FunPep Co., Ltd. 4881
TSE · Japan · Gesundheitstechnologie
¥47,00-1,00 (-2,08 %)
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 | ¥47,00 | -2,08 % | ¥47,00 | ¥48,00 | ¥47,00 | 53,30K |
| 2026-10-01 | ¥48,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥47,00 | 80,30K |
| 2026-09-30 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥47,00 | 130,20K |
| 2026-09-29 | ¥48,00 | 0,00 % | ¥48,00 | ¥48,00 | ¥47,00 | 102,90K |
| 2026-09-28 | ¥48,00 | -2,04 % | ¥49,00 | ¥49,00 | ¥47,00 | 277,70K |
| 2026-09-25 | ¥49,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 126,60K |
| 2026-09-24 | ¥49,00 | -2,00 % | ¥49,00 | ¥50,00 | ¥49,00 | 174,10K |
| 2026-09-18 | ¥50,00 | +2,04 % | ¥49,00 | ¥50,00 | ¥49,00 | 189,60K |
| 2026-09-17 | ¥49,00 | -2,00 % | ¥50,00 | ¥50,00 | ¥49,00 | 196,40K |
| 2026-09-16 | ¥50,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥50,00 | 164,80K |
| 2026-09-15 | ¥50,00 | -1,96 % | ¥51,00 | ¥51,00 | ¥50,00 | 90,40K |
| 2026-09-14 | ¥51,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥50,00 | 51,50K |
| 2026-09-11 | ¥51,00 | -1,92 % | ¥52,00 | ¥52,00 | ¥50,00 | 208,30K |
| 2026-09-10 | ¥52,00 | -3,70 % | ¥53,00 | ¥54,00 | ¥51,00 | 233,40K |
| 2026-09-09 | ¥54,00 | +1,89 % | ¥52,00 | ¥54,00 | ¥52,00 | 143,70K |
| 2026-09-08 | ¥53,00 | +3,92 % | ¥52,00 | ¥54,00 | ¥51,00 | 367,90K |
| 2026-09-07 | ¥51,00 | 0,00 % | ¥51,00 | ¥52,00 | ¥51,00 | 86,30K |
| 2026-09-04 | ¥51,00 | +2,00 % | ¥51,00 | ¥51,00 | ¥50,00 | 90,50K |
| 2026-09-03 | ¥50,00 | 0,00 % | ¥51,00 | ¥51,00 | ¥50,00 | 40,20K |
| 2026-09-02 | ¥50,00 | -3,85 % | ¥52,00 | ¥52,00 | ¥50,00 | 416,80K |
| 2026-09-01 | ¥52,00 | -1,89 % | ¥54,00 | ¥54,00 | ¥51,00 | 195,70K |
| 2026-08-31 | ¥53,00 | 0,00 % | ¥53,00 | ¥54,00 | ¥52,00 | 331,50K |
| 2026-08-28 | ¥53,00 | +6,00 % | ¥52,00 | ¥53,00 | ¥51,00 | 383,10K |
| 2026-08-27 | ¥50,00 | +2,04 % | ¥49,00 | ¥52,00 | ¥49,00 | 471,60K |
| 2026-08-26 | ¥49,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥49,00 | 484,70K |
| 2026-08-25 | ¥49,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥49,00 | 105,80K |
| 2026-08-24 | ¥49,00 | -3,92 % | ¥51,00 | ¥51,00 | ¥49,00 | 127,80K |
| 2026-08-21 | ¥51,00 | +2,00 % | ¥49,00 | ¥51,00 | ¥49,00 | 242,60K |
| 2026-08-20 | ¥50,00 | +2,04 % | ¥49,00 | ¥51,00 | ¥48,00 | 311,90K |
| 2026-08-19 | ¥49,00 | -3,92 % | ¥50,00 | ¥50,00 | ¥49,00 | 218,90K |
| 2026-08-18 | ¥51,00 | +2,00 % | ¥50,00 | ¥52,00 | ¥49,00 | 273,90K |
| 2026-08-17 | ¥50,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥48,00 | 435,80K |
| 2026-08-14 | ¥50,00 | +2,04 % | ¥49,00 | ¥50,00 | ¥48,00 | 270,50K |
| 2026-08-13 | ¥49,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 148,20K |
| 2026-08-12 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 98,40K |
| 2026-08-10 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 147,40K |
| 2026-08-07 | ¥49,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥47,00 | 236,80K |
| 2026-08-06 | ¥49,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥48,00 | 57,10K |
| 2026-08-05 | ¥49,00 | -2,00 % | ¥49,00 | ¥50,00 | ¥47,00 | 386,50K |
| 2026-08-04 | ¥50,00 | +11,11 % | ¥46,00 | ¥51,00 | ¥45,00 | 862,50K |
| 2026-08-03 | ¥45,00 | -2,17 % | ¥46,00 | ¥46,00 | ¥45,00 | 188,20K |
| 2026-07-31 | ¥46,00 | 0,00 % | ¥47,00 | ¥47,00 | ¥45,00 | 568,10K |
| 2026-07-30 | ¥46,00 | -8,00 % | ¥50,00 | ¥50,00 | ¥46,00 | 1,19M |
| 2026-07-29 | ¥50,00 | -3,85 % | ¥52,00 | ¥53,00 | ¥50,00 | 769,90K |
| 2026-07-28 | ¥52,00 | -23,53 % | ¥53,00 | ¥55,00 | ¥51,00 | 2,88M |
| 2026-07-27 | ¥68,00 | +4,62 % | ¥66,00 | ¥68,00 | ¥66,00 | 105,60K |
| 2026-07-24 | ¥65,00 | -4,41 % | ¥67,00 | ¥67,00 | ¥65,00 | 158,50K |
| 2026-07-23 | ¥68,00 | +1,49 % | ¥66,00 | ¥68,00 | ¥66,00 | 70,30K |
| 2026-07-22 | ¥67,00 | -1,47 % | ¥68,00 | ¥68,00 | ¥65,00 | 162,30K |
| 2026-07-21 | ¥68,00 | +3,03 % | ¥65,00 | ¥68,00 | ¥65,00 | 199,20K |
| 2026-07-17 | ¥66,00 | -5,71 % | ¥70,00 | ¥71,00 | ¥65,00 | 764,10K |
| 2026-07-16 | ¥70,00 | -5,41 % | ¥72,00 | ¥73,00 | ¥70,00 | 448,00K |
| 2026-07-15 | ¥74,00 | 0,00 % | ¥73,00 | ¥74,00 | ¥71,00 | 287,50K |
| 2026-07-14 | ¥74,00 | +2,78 % | ¥72,00 | ¥76,00 | ¥71,00 | 473,40K |
| 2026-07-13 | ¥72,00 | +2,86 % | ¥70,00 | ¥76,00 | ¥70,00 | 656,50K |
| 2026-07-10 | ¥70,00 | +1,45 % | ¥69,00 | ¥71,00 | ¥66,00 | 704,70K |
| 2026-07-09 | ¥69,00 | -8,00 % | ¥71,00 | ¥73,00 | ¥66,00 | 1,89M |
| 2026-07-08 | ¥75,00 | +17,19 % | ¥64,00 | ¥75,00 | ¥64,00 | 952,40K |
| 2026-07-07 | ¥64,00 | -4,48 % | ¥68,00 | ¥69,00 | ¥64,00 | 629,00K |
| 2026-07-06 | ¥67,00 | +6,35 % | ¥65,00 | ¥67,00 | ¥65,00 | 523,90K |
| 2026-07-03 | ¥63,00 | +1,61 % | ¥62,00 | ¥64,00 | ¥62,00 | 476,00K |
| 2026-07-02 | ¥62,00 | +1,64 % | ¥62,00 | ¥62,00 | ¥61,00 | 38,40K |
| 2026-07-01 | ¥61,00 | 0,00 % | ¥61,00 | ¥62,00 | ¥60,00 | 131,60K |
| 2026-06-30 | ¥61,00 | 0,00 % | ¥61,00 | ¥61,00 | ¥60,00 | 101,20K |
| 2026-06-29 | ¥61,00 | +3,39 % | ¥59,00 | ¥61,00 | ¥59,00 | 77,50K |
| 2026-06-26 | ¥59,00 | -3,28 % | ¥61,00 | ¥61,00 | ¥59,00 | 170,20K |
| 2026-06-25 | ¥61,00 | +3,39 % | ¥60,00 | ¥61,00 | ¥59,00 | 156,50K |
| 2026-06-24 | ¥59,00 | -1,67 % | ¥61,00 | ¥61,00 | ¥59,00 | 246,30K |
| 2026-06-23 | ¥60,00 | 0,00 % | ¥60,00 | ¥61,00 | ¥60,00 | 78,70K |
| 2026-06-22 | ¥60,00 | 0,00 % | ¥60,00 | ¥61,00 | ¥60,00 | 93,90K |
| 2026-06-19 | ¥60,00 | -3,23 % | ¥63,00 | ¥63,00 | ¥60,00 | 325,10K |
| 2026-06-18 | ¥62,00 | 0,00 % | ¥62,00 | ¥63,00 | ¥60,00 | 425,20K |
| 2026-06-17 | ¥62,00 | +1,64 % | ¥60,00 | ¥62,00 | ¥60,00 | 240,50K |
| 2026-06-16 | ¥61,00 | -1,61 % | ¥62,00 | ¥62,00 | ¥60,00 | 365,00K |
| 2026-06-15 | ¥62,00 | +3,33 % | ¥61,00 | ¥63,00 | ¥61,00 | 401,30K |
| 2026-06-12 | ¥60,00 | -4,76 % | ¥64,00 | ¥64,00 | ¥60,00 | 985,30K |
| 2026-06-11 | ¥63,00 | 0,00 % | ¥62,00 | ¥65,00 | ¥60,00 | 1,83M |
| 2026-06-10 | ¥63,00 | +6,78 % | ¥61,00 | ¥80,00 | ¥60,00 | 16,15M |
| 2026-06-09 | ¥59,00 | +1,72 % | ¥58,00 | ¥59,00 | ¥57,00 | 313,20K |
| 2026-06-08 | ¥58,00 | +1,75 % | ¥58,00 | ¥59,00 | ¥57,00 | 406,10K |
| 2026-06-05 | ¥57,00 | -1,72 % | ¥58,00 | ¥58,00 | ¥57,00 | 467,70K |
| 2026-06-04 | ¥58,00 | 0,00 % | ¥58,00 | ¥61,00 | ¥58,00 | 679,10K |
| 2026-06-03 | ¥58,00 | -3,33 % | ¥61,00 | ¥61,00 | ¥58,00 | 560,80K |
| 2026-06-02 | ¥60,00 | +3,45 % | ¥58,00 | ¥66,00 | ¥58,00 | 2,14M |
| 2026-06-01 | ¥58,00 | -3,33 % | ¥60,00 | ¥61,00 | ¥58,00 | 430,00K |
| 2026-05-29 | ¥60,00 | 0,00 % | ¥61,00 | ¥62,00 | ¥60,00 | 223,80K |
| 2026-05-28 | ¥60,00 | +3,45 % | ¥58,00 | ¥62,00 | ¥58,00 | 340,10K |
| 2026-05-27 | ¥58,00 | -3,33 % | ¥60,00 | ¥60,00 | ¥58,00 | 847,40K |
| 2026-05-26 | ¥60,00 | -1,64 % | ¥61,00 | ¥62,00 | ¥60,00 | 356,90K |
| 2026-05-25 | ¥61,00 | -1,61 % | ¥62,00 | ¥62,00 | ¥61,00 | 164,70K |