Computer Institute Of Japan, Ltd. 4826
TSE · Japan · Technologiedienstleistungen
¥527,00-12,00 (-2,23 %)
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 | ¥527,00 | -2,23 % | ¥536,00 | ¥536,00 | ¥526,00 | 166,80K |
| 2026-10-01 | ¥539,00 | +1,13 % | ¥530,00 | ¥540,00 | ¥528,00 | 178,00K |
| 2026-09-30 | ¥533,00 | -0,93 % | ¥540,00 | ¥542,00 | ¥530,00 | 144,60K |
| 2026-09-29 | ¥538,00 | -0,92 % | ¥540,00 | ¥541,00 | ¥535,00 |
| 152,70K |
| 2026-09-28 | ¥543,00 | -0,18 % | ¥543,00 | ¥548,00 | ¥543,00 | 140,90K |
| 2026-09-25 | ¥544,00 | 0,00 % | ¥543,00 | ¥544,00 | ¥537,00 | 138,50K |
| 2026-09-24 | ¥544,00 | +0,18 % | ¥545,00 | ¥549,00 | ¥543,00 | 148,10K |
| 2026-09-18 | ¥543,00 | +0,18 % | ¥540,00 | ¥544,00 | ¥538,00 | 143,60K |
| 2026-09-17 | ¥542,00 | +0,18 % | ¥538,00 | ¥544,00 | ¥538,00 | 95,90K |
| 2026-09-16 | ¥541,00 | +0,19 % | ¥540,00 | ¥542,00 | ¥539,00 | 89,00K |
| 2026-09-15 | ¥540,00 | 0,00 % | ¥535,00 | ¥543,00 | ¥535,00 | 134,00K |
| 2026-09-14 | ¥540,00 | +1,89 % | ¥525,00 | ¥541,00 | ¥525,00 | 166,80K |
| 2026-09-11 | ¥530,00 | +0,57 % | ¥523,00 | ¥532,00 | ¥520,00 | 219,90K |
| 2026-09-10 | ¥527,00 | +1,15 % | ¥519,00 | ¥530,00 | ¥516,00 | 160,80K |
| 2026-09-09 | ¥521,00 | -0,57 % | ¥524,00 | ¥525,00 | ¥518,00 | 196,40K |
| 2026-09-08 | ¥524,00 | -2,24 % | ¥530,00 | ¥533,00 | ¥524,00 | 173,90K |
| 2026-09-07 | ¥536,00 | -1,29 % | ¥542,00 | ¥543,00 | ¥533,00 | 213,70K |
| 2026-09-04 | ¥543,00 | +1,69 % | ¥534,00 | ¥545,00 | ¥531,00 | 198,70K |
| 2026-09-03 | ¥534,00 | -1,29 % | ¥545,00 | ¥547,00 | ¥530,00 | 285,10K |
| 2026-09-02 | ¥541,00 | -3,05 % | ¥550,00 | ¥550,00 | ¥539,00 | 271,20K |
| 2026-09-01 | ¥558,00 | +1,09 % | ¥559,00 | ¥563,00 | ¥549,00 | 434,50K |
| 2026-08-31 | ¥552,00 | +1,28 % | ¥546,00 | ¥557,00 | ¥539,00 | 370,80K |
| 2026-08-28 | ¥545,00 | 0,00 % | ¥541,00 | ¥551,00 | ¥541,00 | 215,30K |
| 2026-08-27 | ¥545,00 | +1,11 % | ¥535,00 | ¥547,00 | ¥533,00 | 214,30K |
| 2026-08-26 | ¥539,00 | +0,37 % | ¥535,00 | ¥542,00 | ¥535,00 | 116,60K |
| 2026-08-25 | ¥537,00 | -1,47 % | ¥545,00 | ¥545,00 | ¥531,00 | 225,20K |
| 2026-08-24 | ¥545,00 | -0,55 % | ¥549,00 | ¥558,00 | ¥542,00 | 238,20K |
| 2026-08-21 | ¥548,00 | +1,67 % | ¥537,00 | ¥554,00 | ¥537,00 | 372,60K |
| 2026-08-20 | ¥539,00 | +2,08 % | ¥533,00 | ¥539,00 | ¥527,00 | 218,30K |
| 2026-08-19 | ¥528,00 | -1,31 % | ¥533,00 | ¥537,00 | ¥526,00 | 141,80K |
| 2026-08-18 | ¥535,00 | -0,19 % | ¥531,00 | ¥537,00 | ¥529,00 | 206,60K |
| 2026-08-17 | ¥536,00 | -0,19 % | ¥538,00 | ¥540,00 | ¥533,00 | 207,30K |
| 2026-08-14 | ¥537,00 | +1,51 % | ¥529,00 | ¥539,00 | ¥525,00 | 336,10K |
| 2026-08-13 | ¥529,00 | -0,19 % | ¥523,00 | ¥529,00 | ¥517,00 | 190,10K |
| 2026-08-12 | ¥530,00 | +1,15 % | ¥530,00 | ¥531,00 | ¥519,00 | 202,90K |
| 2026-08-10 | ¥524,00 | -0,19 % | ¥526,00 | ¥531,00 | ¥521,00 | 267,80K |
| 2026-08-07 | ¥525,00 | +1,16 % | ¥521,00 | ¥530,00 | ¥514,00 | 452,60K |
| 2026-08-06 | ¥519,00 | +3,59 % | ¥498,00 | ¥522,00 | ¥497,00 | 465,50K |
| 2026-08-05 | ¥501,00 | -0,40 % | ¥510,00 | ¥517,00 | ¥482,00 | 511,60K |
| 2026-08-04 | ¥503,00 | -1,18 % | ¥509,00 | ¥514,00 | ¥503,00 | 129,20K |
| 2026-08-03 | ¥509,00 | -1,36 % | ¥511,00 | ¥514,00 | ¥504,00 | 239,30K |
| 2026-07-31 | ¥516,00 | -0,58 % | ¥517,00 | ¥523,00 | ¥511,00 | 208,20K |
| 2026-07-30 | ¥519,00 | +0,97 % | ¥515,00 | ¥523,00 | ¥512,00 | 280,80K |
| 2026-07-29 | ¥514,00 | -0,39 % | ¥518,00 | ¥519,00 | ¥510,00 | 262,30K |
| 2026-07-28 | ¥516,00 | -0,39 % | ¥518,00 | ¥518,00 | ¥513,00 | 179,90K |
| 2026-07-27 | ¥518,00 | +3,19 % | ¥509,00 | ¥518,00 | ¥509,00 | 193,60K |
| 2026-07-24 | ¥502,00 | -0,79 % | ¥501,00 | ¥505,00 | ¥497,00 | 138,90K |
| 2026-07-23 | ¥506,00 | -0,59 % | ¥507,00 | ¥508,00 | ¥500,00 | 209,20K |
| 2026-07-22 | ¥509,00 | +0,39 % | ¥507,00 | ¥511,00 | ¥505,00 | 183,90K |
| 2026-07-21 | ¥507,00 | +1,60 % | ¥499,00 | ¥511,00 | ¥499,00 | 297,90K |
| 2026-07-17 | ¥499,00 | -0,80 % | ¥500,00 | ¥504,00 | ¥493,00 | 196,10K |
| 2026-07-16 | ¥503,00 | -0,59 % | ¥511,00 | ¥511,00 | ¥501,00 | 220,10K |
| 2026-07-15 | ¥506,00 | +0,20 % | ¥502,00 | ¥508,00 | ¥499,00 | 151,10K |
| 2026-07-14 | ¥505,00 | +1,00 % | ¥505,00 | ¥507,00 | ¥500,00 | 185,40K |
| 2026-07-13 | ¥500,00 | -0,40 % | ¥502,00 | ¥508,00 | ¥499,00 | 204,80K |
| 2026-07-10 | ¥502,00 | +1,41 % | ¥496,00 | ¥505,00 | ¥495,00 | 225,70K |
| 2026-07-09 | ¥495,00 | +1,02 % | ¥490,00 | ¥497,00 | ¥490,00 | 141,80K |
| 2026-07-08 | ¥490,00 | +0,20 % | ¥489,00 | ¥495,00 | ¥485,00 | 188,50K |
| 2026-07-07 | ¥489,00 | +0,82 % | ¥484,00 | ¥497,00 | ¥484,00 | 278,00K |
| 2026-07-06 | ¥485,00 | -0,21 % | ¥490,00 | ¥492,00 | ¥481,00 | 233,60K |
| 2026-07-03 | ¥486,00 | +0,21 % | ¥487,00 | ¥490,00 | ¥484,00 | 241,90K |
| 2026-07-02 | ¥485,00 | -0,82 % | ¥491,00 | ¥496,00 | ¥485,00 | 270,10K |
| 2026-07-01 | ¥489,00 | -0,20 % | ¥494,00 | ¥496,00 | ¥486,00 | 202,80K |
| 2026-06-30 | ¥490,00 | -0,81 % | ¥494,00 | ¥495,00 | ¥486,00 | 172,90K |
| 2026-06-29 | ¥494,00 | -0,40 % | ¥489,00 | ¥495,00 | ¥488,00 | 245,60K |
| 2026-06-26 | ¥496,00 | -0,20 % | ¥495,00 | ¥498,00 | ¥493,00 | 209,00K |
| 2026-06-25 | ¥497,00 | 0,00 % | ¥500,00 | ¥501,00 | ¥495,00 | 138,70K |
| 2026-06-24 | ¥497,00 | +0,20 % | ¥499,00 | ¥503,00 | ¥495,00 | 126,80K |
| 2026-06-23 | ¥496,00 | -4,06 % | ¥516,00 | ¥516,00 | ¥496,00 | 286,90K |
| 2026-06-22 | ¥517,00 | +5,73 % | ¥500,00 | ¥520,00 | ¥500,00 | 450,80K |
| 2026-06-19 | ¥489,00 | -1,21 % | ¥496,00 | ¥498,00 | ¥489,00 | 185,70K |
| 2026-06-18 | ¥495,00 | 0,00 % | ¥497,00 | ¥501,00 | ¥495,00 | 124,10K |
| 2026-06-17 | ¥495,00 | 0,00 % | ¥497,00 | ¥503,00 | ¥495,00 | 190,50K |
| 2026-06-16 | ¥495,00 | -1,20 % | ¥500,00 | ¥501,00 | ¥495,00 | 101,00K |
| 2026-06-15 | ¥501,00 | +1,21 % | ¥495,00 | ¥504,00 | ¥495,00 | 157,90K |
| 2026-06-12 | ¥495,00 | +0,20 % | ¥502,00 | ¥504,00 | ¥495,00 | 153,40K |
| 2026-06-11 | ¥494,00 | -1,20 % | ¥496,00 | ¥496,00 | ¥489,00 | 197,40K |
| 2026-06-10 | ¥500,00 | -1,77 % | ¥510,00 | ¥514,00 | ¥496,00 | 241,10K |
| 2026-06-09 | ¥509,00 | -0,59 % | ¥520,00 | ¥520,00 | ¥506,00 | 165,10K |
| 2026-06-08 | ¥512,00 | -2,48 % | ¥517,00 | ¥521,00 | ¥507,00 | 343,30K |
| 2026-06-05 | ¥525,00 | +1,35 % | ¥521,00 | ¥531,00 | ¥519,00 | 416,60K |
| 2026-06-04 | ¥518,00 | +0,58 % | ¥511,00 | ¥523,00 | ¥501,00 | 778,80K |
| 2026-06-03 | ¥515,00 | +5,53 % | ¥485,00 | ¥518,00 | ¥479,00 | 1,16M |
| 2026-06-02 | ¥488,00 | +2,09 % | ¥479,00 | ¥492,00 | ¥472,00 | 325,60K |
| 2026-06-01 | ¥478,00 | -2,45 % | ¥490,00 | ¥490,00 | ¥477,00 | 258,80K |
| 2026-05-29 | ¥490,00 | +2,30 % | ¥485,00 | ¥494,00 | ¥483,00 | 259,70K |
| 2026-05-28 | ¥479,00 | +0,63 % | ¥476,00 | ¥482,00 | ¥474,00 | 219,10K |
| 2026-05-27 | ¥476,00 | +0,63 % | ¥474,00 | ¥478,00 | ¥469,00 | 201,30K |
| 2026-05-26 | ¥473,00 | +0,21 % | ¥471,00 | ¥475,00 | ¥469,00 | 189,80K |
| 2026-05-25 | ¥472,00 | -1,05 % | ¥480,00 | ¥481,00 | ¥471,00 | 224,80K |