Nextware Ltd. 4814
TSE · Japan · Technologiedienstleistungen
¥167,00+5,00 (+3,09 %)
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 | ¥167,00 | +3,09 % | ¥163,00 | ¥177,00 | ¥163,00 | 538,10K |
| 2026-09-30 | ¥162,00 | 0,00 % | ¥162,00 | ¥165,00 | ¥161,00 | 40,80K |
| 2026-09-29 | ¥162,00 | -1,82 % | ¥163,00 | ¥163,00 | ¥161,00 | 34,50K |
| 2026-09-28 | ¥165,00 | -0,60 % | ¥166,00 | ¥167,00 | ¥165,00 | 85,50K |
| 2026-09-25 | ¥166,00 | 0,00 % | ¥168,00 | ¥168,00 | ¥165,00 | 52,80K |
| 2026-09-24 | ¥166,00 | +0,61 % | ¥169,00 | ¥169,00 | ¥164,00 | 97,70K |
| 2026-09-18 | ¥165,00 | -3,51 % | ¥172,00 | ¥172,00 | ¥165,00 | 260,70K |
| 2026-09-17 | ¥171,00 | +5,56 % | ¥163,00 | ¥194,00 | ¥163,00 | 2,29M |
| 2026-09-16 | ¥162,00 | 0,00 % | ¥162,00 | ¥165,00 | ¥161,00 | 21,30K |
| 2026-09-15 | ¥162,00 | -2,41 % | ¥166,00 | ¥166,00 | ¥162,00 | 25,00K |
| 2026-09-14 | ¥166,00 | -2,35 % | ¥170,00 | ¥172,00 | ¥164,00 | 69,90K |
| 2026-09-11 | ¥170,00 | +1,19 % | ¥165,00 | ¥175,00 | ¥165,00 | 107,60K |
| 2026-09-10 | ¥168,00 | -1,75 % | ¥171,00 | ¥172,00 | ¥167,00 | 57,90K |
| 2026-09-09 | ¥171,00 | 0,00 % | ¥176,00 | ¥176,00 | ¥171,00 | 69,80K |
| 2026-09-08 | ¥171,00 | -2,29 % | ¥176,00 | ¥178,00 | ¥170,00 | 98,10K |
| 2026-09-07 | ¥175,00 | +3,55 % | ¥172,00 | ¥175,00 | ¥167,00 | 92,60K |
| 2026-09-04 | ¥169,00 | 0,00 % | ¥169,00 | ¥173,00 | ¥168,00 | 34,30K |
| 2026-09-03 | ¥169,00 | +0,60 % | ¥168,00 | ¥172,00 | ¥164,00 | 58,40K |
| 2026-09-02 | ¥168,00 | -3,45 % | ¥173,00 | ¥175,00 | ¥167,00 | 117,20K |
| 2026-09-01 | ¥174,00 | +1,16 % | ¥171,00 | ¥174,00 | ¥171,00 | 35,30K |
| 2026-08-31 | ¥172,00 | +2,99 % | ¥167,00 | ¥172,00 | ¥165,00 | 60,20K |
| 2026-08-28 | ¥167,00 | 0,00 % | ¥167,00 | ¥169,00 | ¥166,00 | 48,50K |
| 2026-08-27 | ¥167,00 | +0,60 % | ¥166,00 | ¥168,00 | ¥165,00 | 28,80K |
| 2026-08-26 | ¥166,00 | 0,00 % | ¥167,00 | ¥168,00 | ¥165,00 | 45,30K |
| 2026-08-25 | ¥166,00 | +1,22 % | ¥165,00 | ¥167,00 | ¥164,00 | 33,60K |
| 2026-08-24 | ¥164,00 | +2,50 % | ¥160,00 | ¥164,00 | ¥160,00 | 19,80K |
| 2026-08-21 | ¥160,00 | -1,84 % | ¥163,00 | ¥163,00 | ¥159,00 | 34,50K |
| 2026-08-20 | ¥163,00 | +1,24 % | ¥161,00 | ¥163,00 | ¥159,00 | 22,20K |
| 2026-08-19 | ¥161,00 | +0,63 % | ¥159,00 | ¥163,00 | ¥159,00 | 25,80K |
| 2026-08-18 | ¥160,00 | 0,00 % | ¥158,00 | ¥160,00 | ¥158,00 | 41,80K |
| 2026-08-17 | ¥160,00 | -1,23 % | ¥160,00 | ¥163,00 | ¥159,00 | 23,80K |
| 2026-08-14 | ¥162,00 | +0,62 % | ¥161,00 | ¥162,00 | ¥155,00 | 52,50K |
| 2026-08-13 | ¥161,00 | 0,00 % | ¥162,00 | ¥162,00 | ¥158,00 | 22,70K |
| 2026-08-12 | ¥161,00 | +1,26 % | ¥157,00 | ¥161,00 | ¥157,00 | 28,30K |
| 2026-08-10 | ¥159,00 | -0,63 % | ¥160,00 | ¥161,00 | ¥155,00 | 48,40K |
| 2026-08-07 | ¥160,00 | +3,90 % | ¥155,00 | ¥160,00 | ¥154,00 | 22,30K |
| 2026-08-06 | ¥154,00 | -0,65 % | ¥155,00 | ¥158,00 | ¥154,00 | 26,30K |
| 2026-08-05 | ¥155,00 | 0,00 % | ¥155,00 | ¥156,00 | ¥154,00 | 19,20K |
| 2026-08-04 | ¥155,00 | +2,65 % | ¥151,00 | ¥155,00 | ¥151,00 | 14,40K |
| 2026-08-03 | ¥151,00 | -3,82 % | ¥155,00 | ¥156,00 | ¥151,00 | 55,20K |
| 2026-07-31 | ¥157,00 | +4,67 % | ¥151,00 | ¥160,00 | ¥151,00 | 96,80K |
| 2026-07-30 | ¥150,00 | -1,32 % | ¥149,00 | ¥152,00 | ¥149,00 | 47,20K |
| 2026-07-29 | ¥152,00 | -1,30 % | ¥152,00 | ¥154,00 | ¥151,00 | 22,00K |
| 2026-07-28 | ¥154,00 | -1,91 % | ¥156,00 | ¥156,00 | ¥151,00 | 37,60K |
| 2026-07-27 | ¥157,00 | +2,61 % | ¥156,00 | ¥161,00 | ¥154,00 | 58,80K |
| 2026-07-24 | ¥153,00 | +0,66 % | ¥151,00 | ¥153,00 | ¥150,00 | 22,10K |
| 2026-07-23 | ¥152,00 | -0,65 % | ¥152,00 | ¥154,00 | ¥152,00 | 7,40K |
| 2026-07-22 | ¥153,00 | +2,68 % | ¥150,00 | ¥155,00 | ¥150,00 | 27,90K |
| 2026-07-21 | ¥149,00 | 0,00 % | ¥149,00 | ¥151,00 | ¥148,00 | 32,40K |
| 2026-07-17 | ¥149,00 | -0,67 % | ¥150,00 | ¥151,00 | ¥149,00 | 90,70K |
| 2026-07-16 | ¥150,00 | -1,96 % | ¥152,00 | ¥154,00 | ¥149,00 | 49,20K |
| 2026-07-15 | ¥153,00 | -1,29 % | ¥153,00 | ¥155,00 | ¥152,00 | 31,20K |
| 2026-07-14 | ¥155,00 | +0,65 % | ¥153,00 | ¥155,00 | ¥152,00 | 8,50K |
| 2026-07-13 | ¥154,00 | 0,00 % | ¥154,00 | ¥156,00 | ¥152,00 | 23,90K |
| 2026-07-10 | ¥154,00 | +1,99 % | ¥152,00 | ¥155,00 | ¥150,00 | 26,70K |
| 2026-07-09 | ¥151,00 | +2,03 % | ¥147,00 | ¥152,00 | ¥147,00 | 23,70K |
| 2026-07-08 | ¥148,00 | -1,99 % | ¥147,00 | ¥150,00 | ¥147,00 | 60,50K |
| 2026-07-07 | ¥151,00 | 0,00 % | ¥151,00 | ¥154,00 | ¥150,00 | 33,80K |
| 2026-07-06 | ¥151,00 | 0,00 % | ¥153,00 | ¥153,00 | ¥151,00 | 24,80K |
| 2026-07-03 | ¥151,00 | +1,34 % | ¥149,00 | ¥151,00 | ¥149,00 | 15,50K |
| 2026-07-02 | ¥149,00 | +0,68 % | ¥148,00 | ¥151,00 | ¥147,00 | 40,90K |
| 2026-07-01 | ¥148,00 | +1,37 % | ¥146,00 | ¥150,00 | ¥146,00 | 54,30K |
| 2026-06-30 | ¥146,00 | -1,35 % | ¥148,00 | ¥148,00 | ¥146,00 | 8,90K |
| 2026-06-29 | ¥148,00 | +2,07 % | ¥145,00 | ¥148,00 | ¥145,00 | 95,40K |
| 2026-06-26 | ¥145,00 | -2,03 % | ¥145,00 | ¥147,00 | ¥145,00 | 105,70K |
| 2026-06-25 | ¥148,00 | -2,63 % | ¥154,00 | ¥154,00 | ¥146,00 | 121,70K |
| 2026-06-24 | ¥152,00 | +1,33 % | ¥150,00 | ¥152,00 | ¥148,00 | 66,50K |
| 2026-06-23 | ¥150,00 | -1,96 % | ¥152,00 | ¥153,00 | ¥150,00 | 40,70K |
| 2026-06-22 | ¥153,00 | +1,32 % | ¥151,00 | ¥155,00 | ¥151,00 | 28,70K |
| 2026-06-19 | ¥151,00 | -0,66 % | ¥153,00 | ¥153,00 | ¥150,00 | 20,90K |
| 2026-06-18 | ¥152,00 | +1,33 % | ¥152,00 | ¥155,00 | ¥150,00 | 40,30K |
| 2026-06-17 | ¥150,00 | +0,67 % | ¥150,00 | ¥154,00 | ¥150,00 | 37,30K |
| 2026-06-16 | ¥149,00 | -2,61 % | ¥152,00 | ¥153,00 | ¥148,00 | 111,40K |
| 2026-06-15 | ¥153,00 | +2,00 % | ¥151,00 | ¥155,00 | ¥151,00 | 78,50K |
| 2026-06-12 | ¥150,00 | -0,66 % | ¥154,00 | ¥154,00 | ¥150,00 | 96,70K |
| 2026-06-11 | ¥151,00 | -0,66 % | ¥152,00 | ¥153,00 | ¥147,00 | 274,60K |
| 2026-06-10 | ¥152,00 | -1,94 % | ¥155,00 | ¥159,00 | ¥150,00 | 164,60K |
| 2026-06-09 | ¥155,00 | -0,64 % | ¥157,00 | ¥158,00 | ¥154,00 | 93,60K |
| 2026-06-08 | ¥156,00 | -5,45 % | ¥163,00 | ¥163,00 | ¥156,00 | 173,80K |
| 2026-06-05 | ¥165,00 | +2,48 % | ¥162,00 | ¥166,00 | ¥161,00 | 35,80K |
| 2026-06-04 | ¥161,00 | 0,00 % | ¥161,00 | ¥167,00 | ¥159,00 | 165,70K |
| 2026-06-03 | ¥161,00 | -3,01 % | ¥164,00 | ¥171,00 | ¥160,00 | 396,60K |
| 2026-06-02 | ¥166,00 | -1,19 % | ¥167,00 | ¥168,00 | ¥165,00 | 54,60K |
| 2026-06-01 | ¥168,00 | +1,82 % | ¥166,00 | ¥168,00 | ¥165,00 | 57,40K |
| 2026-05-29 | ¥165,00 | 0,00 % | ¥165,00 | ¥170,00 | ¥165,00 | 140,30K |
| 2026-05-28 | ¥165,00 | +0,61 % | ¥163,00 | ¥165,00 | ¥162,00 | 109,50K |
| 2026-05-27 | ¥164,00 | -0,61 % | ¥166,00 | ¥167,00 | ¥162,00 | 110,20K |
| 2026-05-26 | ¥165,00 | -4,62 % | ¥171,00 | ¥171,00 | ¥163,00 | 244,70K |
| 2026-05-25 | ¥173,00 | 0,00 % | ¥176,00 | ¥176,00 | ¥170,00 | 93,80K |
| 2026-05-22 | ¥173,00 | +3,59 % | ¥169,00 | ¥173,00 | ¥167,00 | 116,20K |