Scala, Inc. 4845
TSE · Japan · Technologiedienstleistungen
¥339,00-8,00 (-2,31 %)
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 | ¥347,00 | +0,29 % | ¥349,00 | ¥349,00 | ¥346,00 | 39,70K |
| 2026-09-30 | ¥346,00 | 0,00 % | ¥349,00 | ¥349,00 | ¥344,00 | 42,80K |
| 2026-09-29 | ¥346,00 | -1,70 % | ¥350,00 | ¥350,00 | ¥345,00 | 91,20K |
| 2026-09-28 | ¥352,00 | +0,57 % | ¥351,00 | ¥352,00 | ¥349,00 | 25,10K |
| 2026-09-25 | ¥350,00 | +0,86 % | ¥346,00 | ¥351,00 | ¥346,00 | 26,10K |
| 2026-09-24 | ¥347,00 | -0,86 % | ¥349,00 | ¥350,00 | ¥347,00 | 140,10K |
| 2026-09-18 | ¥350,00 | 0,00 % | ¥352,00 | ¥352,00 | ¥347,00 | 32,70K |
| 2026-09-17 | ¥350,00 | +0,57 % | ¥350,00 | ¥350,00 | ¥348,00 | 15,00K |
| 2026-09-16 | ¥348,00 | -0,57 % | ¥347,00 | ¥353,00 | ¥346,00 | 29,30K |
| 2026-09-15 | ¥350,00 | +1,16 % | ¥349,00 | ¥350,00 | ¥346,00 | 35,40K |
| 2026-09-14 | ¥346,00 | +0,58 % | ¥344,00 | ¥348,00 | ¥344,00 | 21,00K |
| 2026-09-11 | ¥344,00 | 0,00 % | ¥343,00 | ¥344,00 | ¥341,00 | 53,50K |
| 2026-09-10 | ¥344,00 | -0,29 % | ¥345,00 | ¥346,00 | ¥343,00 | 23,40K |
| 2026-09-09 | ¥345,00 | -0,58 % | ¥347,00 | ¥347,00 | ¥344,00 | 20,70K |
| 2026-09-08 | ¥347,00 | -0,29 % | ¥348,00 | ¥350,00 | ¥345,00 | 41,00K |
| 2026-09-07 | ¥348,00 | -1,97 % | ¥355,00 | ¥355,00 | ¥348,00 | 105,50K |
| 2026-09-04 | ¥355,00 | +0,85 % | ¥351,00 | ¥355,00 | ¥350,00 | 35,50K |
| 2026-09-03 | ¥352,00 | 0,00 % | ¥351,00 | ¥354,00 | ¥351,00 | 40,70K |
| 2026-09-02 | ¥352,00 | -1,68 % | ¥356,00 | ¥356,00 | ¥351,00 | 53,40K |
| 2026-09-01 | ¥358,00 | -0,28 % | ¥356,00 | ¥358,00 | ¥355,00 | 37,70K |
| 2026-08-31 | ¥359,00 | +1,41 % | ¥354,00 | ¥359,00 | ¥353,00 | 42,30K |
| 2026-08-28 | ¥354,00 | +0,28 % | ¥353,00 | ¥357,00 | ¥352,00 | 41,90K |
| 2026-08-27 | ¥353,00 | -0,56 % | ¥354,00 | ¥354,00 | ¥351,00 | 35,70K |
| 2026-08-26 | ¥355,00 | -0,28 % | ¥355,00 | ¥359,00 | ¥351,00 | 55,70K |
| 2026-08-25 | ¥356,00 | -0,28 % | ¥357,00 | ¥358,00 | ¥354,00 | 50,20K |
| 2026-08-24 | ¥357,00 | -0,56 % | ¥358,00 | ¥359,00 | ¥354,00 | 39,90K |
| 2026-08-21 | ¥359,00 | -0,83 % | ¥362,00 | ¥362,00 | ¥356,00 | 35,60K |
| 2026-08-20 | ¥362,00 | +1,69 % | ¥358,00 | ¥362,00 | ¥355,00 | 66,10K |
| 2026-08-19 | ¥356,00 | -1,66 % | ¥359,00 | ¥360,00 | ¥355,00 | 37,60K |
| 2026-08-18 | ¥362,00 | +1,40 % | ¥358,00 | ¥364,00 | ¥352,00 | 111,80K |
| 2026-08-17 | ¥357,00 | +3,18 % | ¥350,00 | ¥357,00 | ¥350,00 | 212,60K |
| 2026-08-14 | ¥346,00 | +1,47 % | ¥342,00 | ¥346,00 | ¥339,00 | 58,70K |
| 2026-08-13 | ¥341,00 | +0,59 % | ¥340,00 | ¥341,00 | ¥335,00 | 36,20K |
| 2026-08-12 | ¥339,00 | +1,50 % | ¥332,00 | ¥339,00 | ¥332,00 | 37,10K |
| 2026-08-10 | ¥334,00 | +1,21 % | ¥332,00 | ¥337,00 | ¥332,00 | 48,10K |
| 2026-08-07 | ¥330,00 | +0,61 % | ¥328,00 | ¥332,00 | ¥328,00 | 17,20K |
| 2026-08-06 | ¥328,00 | 0,00 % | ¥328,00 | ¥330,00 | ¥327,00 | 15,90K |
| 2026-08-05 | ¥328,00 | 0,00 % | ¥328,00 | ¥331,00 | ¥328,00 | 20,40K |
| 2026-08-04 | ¥328,00 | -0,61 % | ¥330,00 | ¥331,00 | ¥328,00 | 30,10K |
| 2026-08-03 | ¥330,00 | -1,20 % | ¥335,00 | ¥335,00 | ¥329,00 | 58,40K |
| 2026-07-31 | ¥334,00 | -0,60 % | ¥336,00 | ¥340,00 | ¥332,00 | 48,50K |
| 2026-07-30 | ¥336,00 | -1,75 % | ¥338,00 | ¥342,00 | ¥336,00 | 57,80K |
| 2026-07-29 | ¥342,00 | +1,79 % | ¥336,00 | ¥343,00 | ¥336,00 | 60,40K |
| 2026-07-28 | ¥336,00 | -1,75 % | ¥340,00 | ¥343,00 | ¥336,00 | 27,90K |
| 2026-07-27 | ¥342,00 | +3,01 % | ¥333,00 | ¥344,00 | ¥333,00 | 42,20K |
| 2026-07-24 | ¥332,00 | -2,64 % | ¥341,00 | ¥342,00 | ¥332,00 | 41,90K |
| 2026-07-23 | ¥341,00 | +0,59 % | ¥341,00 | ¥342,00 | ¥340,00 | 14,70K |
| 2026-07-22 | ¥339,00 | +0,30 % | ¥340,00 | ¥342,00 | ¥339,00 | 27,30K |
| 2026-07-21 | ¥338,00 | +0,30 % | ¥338,00 | ¥342,00 | ¥338,00 | 29,90K |
| 2026-07-17 | ¥337,00 | -2,03 % | ¥347,00 | ¥347,00 | ¥337,00 | 40,10K |
| 2026-07-16 | ¥344,00 | +0,58 % | ¥344,00 | ¥349,00 | ¥344,00 | 29,30K |
| 2026-07-15 | ¥342,00 | +0,29 % | ¥342,00 | ¥345,00 | ¥342,00 | 37,70K |
| 2026-07-14 | ¥341,00 | +1,79 % | ¥337,00 | ¥342,00 | ¥336,00 | 48,60K |
| 2026-07-13 | ¥335,00 | 0,00 % | ¥336,00 | ¥337,00 | ¥335,00 | 28,00K |
| 2026-07-10 | ¥335,00 | +1,52 % | ¥330,00 | ¥337,00 | ¥330,00 | 52,90K |
| 2026-07-09 | ¥330,00 | -0,30 % | ¥331,00 | ¥334,00 | ¥330,00 | 34,90K |
| 2026-07-08 | ¥331,00 | +0,30 % | ¥328,00 | ¥333,00 | ¥327,00 | 34,40K |
| 2026-07-07 | ¥330,00 | +1,23 % | ¥329,00 | ¥331,00 | ¥328,00 | 78,50K |
| 2026-07-06 | ¥326,00 | +0,62 % | ¥324,00 | ¥329,00 | ¥322,00 | 135,60K |
| 2026-07-03 | ¥324,00 | -0,31 % | ¥326,00 | ¥330,00 | ¥324,00 | 102,50K |
| 2026-07-02 | ¥325,00 | +0,62 % | ¥324,00 | ¥331,00 | ¥324,00 | 69,20K |
| 2026-07-01 | ¥323,00 | -0,92 % | ¥326,00 | ¥326,00 | ¥323,00 | 61,40K |
| 2026-06-30 | ¥326,00 | -0,91 % | ¥328,00 | ¥331,00 | ¥326,00 | 152,00K |
| 2026-06-29 | ¥329,00 | -1,20 % | ¥328,00 | ¥333,00 | ¥328,00 | 143,40K |
| 2026-06-26 | ¥333,00 | 0,00 % | ¥333,00 | ¥334,00 | ¥331,00 | 88,00K |
| 2026-06-25 | ¥333,00 | +1,22 % | ¥333,00 | ¥333,00 | ¥330,00 | 17,70K |
| 2026-06-24 | ¥329,00 | -0,90 % | ¥332,00 | ¥333,00 | ¥329,00 | 56,40K |
| 2026-06-23 | ¥332,00 | -0,30 % | ¥333,00 | ¥333,00 | ¥332,00 | 26,00K |
| 2026-06-22 | ¥333,00 | 0,00 % | ¥335,00 | ¥336,00 | ¥333,00 | 20,20K |
| 2026-06-19 | ¥333,00 | -0,60 % | ¥336,00 | ¥336,00 | ¥333,00 | 30,60K |
| 2026-06-18 | ¥335,00 | +0,30 % | ¥334,00 | ¥336,00 | ¥333,00 | 47,10K |
| 2026-06-17 | ¥334,00 | -0,60 % | ¥334,00 | ¥338,00 | ¥334,00 | 66,80K |
| 2026-06-16 | ¥336,00 | +0,30 % | ¥335,00 | ¥336,00 | ¥333,00 | 36,60K |
| 2026-06-15 | ¥335,00 | 0,00 % | ¥335,00 | ¥339,00 | ¥334,00 | 35,00K |
| 2026-06-12 | ¥335,00 | +1,21 % | ¥331,00 | ¥335,00 | ¥331,00 | 30,60K |
| 2026-06-11 | ¥331,00 | -0,30 % | ¥333,00 | ¥334,00 | ¥331,00 | 13,50K |
| 2026-06-10 | ¥332,00 | -0,60 % | ¥333,00 | ¥335,00 | ¥331,00 | 23,10K |
| 2026-06-09 | ¥334,00 | +0,60 % | ¥334,00 | ¥335,00 | ¥330,00 | 26,80K |
| 2026-06-08 | ¥332,00 | -2,06 % | ¥337,00 | ¥339,00 | ¥332,00 | 36,60K |
| 2026-06-05 | ¥339,00 | +2,11 % | ¥332,00 | ¥340,00 | ¥332,00 | 55,00K |
| 2026-06-04 | ¥332,00 | -1,19 % | ¥333,00 | ¥337,00 | ¥332,00 | 33,10K |
| 2026-06-03 | ¥336,00 | +1,20 % | ¥333,00 | ¥336,00 | ¥331,00 | 22,90K |
| 2026-06-02 | ¥332,00 | -1,48 % | ¥337,00 | ¥337,00 | ¥330,00 | 53,00K |
| 2026-06-01 | ¥337,00 | 0,00 % | ¥338,00 | ¥339,00 | ¥336,00 | 30,70K |
| 2026-05-29 | ¥337,00 | -0,59 % | ¥337,00 | ¥342,00 | ¥337,00 | 67,70K |
| 2026-05-28 | ¥339,00 | +0,30 % | ¥340,00 | ¥342,00 | ¥337,00 | 48,60K |
| 2026-05-27 | ¥338,00 | -0,88 % | ¥337,00 | ¥341,00 | ¥336,00 | 29,70K |
| 2026-05-26 | ¥341,00 | +0,59 % | ¥340,00 | ¥341,00 | ¥333,00 | 49,90K |
| 2026-05-25 | ¥339,00 | +1,19 % | ¥335,00 | ¥339,00 | ¥332,00 | 33,90K |
| 2026-05-22 | ¥335,00 | +1,21 % | ¥331,00 | ¥336,00 | ¥331,00 | 35,80K |