662,00 | 10,80K |
| 2026-06-09 | ¥679,00 | -1,74 % | ¥681,00 | ¥696,00 | ¥650,00 | 34,00K |
| 2026-06-08 | ¥691,00 | -1,14 % | ¥679,00 | ¥698,00 | ¥664,00 | 43,90K |
| 2026-06-05 | ¥699,00 | +1,16 % | ¥681,00 | ¥718,00 | ¥679,00 | 36,30K |
| 2026-06-04 | ¥691,00 | -0,29 % | ¥683,00 | ¥693,00 | ¥680,00 | 14,80K |
| 2026-06-03 | ¥693,00 | +0,29 % | ¥682,00 | ¥699,00 | ¥682,00 | 18,40K |
| 2026-06-02 | ¥691,00 | -0,14 % | ¥682,00 | ¥710,00 | ¥682,00 | 56,10K |
| 2026-06-01 | ¥692,00 | -0,43 % | ¥686,00 | ¥704,00 | ¥678,00 | 97,80K |
| 2026-05-29 | ¥695,00 | +3,58 % | ¥670,00 | ¥702,00 | ¥669,00 | 19,20K |
| 2026-05-28 | ¥671,00 | +1,67 % | ¥652,00 | ¥671,00 | ¥647,00 | 42,10K |
| 2026-05-27 | ¥660,00 | -4,90 % | ¥690,00 | ¥690,00 | ¥660,00 | 90,00K |
| 2026-05-26 | ¥694,00 | -0,57 % | ¥707,00 | ¥712,00 | ¥685,00 | 23,70K |
| 2026-05-25 | ¥698,00 | -0,71 % | ¥707,00 | ¥707,00 | ¥687,00 | 15,00K |