Perseus Proteomics, Inc. 4882
TSE · Japan · Gesundheitstechnologie
¥161,00-5,00 (-3,01 %)
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 | ¥161,00 | -3,01 % | ¥163,00 | ¥164,00 | ¥160,00 | 135,40K |
| 2026-10-01 | ¥166,00 | -0,60 % | ¥165,00 | ¥166,00 | ¥161,00 | 130,00K |
| 2026-09-30 | ¥167,00 | +1,83 % | ¥168,00 | ¥169,00 | ¥163,00 | 176,50K |
| 2026-09-29 | ¥164,00 | -4,09 % | ¥174,00 | ¥174,00 | ¥163,00 | 233,90K |
| 2026-09-28 | ¥171,00 | 0,00 % | ¥171,00 | ¥174,00 | ¥170,00 | 165,40K |
| 2026-09-25 | ¥171,00 | -2,29 % | ¥175,00 | ¥175,00 | ¥168,00 | 330,10K |
| 2026-09-24 | ¥175,00 | -3,85 % | ¥180,00 | ¥180,00 | ¥172,00 | 454,60K |
| 2026-09-18 | ¥182,00 | -2,15 % | ¥184,00 | ¥193,00 | ¥180,00 | 783,60K |
| 2026-09-17 | ¥186,00 | +3,33 % | ¥182,00 | ¥189,00 | ¥178,00 | 684,70K |
| 2026-09-16 | ¥180,00 | +5,26 % | ¥176,00 | ¥182,00 | ¥173,00 | 642,60K |
| 2026-09-15 | ¥171,00 | +0,59 % | ¥168,00 | ¥175,00 | ¥167,00 | 530,70K |
| 2026-09-14 | ¥170,00 | +4,29 % | ¥164,00 | ¥172,00 | ¥163,00 | 1,03M |
| 2026-09-11 | ¥163,00 | +1,88 % | ¥156,00 | ¥164,00 | ¥155,00 | 386,20K |
| 2026-09-10 | ¥160,00 | +0,63 % | ¥154,00 | ¥161,00 | ¥154,00 | 593,80K |
| 2026-09-09 | ¥159,00 | -2,45 % | ¥158,00 | ¥163,00 | ¥154,00 | 1,19M |
| 2026-09-08 | ¥163,00 | +10,14 % | ¥148,00 | ¥194,00 | ¥145,00 | 12,93M |
| 2026-09-07 | ¥148,00 | +2,07 % | ¥144,00 | ¥148,00 | ¥143,00 | 130,40K |
| 2026-09-04 | ¥145,00 | +2,84 % | ¥141,00 | ¥145,00 | ¥141,00 | 129,90K |
| 2026-09-03 | ¥141,00 | -0,70 % | ¥141,00 | ¥143,00 | ¥141,00 | 93,40K |
| 2026-09-02 | ¥142,00 | -1,39 % | ¥141,00 | ¥145,00 | ¥140,00 | 197,60K |
| 2026-09-01 | ¥144,00 | 0,00 % | ¥144,00 | ¥144,00 | ¥142,00 | 166,60K |
| 2026-08-31 | ¥144,00 | -3,36 % | ¥149,00 | ¥149,00 | ¥143,00 | 222,40K |
| 2026-08-28 | ¥149,00 | 0,00 % | ¥149,00 | ¥150,00 | ¥146,00 | 130,30K |
| 2026-08-27 | ¥149,00 | -0,67 % | ¥150,00 | ¥151,00 | ¥149,00 | 117,40K |
| 2026-08-26 | ¥150,00 | +2,04 % | ¥148,00 | ¥152,00 | ¥147,00 | 200,20K |
| 2026-08-25 | ¥147,00 | -0,68 % | ¥146,00 | ¥147,00 | ¥143,00 | 170,80K |
| 2026-08-24 | ¥148,00 | +0,68 % | ¥147,00 | ¥150,00 | ¥146,00 | 121,60K |
| 2026-08-21 | ¥147,00 | -0,68 % | ¥147,00 | ¥148,00 | ¥144,00 | 245,90K |
| 2026-08-20 | ¥148,00 | +4,96 % | ¥142,00 | ¥148,00 | ¥142,00 | 162,40K |
| 2026-08-19 | ¥141,00 | -2,76 % | ¥144,00 | ¥144,00 | ¥140,00 | 152,60K |
| 2026-08-18 | ¥145,00 | 0,00 % | ¥145,00 | ¥147,00 | ¥144,00 | 154,20K |
| 2026-08-17 | ¥145,00 | 0,00 % | ¥146,00 | ¥146,00 | ¥140,00 | 189,60K |
| 2026-08-14 | ¥145,00 | -1,36 % | ¥144,00 | ¥147,00 | ¥141,00 | 164,00K |
| 2026-08-13 | ¥147,00 | +2,80 % | ¥144,00 | ¥149,00 | ¥144,00 | 259,40K |
| 2026-08-12 | ¥143,00 | +0,70 % | ¥142,00 | ¥145,00 | ¥141,00 | 98,80K |
| 2026-08-10 | ¥142,00 | 0,00 % | ¥144,00 | ¥145,00 | ¥139,00 | 143,50K |
| 2026-08-07 | ¥142,00 | +0,71 % | ¥141,00 | ¥142,00 | ¥140,00 | 125,80K |
| 2026-08-06 | ¥141,00 | -0,70 % | ¥143,00 | ¥143,00 | ¥140,00 | 99,30K |
| 2026-08-05 | ¥142,00 | 0,00 % | ¥144,00 | ¥145,00 | ¥141,00 | 134,20K |
| 2026-08-04 | ¥142,00 | +2,90 % | ¥139,00 | ¥143,00 | ¥138,00 | 137,20K |
| 2026-08-03 | ¥138,00 | -4,83 % | ¥144,00 | ¥144,00 | ¥134,00 | 443,40K |
| 2026-07-31 | ¥145,00 | +1,40 % | ¥145,00 | ¥148,00 | ¥144,00 | 204,80K |
| 2026-07-30 | ¥143,00 | +0,70 % | ¥144,00 | ¥145,00 | ¥142,00 | 122,00K |
| 2026-07-29 | ¥142,00 | -2,07 % | ¥143,00 | ¥144,00 | ¥142,00 | 190,50K |
| 2026-07-28 | ¥145,00 | -2,68 % | ¥150,00 | ¥150,00 | ¥143,00 | 271,10K |
| 2026-07-27 | ¥149,00 | +4,20 % | ¥144,00 | ¥151,00 | ¥144,00 | 274,20K |
| 2026-07-24 | ¥143,00 | -2,72 % | ¥146,00 | ¥146,00 | ¥142,00 | 281,10K |
| 2026-07-23 | ¥147,00 | -0,68 % | ¥147,00 | ¥150,00 | ¥146,00 | 136,80K |
| 2026-07-22 | ¥148,00 | -1,99 % | ¥151,00 | ¥151,00 | ¥147,00 | 142,00K |
| 2026-07-21 | ¥151,00 | +1,34 % | ¥149,00 | ¥153,00 | ¥148,00 | 356,60K |
| 2026-07-17 | ¥149,00 | -5,70 % | ¥155,00 | ¥155,00 | ¥145,00 | 479,40K |
| 2026-07-16 | ¥158,00 | -1,25 % | ¥160,00 | ¥165,00 | ¥157,00 | 205,70K |
| 2026-07-15 | ¥160,00 | +2,56 % | ¥155,00 | ¥160,00 | ¥155,00 | 128,90K |
| 2026-07-14 | ¥156,00 | +1,30 % | ¥152,00 | ¥158,00 | ¥152,00 | 117,40K |
| 2026-07-13 | ¥154,00 | -2,53 % | ¥156,00 | ¥162,00 | ¥153,00 | 255,80K |
| 2026-07-10 | ¥158,00 | +5,33 % | ¥149,00 | ¥158,00 | ¥149,00 | 291,40K |
| 2026-07-09 | ¥150,00 | +0,67 % | ¥151,00 | ¥152,00 | ¥147,00 | 120,80K |
| 2026-07-08 | ¥149,00 | -3,87 % | ¥154,00 | ¥154,00 | ¥148,00 | 443,70K |
| 2026-07-07 | ¥155,00 | -2,52 % | ¥160,00 | ¥161,00 | ¥153,00 | 236,20K |
| 2026-07-06 | ¥159,00 | +3,25 % | ¥156,00 | ¥163,00 | ¥155,00 | 478,60K |
| 2026-07-03 | ¥154,00 | -1,28 % | ¥154,00 | ¥156,00 | ¥147,00 | 1,14M |
| 2026-07-02 | ¥156,00 | -4,88 % | ¥166,00 | ¥176,00 | ¥154,00 | 1,53M |
| 2026-07-01 | ¥164,00 | +3,14 % | ¥160,00 | ¥164,00 | ¥150,00 | 765,20K |
| 2026-06-30 | ¥159,00 | -3,05 % | ¥164,00 | ¥165,00 | ¥157,00 | 625,60K |
| 2026-06-29 | ¥164,00 | 0,00 % | ¥167,00 | ¥168,00 | ¥160,00 | 730,70K |
| 2026-06-26 | ¥164,00 | -3,53 % | ¥162,00 | ¥171,00 | ¥159,00 | 1,29M |
| 2026-06-25 | ¥170,00 | +7,59 % | ¥168,00 | ¥194,00 | ¥159,00 | 9,18M |
| 2026-06-24 | ¥158,00 | +9,72 % | ¥147,00 | ¥176,00 | ¥147,00 | 3,56M |
| 2026-06-23 | ¥144,00 | -5,26 % | ¥151,00 | ¥152,00 | ¥142,00 | 572,40K |
| 2026-06-22 | ¥152,00 | +3,40 % | ¥150,00 | ¥156,00 | ¥149,00 | 271,80K |
| 2026-06-19 | ¥147,00 | -2,65 % | ¥154,00 | ¥154,00 | ¥145,00 | 148,80K |
| 2026-06-18 | ¥151,00 | +4,14 % | ¥148,00 | ¥153,00 | ¥143,00 | 263,00K |
| 2026-06-17 | ¥145,00 | 0,00 % | ¥144,00 | ¥150,00 | ¥143,00 | 150,00K |
| 2026-06-16 | ¥145,00 | +1,40 % | ¥146,00 | ¥148,00 | ¥142,00 | 172,20K |
| 2026-06-15 | ¥143,00 | -2,05 % | ¥147,00 | ¥148,00 | ¥142,00 | 132,60K |
| 2026-06-12 | ¥146,00 | -2,67 % | ¥152,00 | ¥152,00 | ¥146,00 | 125,80K |
| 2026-06-11 | ¥150,00 | +2,74 % | ¥145,00 | ¥151,00 | ¥145,00 | 200,70K |
| 2026-06-10 | ¥146,00 | -2,67 % | ¥148,00 | ¥148,00 | ¥142,00 | 309,60K |
| 2026-06-09 | ¥150,00 | +1,35 % | ¥150,00 | ¥153,00 | ¥148,00 | 100,80K |
| 2026-06-08 | ¥148,00 | -1,99 % | ¥147,00 | ¥151,00 | ¥146,00 | 186,50K |
| 2026-06-05 | ¥151,00 | +2,03 % | ¥147,00 | ¥153,00 | ¥146,00 | 329,60K |
| 2026-06-04 | ¥148,00 | -1,99 % | ¥149,00 | ¥150,00 | ¥145,00 | 158,70K |
| 2026-06-03 | ¥151,00 | -0,66 % | ¥154,00 | ¥156,00 | ¥147,00 | 244,50K |
| 2026-06-02 | ¥152,00 | -0,65 % | ¥153,00 | ¥155,00 | ¥149,00 | 218,70K |
| 2026-06-01 | ¥153,00 | -1,29 % | ¥154,00 | ¥155,00 | ¥146,00 | 452,20K |
| 2026-05-29 | ¥155,00 | -3,73 % | ¥162,00 | ¥162,00 | ¥153,00 | 363,00K |
| 2026-05-28 | ¥161,00 | -1,83 % | ¥164,00 | ¥166,00 | ¥158,00 | 249,50K |
| 2026-05-27 | ¥164,00 | -1,20 % | ¥167,00 | ¥169,00 | ¥163,00 | 186,00K |
| 2026-05-26 | ¥166,00 | +1,22 % | ¥167,00 | ¥168,00 | ¥163,00 | 169,70K |
| 2026-05-25 | ¥164,00 | -4,09 % | ¥170,00 | ¥171,00 | ¥161,00 | 402,70K |