PowerX, Inc. 485A
TSE · Japan · Produzierendes Gewerbe
¥2.128,00+95,00 (+4,67 %)
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 | ¥2.128,00 | +4,67 % | ¥2.033,00 | ¥2.186,00 | ¥2.011,00 | 5,93M |
| 2026-10-01 | ¥2.033,00 | +1,40 % | ¥2.020,00 | ¥2.053,00 | ¥1.960,00 | 4,27M |
| 2026-09-30 | ¥2.005,00 | -1,47 % | ¥2.061,00 | ¥2.068,00 | ¥1.993,00 | 4,39M |
| 2026-09-29 | ¥2.035,00 | +0,20 % | ¥2.031,00 | ¥2.052,00 | ¥1.974,00 | 4,07M |
| 2026-09-28 | ¥2.031,00 | -4,11 % | ¥2.118,00 | ¥2.175,00 | ¥2.001,00 | 6,80M |
| 2026-09-25 | ¥2.118,00 | -5,74 % | ¥2.226,00 | ¥2.231,00 | ¥1.993,00 | 9,60M |
| 2026-09-24 | ¥2.247,00 | -6,53 % | ¥2.410,00 | ¥2.443,00 | ¥2.240,00 | 6,96M |
| 2026-09-18 | ¥2.404,00 | +13,56 % | ¥2.120,00 | ¥2.414,00 | ¥2.110,00 | 16,19M |
| 2026-09-17 | ¥2.117,00 | +1,53 % | ¥2.185,00 | ¥2.229,00 | ¥2.095,00 | 10,07M |
| 2026-09-16 | ¥2.085,00 | -13,13 % | ¥2.425,00 | ¥2.437,00 | ¥2.065,00 | 16,81M |
| 2026-09-15 | ¥2.400,00 | +5,87 % | ¥2.295,00 | ¥2.410,00 | ¥2.239,00 | 18,43M |
| 2026-09-14 | ¥2.267,00 | +5,69 % | ¥2.103,00 | ¥2.299,00 | ¥2.080,00 | 17,66M |
| 2026-09-11 | ¥2.145,00 | +3,37 % | ¥2.000,00 | ¥2.316,00 | ¥1.952,00 | 22,04M |
| 2026-09-10 | ¥2.075,00 | -3,17 % | ¥2.084,00 | ¥2.166,00 | ¥1.992,00 | 10,00M |
| 2026-09-09 | ¥2.143,00 | +17,42 % | ¥1.865,00 | ¥2.225,00 | ¥1.857,00 | 20,88M |
| 2026-09-08 | ¥1.825,00 | -0,44 % | ¥1.808,00 | ¥1.936,00 | ¥1.797,00 | 4,20M |
| 2026-09-07 | ¥1.833,00 | +0,83 % | ¥1.810,00 | ¥1.843,00 | ¥1.791,00 | 3,18M |
| 2026-09-04 | ¥1.818,00 | +7,51 % | ¥1.725,00 | ¥1.843,00 | ¥1.675,00 | 5,52M |
| 2026-09-03 | ¥1.691,00 | +1,02 % | ¥1.683,00 | ¥1.725,00 | ¥1.644,00 | 3,43M |
| 2026-09-02 | ¥1.674,00 | -6,17 % | ¥1.744,00 | ¥1.756,00 | ¥1.656,00 | 4,42M |
| 2026-09-01 | ¥1.784,00 | -2,19 % | ¥1.830,00 | ¥1.862,00 | ¥1.768,00 | 3,50M |
| 2026-08-31 | ¥1.824,00 | -9,79 % | ¥1.995,00 | ¥2.015,00 | ¥1.781,00 | 7,50M |
| 2026-08-28 | ¥2.022,00 | +8,01 % | ¥1.866,00 | ¥2.022,00 | ¥1.866,00 | 5,85M |
| 2026-08-27 | ¥1.872,00 | +4,58 % | ¥1.818,00 | ¥1.924,00 | ¥1.791,00 | 4,45M |
| 2026-08-26 | ¥1.790,00 | -8,06 % | ¥1.931,00 | ¥1.954,00 | ¥1.762,00 | 4,70M |
| 2026-08-25 | ¥1.947,00 | +9,51 % | ¥1.757,00 | ¥1.952,00 | ¥1.745,00 | 5,74M |
| 2026-08-24 | ¥1.778,00 | +2,24 % | ¥1.729,00 | ¥1.810,00 | ¥1.712,00 | 2,59M |
| 2026-08-21 | ¥1.739,00 | +1,28 % | ¥1.705,00 | ¥1.783,00 | ¥1.671,00 | 3,29M |
| 2026-08-20 | ¥1.717,00 | +6,98 % | ¥1.645,00 | ¥1.730,00 | ¥1.593,00 | 2,29M |
| 2026-08-19 | ¥1.605,00 | -8,02 % | ¥1.674,00 | ¥1.691,00 | ¥1.592,00 | 3,12M |
| 2026-08-18 | ¥1.745,00 | -7,13 % | ¥1.846,00 | ¥1.914,00 | ¥1.742,00 | 3,93M |
| 2026-08-17 | ¥1.879,00 | +5,33 % | ¥1.780,00 | ¥1.880,00 | ¥1.718,00 | 3,63M |
| 2026-08-14 | ¥1.784,00 | -4,34 % | ¥1.801,00 | ¥1.898,00 | ¥1.731,00 | 6,23M |
| 2026-08-13 | ¥1.865,00 | -0,90 % | ¥1.880,00 | ¥1.937,00 | ¥1.846,00 | 3,47M |
| 2026-08-12 | ¥1.882,00 | +1,40 % | ¥1.819,00 | ¥1.912,00 | ¥1.778,00 | 2,67M |
| 2026-08-10 | ¥1.856,00 | +0,27 % | ¥1.851,00 | ¥1.934,00 | ¥1.835,00 | 2,42M |
| 2026-08-07 | ¥1.851,00 | -0,22 % | ¥1.853,00 | ¥1.910,00 | ¥1.818,00 | 2,55M |
| 2026-08-06 | ¥1.855,00 | -3,54 % | ¥1.870,00 | ¥1.965,00 | ¥1.845,00 | 2,82M |
| 2026-08-05 | ¥1.923,00 | +3,95 % | ¥1.887,00 | ¥1.935,00 | ¥1.845,00 | 4,65M |
| 2026-08-04 | ¥1.850,00 | +10,71 % | ¥1.721,00 | ¥1.858,00 | ¥1.708,00 | 6,14M |
| 2026-08-03 | ¥1.671,00 | +5,96 % | ¥1.517,00 | ¥1.682,00 | ¥1.506,00 | 2,99M |
| 2026-07-31 | ¥1.577,00 | +8,38 % | ¥1.555,00 | ¥1.627,00 | ¥1.501,00 | 4,80M |
| 2026-07-30 | ¥1.455,00 | +6,99 % | ¥1.394,00 | ¥1.474,00 | ¥1.352,00 | 3,27M |
| 2026-07-29 | ¥1.360,00 | -10,53 % | ¥1.480,00 | ¥1.528,00 | ¥1.331,00 | 6,14M |
| 2026-07-28 | ¥1.520,00 | -14,46 % | ¥1.737,00 | ¥1.741,00 | ¥1.516,00 | 5,40M |
| 2026-07-27 | ¥1.777,00 | -4,46 % | ¥1.840,00 | ¥1.862,00 | ¥1.762,00 | 3,04M |
| 2026-07-24 | ¥1.860,00 | -5,73 % | ¥1.950,00 | ¥1.975,00 | ¥1.828,00 | 4,27M |
| 2026-07-23 | ¥1.973,00 | +5,79 % | ¥1.892,00 | ¥2.036,00 | ¥1.865,00 | 4,46M |
| 2026-07-22 | ¥1.865,00 | -2,71 % | ¥1.945,00 | ¥2.010,00 | ¥1.865,00 | 4,81M |
| 2026-07-21 | ¥1.917,00 | -1,29 % | ¥2.000,00 | ¥2.000,00 | ¥1.890,00 | 3,24M |
| 2026-07-17 | ¥1.942,00 | -1,67 % | ¥1.900,00 | ¥2.015,00 | ¥1.845,00 | 6,51M |
| 2026-07-16 | ¥1.975,00 | -8,14 % | ¥2.100,00 | ¥2.137,00 | ¥1.970,00 | 6,72M |
| 2026-07-15 | ¥2.150,00 | +15,59 % | ¥1.871,00 | ¥2.175,00 | ¥1.855,00 | 11,44M |
| 2026-07-14 | ¥1.860,00 | +2,93 % | ¥1.820,00 | ¥1.880,00 | ¥1.786,00 | 3,16M |
| 2026-07-13 | ¥1.807,00 | -2,69 % | ¥1.886,00 | ¥2.035,00 | ¥1.795,00 | 6,14M |
| 2026-07-10 | ¥1.857,00 | -7,15 % | ¥1.982,00 | ¥2.019,00 | ¥1.846,00 | 4,75M |
| 2026-07-09 | ¥2.000,00 | +9,05 % | ¥1.842,00 | ¥2.043,00 | ¥1.842,00 | 5,54M |
| 2026-07-08 | ¥1.834,00 | -5,32 % | ¥1.897,00 | ¥1.937,00 | ¥1.810,00 | 2,77M |
| 2026-07-07 | ¥1.937,00 | -4,39 % | ¥2.017,00 | ¥2.116,00 | ¥1.928,00 | 3,80M |
| 2026-07-06 | ¥2.026,00 | +0,75 % | ¥2.011,00 | ¥2.110,00 | ¥1.962,00 | 4,15M |
| 2026-07-03 | ¥2.011,00 | +8,00 % | ¥1.861,00 | ¥2.011,00 | ¥1.851,00 | 4,72M |
| 2026-07-02 | ¥1.862,00 | +4,20 % | ¥1.747,00 | ¥1.907,00 | ¥1.696,00 | 4,39M |
| 2026-07-01 | ¥1.787,00 | -4,95 % | ¥1.887,00 | ¥1.890,00 | ¥1.721,00 | 3,97M |
| 2026-06-30 | ¥1.880,00 | -4,81 % | ¥1.935,00 | ¥1.968,00 | ¥1.869,00 | 3,02M |
| 2026-06-29 | ¥1.975,00 | -0,10 % | ¥1.938,00 | ¥2.008,00 | ¥1.791,00 | 5,05M |
| 2026-06-26 | ¥1.977,00 | +2,86 % | ¥1.920,00 | ¥2.126,00 | ¥1.914,00 | 9,38M |
| 2026-06-25 | ¥1.922,00 | -10,60 % | ¥2.200,00 | ¥2.204,00 | ¥1.914,00 | 6,82M |
| 2026-06-24 | ¥2.150,00 | +0,75 % | ¥2.084,00 | ¥2.255,00 | ¥2.053,00 | 7,54M |
| 2026-06-23 | ¥2.134,00 | -3,00 % | ¥2.550,00 | ¥2.561,00 | ¥2.050,00 | 14,87M |
| 2026-06-22 | ¥2.200,00 | +22,22 % | ¥2.000,00 | ¥2.200,00 | ¥1.982,00 | 13,37M |
| 2026-06-19 | ¥1.800,00 | -10,67 % | ¥2.060,00 | ¥2.061,00 | ¥1.731,00 | 11,66M |
| 2026-06-18 | ¥2.015,00 | -12,05 % | ¥2.166,00 | ¥2.208,00 | ¥1.955,00 | 10,29M |
| 2026-06-17 | ¥2.291,00 | -17,91 % | ¥2.441,00 | ¥2.488,00 | ¥2.291,00 | 4,98M |
| 2026-06-16 | ¥2.791,00 | +17,02 % | ¥2.366,00 | ¥2.869,00 | ¥2.345,00 | 7,04M |
| 2026-06-15 | ¥2.385,00 | -6,91 % | ¥2.662,00 | ¥2.677,00 | ¥2.323,00 | 3,33M |
| 2026-06-12 | ¥2.562,00 | +2,60 % | ¥2.600,00 | ¥2.730,00 | ¥2.430,00 | 4,71M |
| 2026-06-11 | ¥2.497,00 | +8,00 % | ¥2.141,00 | ¥2.693,00 | ¥2.130,00 | 8,06M |
| 2026-06-10 | ¥2.312,00 | -7,22 % | ¥2.401,00 | ¥2.439,00 | ¥2.217,00 | 3,23M |
| 2026-06-09 | ¥2.492,00 | -8,58 % | ¥2.700,00 | ¥2.743,00 | ¥2.410,00 | 3,88M |
| 2026-06-08 | ¥2.726,00 | -5,64 % | ¥2.689,00 | ¥2.934,00 | ¥2.628,00 | 2,52M |
| 2026-06-05 | ¥2.889,00 | -0,14 % | ¥2.743,00 | ¥2.980,00 | ¥2.657,00 | 3,93M |
| 2026-06-04 | ¥2.893,00 | -9,88 % | ¥3.770,00 | ¥3.870,00 | ¥2.853,00 | 7,20M |
| 2026-06-03 | ¥3.210,00 | -2,73 % | ¥3.425,00 | ¥3.635,00 | ¥3.120,00 | 2,36M |
| 2026-06-02 | ¥3.300,00 | -4,76 % | ¥3.300,00 | ¥3.500,00 | ¥3.075,00 | 3,07M |
| 2026-06-01 | ¥3.465,00 | -10,12 % | ¥3.435,00 | ¥3.790,00 | ¥3.365,00 | 3,31M |
| 2026-05-29 | ¥3.855,00 | -11,18 % | ¥4.430,00 | ¥4.490,00 | ¥3.640,00 | 3,77M |
| 2026-05-28 | ¥4.340,00 | -4,19 % | ¥4.460,00 | ¥4.980,00 | ¥4.075,00 | 2,11M |
| 2026-05-27 | ¥4.530,00 | +0,59 % | ¥4.600,00 | ¥4.753,33 | ¥4.500,00 | 1,56M |
| 2026-05-26 | ¥4.503,33 | -8,22 % | ¥4.606,67 | ¥4.660,00 | ¥4.336,67 | 2,74M |
| 2026-05-25 | ¥4.906,67 | +14,55 % | ¥4.316,67 | ¥4.950,00 | ¥4.316,67 | 3,71M |