JFE Systems, Inc. 4832
TSE · Japan · Technologiedienstleistungen
¥1.891,00-24,00 (-1,25 %)
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 | ¥1.915,00 | +0,42 % | ¥1.904,00 | ¥1.926,00 | ¥1.904,00 | 2,70K |
| 2026-09-30 | ¥1.907,00 | -1,19 % | ¥1.917,00 | ¥1.932,00 | ¥1.876,00 | 10,40K |
| 2026-09-29 | ¥1.930,00 | -0,57 % | ¥1.940,00 | ¥1.941,00 | ¥1.920,00 | 4,70K |
| 2026-09-28 | ¥1.941,00 | +0,94 % | ¥1.923,00 | ¥1.948,00 | ¥1.923,00 | 10,70K |
| 2026-09-25 | ¥1.923,00 | +0,58 % | ¥1.929,00 | ¥1.935,00 | ¥1.916,00 | 4,50K |
| 2026-09-24 | ¥1.912,00 | +0,58 % | ¥1.901,00 | ¥1.931,00 | ¥1.901,00 | 23,70K |
| 2026-09-18 | ¥1.901,00 | -0,63 % | ¥1.913,00 | ¥1.920,00 | ¥1.900,00 | 16,80K |
| 2026-09-17 | ¥1.913,00 | +0,63 % | ¥1.902,00 | ¥1.924,00 | ¥1.902,00 | 7,00K |
| 2026-09-16 | ¥1.901,00 | -0,58 % | ¥1.911,00 | ¥1.944,00 | ¥1.888,00 | 14,10K |
| 2026-09-15 | ¥1.912,00 | -0,98 % | ¥1.931,00 | ¥1.933,00 | ¥1.912,00 | 6,60K |
| 2026-09-14 | ¥1.931,00 | +1,05 % | ¥1.906,00 | ¥1.933,00 | ¥1.901,00 | 23,00K |
| 2026-09-11 | ¥1.911,00 | 0,00 % | ¥1.902,00 | ¥1.924,00 | ¥1.900,00 | 4,80K |
| 2026-09-10 | ¥1.911,00 | -0,42 % | ¥1.906,00 | ¥1.930,00 | ¥1.905,00 | 5,30K |
| 2026-09-09 | ¥1.919,00 | +0,73 % | ¥1.916,00 | ¥1.931,00 | ¥1.890,00 | 12,90K |
| 2026-09-08 | ¥1.905,00 | -1,50 % | ¥1.934,00 | ¥1.934,00 | ¥1.903,00 | 12,90K |
| 2026-09-07 | ¥1.934,00 | +1,36 % | ¥1.910,00 | ¥1.939,00 | ¥1.871,00 | 34,70K |
| 2026-09-04 | ¥1.908,00 | -0,57 % | ¥1.933,00 | ¥1.939,00 | ¥1.906,00 | 33,90K |
| 2026-09-03 | ¥1.919,00 | -1,49 % | ¥1.945,00 | ¥1.980,00 | ¥1.911,00 | 22,30K |
| 2026-09-02 | ¥1.948,00 | -2,65 % | ¥2.001,00 | ¥2.001,00 | ¥1.944,00 | 20,90K |
| 2026-09-01 | ¥2.001,00 | +0,45 % | ¥2.003,00 | ¥2.031,00 | ¥1.982,00 | 14,10K |
| 2026-08-31 | ¥1.992,00 | -0,15 % | ¥1.995,00 | ¥2.010,00 | ¥1.979,00 | 10,80K |
| 2026-08-28 | ¥1.995,00 | +0,76 % | ¥1.980,00 | ¥2.005,00 | ¥1.974,00 | 5,40K |
| 2026-08-27 | ¥1.980,00 | -0,30 % | ¥1.986,00 | ¥2.019,00 | ¥1.980,00 | 12,90K |
| 2026-08-26 | ¥1.986,00 | +0,25 % | ¥2.004,00 | ¥2.007,00 | ¥1.980,00 | 8,10K |
| 2026-08-25 | ¥1.981,00 | -0,10 % | ¥2.005,00 | ¥2.005,00 | ¥1.981,00 | 5,50K |
| 2026-08-24 | ¥1.983,00 | +0,15 % | ¥1.994,00 | ¥2.015,00 | ¥1.978,00 | 25,20K |
| 2026-08-21 | ¥1.980,00 | +1,23 % | ¥1.955,00 | ¥1.991,00 | ¥1.955,00 | 9,70K |
| 2026-08-20 | ¥1.956,00 | -0,15 % | ¥1.959,00 | ¥1.983,00 | ¥1.950,00 | 19,90K |
| 2026-08-19 | ¥1.959,00 | -0,10 % | ¥1.957,00 | ¥1.961,00 | ¥1.920,00 | 17,90K |
| 2026-08-18 | ¥1.961,00 | +1,13 % | ¥1.952,00 | ¥1.969,00 | ¥1.942,00 | 5,90K |
| 2026-08-17 | ¥1.939,00 | -0,51 % | ¥1.949,00 | ¥1.959,00 | ¥1.925,00 | 20,40K |
| 2026-08-14 | ¥1.949,00 | +1,62 % | ¥1.933,00 | ¥1.959,00 | ¥1.927,00 | 7,50K |
| 2026-08-13 | ¥1.918,00 | +0,26 % | ¥1.927,00 | ¥1.937,00 | ¥1.913,00 | 6,20K |
| 2026-08-12 | ¥1.913,00 | 0,00 % | ¥1.916,00 | ¥1.939,00 | ¥1.911,00 | 14,60K |
| 2026-08-10 | ¥1.913,00 | +0,53 % | ¥1.918,00 | ¥1.931,00 | ¥1.910,00 | 5,70K |
| 2026-08-07 | ¥1.903,00 | 0,00 % | ¥1.915,00 | ¥1.924,00 | ¥1.885,00 | 5,30K |
| 2026-08-06 | ¥1.903,00 | +1,22 % | ¥1.880,00 | ¥1.923,00 | ¥1.880,00 | 8,50K |
| 2026-08-05 | ¥1.880,00 | -0,53 % | ¥1.902,00 | ¥1.904,00 | ¥1.875,00 | 18,50K |
| 2026-08-04 | ¥1.890,00 | -1,05 % | ¥1.910,00 | ¥1.920,00 | ¥1.881,00 | 18,00K |
| 2026-08-03 | ¥1.910,00 | -0,16 % | ¥1.913,00 | ¥1.915,00 | ¥1.872,00 | 18,00K |
| 2026-07-31 | ¥1.913,00 | -0,05 % | ¥1.930,00 | ¥1.946,00 | ¥1.896,00 | 26,10K |
| 2026-07-30 | ¥1.914,00 | -7,94 % | ¥1.995,00 | ¥2.020,00 | ¥1.910,00 | 53,10K |
| 2026-07-29 | ¥2.079,00 | +2,62 % | ¥2.027,00 | ¥2.082,00 | ¥2.027,00 | 28,40K |
| 2026-07-28 | ¥2.026,00 | -1,17 % | ¥2.012,00 | ¥2.043,00 | ¥2.001,00 | 20,50K |
| 2026-07-27 | ¥2.050,00 | +2,09 % | ¥1.998,00 | ¥2.063,00 | ¥1.998,00 | 53,30K |
| 2026-07-24 | ¥2.008,00 | -0,89 % | ¥2.023,00 | ¥2.025,00 | ¥1.995,00 | 18,30K |
| 2026-07-23 | ¥2.026,00 | +1,05 % | ¥2.010,00 | ¥2.026,00 | ¥1.988,00 | 27,40K |
| 2026-07-22 | ¥2.005,00 | -1,86 % | ¥2.043,00 | ¥2.043,00 | ¥1.965,00 | 24,30K |
| 2026-07-21 | ¥2.043,00 | +2,87 % | ¥1.987,00 | ¥2.045,00 | ¥1.984,00 | 10,90K |
| 2026-07-17 | ¥1.986,00 | -0,80 % | ¥2.002,00 | ¥2.040,00 | ¥1.967,00 | 14,40K |
| 2026-07-16 | ¥2.002,00 | +0,15 % | ¥1.981,00 | ¥2.023,00 | ¥1.981,00 | 8,90K |
| 2026-07-15 | ¥1.999,00 | +0,60 % | ¥1.990,00 | ¥1.999,00 | ¥1.970,00 | 6,40K |
| 2026-07-14 | ¥1.987,00 | -0,70 % | ¥1.982,00 | ¥2.015,00 | ¥1.975,00 | 8,50K |
| 2026-07-13 | ¥2.001,00 | -0,45 % | ¥2.002,00 | ¥2.032,00 | ¥2.001,00 | 3,80K |
| 2026-07-10 | ¥2.010,00 | -0,59 % | ¥2.015,00 | ¥2.019,00 | ¥2.000,00 | 2,50K |
| 2026-07-09 | ¥2.022,00 | -0,30 % | ¥2.011,00 | ¥2.028,00 | ¥2.007,00 | 5,40K |
| 2026-07-08 | ¥2.028,00 | +0,10 % | ¥2.007,00 | ¥2.033,00 | ¥2.006,00 | 4,50K |
| 2026-07-07 | ¥2.026,00 | +1,76 % | ¥2.013,00 | ¥2.026,00 | ¥2.002,00 | 4,40K |
| 2026-07-06 | ¥1.991,00 | -1,73 % | ¥2.034,00 | ¥2.037,00 | ¥1.991,00 | 7,00K |
| 2026-07-03 | ¥2.026,00 | -0,15 % | ¥2.029,00 | ¥2.049,00 | ¥1.993,00 | 54,80K |
| 2026-07-02 | ¥2.029,00 | +3,57 % | ¥1.968,00 | ¥2.031,00 | ¥1.960,00 | 18,60K |
| 2026-07-01 | ¥1.959,00 | +2,62 % | ¥1.909,00 | ¥1.974,00 | ¥1.909,00 | 11,40K |
| 2026-06-30 | ¥1.909,00 | -0,21 % | ¥1.932,00 | ¥1.932,00 | ¥1.909,00 | 1,80K |
| 2026-06-29 | ¥1.913,00 | +0,74 % | ¥1.899,00 | ¥1.934,00 | ¥1.899,00 | 9,00K |
| 2026-06-26 | ¥1.899,00 | +0,64 % | ¥1.880,00 | ¥1.919,00 | ¥1.880,00 | 20,30K |
| 2026-06-25 | ¥1.887,00 | +1,13 % | ¥1.880,00 | ¥1.907,00 | ¥1.862,00 | 24,80K |
| 2026-06-24 | ¥1.866,00 | -0,74 % | ¥1.868,00 | ¥1.877,00 | ¥1.860,00 | 20,00K |
| 2026-06-23 | ¥1.880,00 | -0,95 % | ¥1.896,00 | ¥1.898,00 | ¥1.861,00 | 12,40K |
| 2026-06-22 | ¥1.898,00 | +0,69 % | ¥1.907,00 | ¥1.907,00 | ¥1.871,00 | 11,00K |
| 2026-06-19 | ¥1.885,00 | -0,32 % | ¥1.891,00 | ¥1.908,00 | ¥1.862,00 | 22,90K |
| 2026-06-18 | ¥1.891,00 | +0,85 % | ¥1.875,00 | ¥1.894,00 | ¥1.861,00 | 6,40K |
| 2026-06-17 | ¥1.875,00 | -0,05 % | ¥1.886,00 | ¥1.894,00 | ¥1.874,00 | 7,10K |
| 2026-06-16 | ¥1.876,00 | -1,47 % | ¥1.900,00 | ¥1.902,00 | ¥1.873,00 | 5,40K |
| 2026-06-15 | ¥1.904,00 | +2,81 % | ¥1.866,00 | ¥1.904,00 | ¥1.855,00 | 7,50K |
| 2026-06-12 | ¥1.852,00 | +0,33 % | ¥1.857,00 | ¥1.857,00 | ¥1.812,00 | 26,50K |
| 2026-06-11 | ¥1.846,00 | -2,64 % | ¥1.856,00 | ¥1.871,00 | ¥1.841,00 | 21,40K |
| 2026-06-10 | ¥1.896,00 | -1,61 % | ¥1.903,00 | ¥1.928,00 | ¥1.865,00 | 19,80K |
| 2026-06-09 | ¥1.927,00 | -0,41 % | ¥1.935,00 | ¥1.948,00 | ¥1.895,00 | 12,70K |
| 2026-06-08 | ¥1.935,00 | -1,98 % | ¥1.970,00 | ¥1.995,00 | ¥1.900,00 | 54,40K |
| 2026-06-05 | ¥1.974,00 | +0,97 % | ¥1.920,00 | ¥1.990,00 | ¥1.920,00 | 6,00K |
| 2026-06-04 | ¥1.955,00 | +0,77 % | ¥1.940,00 | ¥1.958,00 | ¥1.940,00 | 2,70K |
| 2026-06-03 | ¥1.940,00 | +0,78 % | ¥1.926,00 | ¥1.984,00 | ¥1.907,00 | 20,50K |
| 2026-06-02 | ¥1.925,00 | -2,28 % | ¥1.944,00 | ¥1.970,00 | ¥1.899,00 | 31,20K |
| 2026-06-01 | ¥1.970,00 | +3,74 % | ¥1.924,00 | ¥1.999,00 | ¥1.907,00 | 29,20K |
| 2026-05-29 | ¥1.899,00 | -0,63 % | ¥1.915,00 | ¥1.934,00 | ¥1.899,00 | 11,70K |
| 2026-05-28 | ¥1.911,00 | +0,58 % | ¥1.922,00 | ¥1.924,00 | ¥1.895,00 | 4,80K |
| 2026-05-27 | ¥1.900,00 | -0,26 % | ¥1.906,00 | ¥1.924,00 | ¥1.900,00 | 7,70K |
| 2026-05-26 | ¥1.905,00 | -0,73 % | ¥1.901,00 | ¥1.924,00 | ¥1.894,00 | 9,00K |
| 2026-05-25 | ¥1.919,00 | +0,95 % | ¥1.910,00 | ¥1.936,00 | ¥1.905,00 | 4,60K |
| 2026-05-22 | ¥1.901,00 | 0,00 % | ¥1.906,00 | ¥1.937,00 | ¥1.891,00 | 3,80K |