Weathernews Inc. 4825
TSE · Japan · Kommerzielle Dienstleistungen
¥1.954,00-20,00 (-1,01 %)
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 | ¥1.954,00 | -1,01 % | ¥1.968,00 | ¥1.971,00 | ¥1.952,00 | 63,10K |
| 2026-10-01 | ¥1.974,00 | -0,50 % | ¥1.977,00 | ¥1.990,00 | ¥1.955,00 | 171,20K |
| 2026-09-30 | ¥1.984,00 | +0,15 % | ¥1.989,00 | ¥1.989,00 | ¥1.967,00 | 125,90K |
| 2026-09-29 | ¥1.981,00 | -1,59 % | ¥2.004,00 | ¥2.012,00 | ¥1.980,00 | 169,80K |
| 2026-09-28 | ¥2.013,00 | +0,50 % | ¥2.023,00 | ¥2.023,00 | ¥2.004,00 | 166,30K |
| 2026-09-25 | ¥2.003,00 | -0,20 % | ¥2.007,00 | ¥2.016,00 | ¥1.992,00 | 123,10K |
| 2026-09-24 | ¥2.007,00 | -1,08 % | ¥2.023,00 | ¥2.028,00 | ¥2.001,00 | 150,70K |
| 2026-09-18 | ¥2.029,00 | +0,90 % | ¥2.011,00 | ¥2.034,00 | ¥2.000,00 | 176,60K |
| 2026-09-17 | ¥2.011,00 | +0,60 % | ¥1.992,00 | ¥2.012,00 | ¥1.991,00 | 106,10K |
| 2026-09-16 | ¥1.999,00 | -0,60 % | ¥2.010,00 | ¥2.019,00 | ¥1.996,00 | 127,20K |
| 2026-09-15 | ¥2.011,00 | +0,80 % | ¥2.010,00 | ¥2.020,00 | ¥1.986,00 | 240,10K |
| 2026-09-14 | ¥1.995,00 | +0,86 % | ¥1.982,00 | ¥1.995,00 | ¥1.978,00 | 134,10K |
| 2026-09-11 | ¥1.978,00 | -0,85 % | ¥1.980,00 | ¥1.984,00 | ¥1.967,00 | 146,20K |
| 2026-09-10 | ¥1.995,00 | -0,10 % | ¥1.996,00 | ¥2.005,00 | ¥1.982,00 | 96,20K |
| 2026-09-09 | ¥1.997,00 | -0,89 % | ¥2.009,00 | ¥2.026,00 | ¥1.993,00 | 160,20K |
| 2026-09-08 | ¥2.015,00 | -1,32 % | ¥2.030,00 | ¥2.031,00 | ¥2.001,00 | 329,00K |
| 2026-09-07 | ¥2.042,00 | -0,34 % | ¥2.052,00 | ¥2.062,00 | ¥2.032,00 | 160,50K |
| 2026-09-04 | ¥2.049,00 | +2,09 % | ¥2.025,00 | ¥2.066,00 | ¥2.020,00 | 222,20K |
| 2026-09-03 | ¥2.007,00 | -0,64 % | ¥2.020,00 | ¥2.027,00 | ¥2.004,00 | 265,00K |
| 2026-09-02 | ¥2.020,00 | -2,42 % | ¥2.060,00 | ¥2.060,00 | ¥2.013,00 | 354,10K |
| 2026-09-01 | ¥2.070,00 | -2,17 % | ¥2.105,00 | ¥2.120,00 | ¥2.070,00 | 184,80K |
| 2026-08-31 | ¥2.116,00 | -1,31 % | ¥2.140,00 | ¥2.146,00 | ¥2.110,00 | 128,80K |
| 2026-08-28 | ¥2.144,00 | +0,85 % | ¥2.140,00 | ¥2.161,00 | ¥2.131,00 | 230,60K |
| 2026-08-27 | ¥2.126,00 | +2,75 % | ¥2.068,00 | ¥2.134,00 | ¥2.063,00 | 276,60K |
| 2026-08-26 | ¥2.069,00 | -2,50 % | ¥2.108,00 | ¥2.112,00 | ¥2.065,00 | 289,90K |
| 2026-08-25 | ¥2.122,00 | +0,66 % | ¥2.122,00 | ¥2.134,00 | ¥2.106,00 | 159,30K |
| 2026-08-24 | ¥2.108,00 | +1,54 % | ¥2.084,00 | ¥2.132,00 | ¥2.084,00 | 215,50K |
| 2026-08-21 | ¥2.076,00 | -1,14 % | ¥2.100,00 | ¥2.112,00 | ¥2.070,00 | 159,20K |
| 2026-08-20 | ¥2.100,00 | +2,29 % | ¥2.075,00 | ¥2.100,00 | ¥2.065,00 | 258,80K |
| 2026-08-19 | ¥2.053,00 | +0,54 % | ¥2.044,00 | ¥2.058,00 | ¥2.031,00 | 231,20K |
| 2026-08-18 | ¥2.042,00 | -0,68 % | ¥2.031,00 | ¥2.059,00 | ¥2.015,00 | 240,30K |
| 2026-08-17 | ¥2.056,00 | +1,33 % | ¥2.022,00 | ¥2.063,00 | ¥2.016,00 | 252,70K |
| 2026-08-14 | ¥2.029,00 | +1,35 % | ¥2.000,00 | ¥2.059,00 | ¥1.997,00 | 300,20K |
| 2026-08-13 | ¥2.002,00 | -0,20 % | ¥2.006,00 | ¥2.013,00 | ¥1.983,00 | 178,60K |
| 2026-08-12 | ¥2.006,00 | +1,72 % | ¥1.974,00 | ¥2.006,00 | ¥1.973,00 | 189,30K |
| 2026-08-10 | ¥1.972,00 | +0,51 % | ¥1.970,00 | ¥1.979,00 | ¥1.938,00 | 196,90K |
| 2026-08-07 | ¥1.962,00 | +0,05 % | ¥1.966,00 | ¥1.991,00 | ¥1.961,00 | 151,90K |
| 2026-08-06 | ¥1.961,00 | +0,05 % | ¥1.974,00 | ¥1.978,00 | ¥1.945,00 | 176,90K |
| 2026-08-05 | ¥1.960,00 | +0,36 % | ¥1.960,00 | ¥1.970,00 | ¥1.948,00 | 128,40K |
| 2026-08-04 | ¥1.953,00 | -0,91 % | ¥1.972,00 | ¥1.978,00 | ¥1.948,00 | 137,00K |
| 2026-08-03 | ¥1.971,00 | -2,18 % | ¥2.006,00 | ¥2.006,00 | ¥1.955,00 | 145,30K |
| 2026-07-31 | ¥2.015,00 | +0,70 % | ¥1.980,00 | ¥2.025,00 | ¥1.978,00 | 217,80K |
| 2026-07-30 | ¥2.001,00 | +1,68 % | ¥2.000,00 | ¥2.016,00 | ¥1.977,00 | 219,20K |
| 2026-07-29 | ¥1.968,00 | +1,97 % | ¥1.954,00 | ¥1.968,00 | ¥1.940,00 | 205,30K |
| 2026-07-28 | ¥1.930,00 | -0,57 % | ¥1.940,00 | ¥1.943,00 | ¥1.924,00 | 207,40K |
| 2026-07-27 | ¥1.941,00 | +1,09 % | ¥1.939,00 | ¥1.944,00 | ¥1.931,00 | 170,60K |
| 2026-07-24 | ¥1.920,00 | +0,84 % | ¥1.920,00 | ¥1.924,00 | ¥1.900,00 | 207,00K |
| 2026-07-23 | ¥1.904,00 | -2,06 % | ¥1.933,00 | ¥1.937,00 | ¥1.901,00 | 357,70K |
| 2026-07-22 | ¥1.944,00 | -0,56 % | ¥1.955,00 | ¥1.956,00 | ¥1.936,00 | 219,10K |
| 2026-07-21 | ¥1.955,00 | +0,46 % | ¥1.959,00 | ¥1.991,00 | ¥1.943,00 | 198,30K |
| 2026-07-17 | ¥1.946,00 | -3,42 % | ¥2.004,00 | ¥2.020,00 | ¥1.937,00 | 246,10K |
| 2026-07-16 | ¥2.015,00 | -0,79 % | ¥2.031,00 | ¥2.055,00 | ¥2.015,00 | 131,80K |
| 2026-07-15 | ¥2.031,00 | +0,89 % | ¥2.030,00 | ¥2.049,00 | ¥2.018,00 | 124,80K |
| 2026-07-14 | ¥2.013,00 | +0,65 % | ¥2.010,00 | ¥2.023,00 | ¥1.993,00 | 178,00K |
| 2026-07-13 | ¥2.000,00 | +1,01 % | ¥1.990,00 | ¥2.041,00 | ¥1.978,00 | 292,20K |
| 2026-07-10 | ¥1.980,00 | -4,26 % | ¥1.950,00 | ¥2.003,00 | ¥1.944,00 | 830,90K |
| 2026-07-09 | ¥2.068,00 | -1,01 % | ¥2.061,00 | ¥2.089,00 | ¥2.051,00 | 233,30K |
| 2026-07-08 | ¥2.089,00 | -0,29 % | ¥2.096,00 | ¥2.118,00 | ¥2.088,00 | 191,40K |
| 2026-07-07 | ¥2.095,00 | +0,24 % | ¥2.095,00 | ¥2.117,00 | ¥2.088,00 | 133,00K |
| 2026-07-06 | ¥2.090,00 | +0,97 % | ¥2.066,00 | ¥2.090,00 | ¥2.065,00 | 114,80K |
| 2026-07-03 | ¥2.070,00 | +2,27 % | ¥2.042,00 | ¥2.070,00 | ¥2.031,00 | 165,00K |
| 2026-07-02 | ¥2.024,00 | +1,66 % | ¥2.022,00 | ¥2.054,00 | ¥2.011,00 | 153,60K |
| 2026-07-01 | ¥1.991,00 | -0,50 % | ¥2.001,00 | ¥2.007,00 | ¥1.984,00 | 92,40K |
| 2026-06-30 | ¥2.001,00 | +1,01 % | ¥1.991,00 | ¥2.008,00 | ¥1.974,00 | 155,80K |
| 2026-06-29 | ¥1.981,00 | +2,27 % | ¥1.952,00 | ¥1.986,00 | ¥1.951,00 | 170,20K |
| 2026-06-26 | ¥1.937,00 | -2,22 % | ¥1.986,00 | ¥1.993,00 | ¥1.915,00 | 335,30K |
| 2026-06-25 | ¥1.981,00 | +0,56 % | ¥1.991,00 | ¥1.998,00 | ¥1.972,00 | 102,30K |
| 2026-06-24 | ¥1.970,00 | -0,25 % | ¥1.985,00 | ¥2.002,00 | ¥1.970,00 | 148,20K |
| 2026-06-23 | ¥1.975,00 | -0,60 % | ¥1.987,00 | ¥2.006,00 | ¥1.975,00 | 156,40K |
| 2026-06-22 | ¥1.987,00 | -2,50 % | ¥2.004,00 | ¥2.025,00 | ¥1.977,00 | 297,00K |
| 2026-06-19 | ¥2.038,00 | -1,88 % | ¥2.068,00 | ¥2.075,00 | ¥2.013,00 | 187,40K |
| 2026-06-18 | ¥2.077,00 | +1,52 % | ¥2.046,00 | ¥2.085,00 | ¥2.040,00 | 174,50K |
| 2026-06-17 | ¥2.046,00 | +1,39 % | ¥2.018,00 | ¥2.062,00 | ¥2.018,00 | 133,80K |
| 2026-06-16 | ¥2.018,00 | -2,46 % | ¥2.050,00 | ¥2.055,00 | ¥2.004,00 | 395,60K |
| 2026-06-15 | ¥2.069,00 | +0,10 % | ¥2.060,00 | ¥2.078,00 | ¥2.051,00 | 116,40K |
| 2026-06-12 | ¥2.067,00 | -0,48 % | ¥2.079,00 | ¥2.083,00 | ¥2.052,00 | 121,30K |
| 2026-06-11 | ¥2.077,00 | -0,57 % | ¥2.075,00 | ¥2.080,00 | ¥2.049,00 | 111,50K |
| 2026-06-10 | ¥2.089,00 | +0,67 % | ¥2.065,00 | ¥2.092,00 | ¥2.062,00 | 133,40K |
| 2026-06-09 | ¥2.075,00 | -1,19 % | ¥2.051,00 | ¥2.090,00 | ¥2.039,00 | 219,40K |
| 2026-06-08 | ¥2.100,00 | -1,64 % | ¥2.112,00 | ¥2.127,00 | ¥2.087,00 | 175,60K |
| 2026-06-05 | ¥2.135,00 | +4,10 % | ¥2.100,00 | ¥2.148,00 | ¥2.075,00 | 422,00K |
| 2026-06-04 | ¥2.051,00 | -1,49 % | ¥2.056,00 | ¥2.081,00 | ¥2.051,00 | 154,60K |
| 2026-06-03 | ¥2.082,00 | +0,53 % | ¥2.070,00 | ¥2.100,00 | ¥2.037,00 | 261,10K |
| 2026-06-02 | ¥2.071,00 | +0,49 % | ¥2.051,00 | ¥2.085,00 | ¥2.043,00 | 208,30K |
| 2026-06-01 | ¥2.061,00 | -0,58 % | ¥2.071,00 | ¥2.097,00 | ¥2.037,00 | 237,40K |
| 2026-05-29 | ¥2.073,00 | -1,75 % | ¥2.100,00 | ¥2.136,00 | ¥2.072,00 | 246,30K |
| 2026-05-28 | ¥2.110,00 | -2,41 % | ¥2.100,00 | ¥2.115,00 | ¥2.071,00 | 374,10K |
| 2026-05-27 | ¥2.162,00 | +0,14 % | ¥2.173,00 | ¥2.185,00 | ¥2.152,00 | 614,10K |
| 2026-05-26 | ¥2.159,00 | -0,83 % | ¥2.196,00 | ¥2.196,00 | ¥2.145,00 | 275,40K |
| 2026-05-25 | ¥2.177,00 | +0,60 % | ¥2.185,00 | ¥2.185,00 | ¥2.167,00 | 198,40K |