Waqoo Inc. 4937
TSE · Japan · Kurzlebige Konsumgüter
¥2.378,00-22,00 (-0,92 %)
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 | ¥2.378,00 | -0,92 % | ¥2.376,00 | ¥2.379,00 | ¥2.345,00 | 1,10K |
| 2026-10-01 | ¥2.400,00 | +0,42 % | ¥2.397,00 | ¥2.400,00 | ¥2.307,00 | 3,90K |
| 2026-09-30 | ¥2.390,00 | +0,72 % | ¥2.360,00 | ¥2.390,00 | ¥2.360,00 | 2,20K |
| 2026-09-29 | ¥2.373,00 | +0,04 % | ¥2.350,00 | ¥2.373,00 | ¥2.333,00 |
| 3,80K |
| 2026-09-28 | ¥2.372,00 | +0,13 % | ¥2.407,00 | ¥2.407,00 | ¥2.365,00 | 7,20K |
| 2026-09-25 | ¥2.369,00 | -0,59 % | ¥2.371,00 | ¥2.371,00 | ¥2.349,00 | 7,00K |
| 2026-09-24 | ¥2.383,00 | -0,63 % | ¥2.398,00 | ¥2.398,00 | ¥2.381,00 | 3,30K |
| 2026-09-18 | ¥2.398,00 | -0,08 % | ¥2.400,00 | ¥2.400,00 | ¥2.373,00 | 1,90K |
| 2026-09-17 | ¥2.400,00 | 0,00 % | ¥2.401,00 | ¥2.429,00 | ¥2.376,00 | 2,50K |
| 2026-09-16 | ¥2.400,00 | -0,08 % | ¥2.381,00 | ¥2.409,00 | ¥2.381,00 | 1,90K |
| 2026-09-15 | ¥2.402,00 | -1,31 % | ¥2.434,00 | ¥2.434,00 | ¥2.402,00 | 1,80K |
| 2026-09-14 | ¥2.434,00 | +1,54 % | ¥2.397,00 | ¥2.435,00 | ¥2.340,00 | 6,20K |
| 2026-09-11 | ¥2.397,00 | -1,68 % | ¥2.409,00 | ¥2.409,00 | ¥2.378,00 | 2,10K |
| 2026-09-10 | ¥2.438,00 | -0,49 % | ¥2.467,00 | ¥2.467,00 | ¥2.409,00 | 1,20K |
| 2026-09-09 | ¥2.450,00 | +2,94 % | ¥2.354,00 | ¥2.477,00 | ¥2.352,00 | 4,60K |
| 2026-09-08 | ¥2.380,00 | -2,66 % | ¥2.470,00 | ¥2.478,00 | ¥2.380,00 | 5,70K |
| 2026-09-07 | ¥2.445,00 | -0,81 % | ¥2.501,00 | ¥2.508,00 | ¥2.385,00 | 8,70K |
| 2026-09-04 | ¥2.465,00 | +5,21 % | ¥2.346,00 | ¥2.473,00 | ¥2.346,00 | 15,60K |
| 2026-09-03 | ¥2.343,00 | +2,94 % | ¥2.276,00 | ¥2.345,00 | ¥2.273,00 | 1,90K |
| 2026-09-02 | ¥2.276,00 | -1,09 % | ¥2.270,00 | ¥2.305,00 | ¥2.260,00 | 2,20K |
| 2026-09-01 | ¥2.301,00 | -3,32 % | ¥2.406,00 | ¥2.406,00 | ¥2.281,00 | 6,20K |
| 2026-08-31 | ¥2.380,00 | +2,15 % | ¥2.329,00 | ¥2.400,00 | ¥2.329,00 | 4,50K |
| 2026-08-28 | ¥2.330,00 | +2,01 % | ¥2.257,00 | ¥2.330,00 | ¥2.257,00 | 3,20K |
| 2026-08-27 | ¥2.284,00 | +1,33 % | ¥2.232,00 | ¥2.314,00 | ¥2.232,00 | 8,20K |
| 2026-08-26 | ¥2.254,00 | -6,90 % | ¥2.371,00 | ¥2.371,00 | ¥2.228,00 | 15,60K |
| 2026-08-25 | ¥2.421,00 | -2,97 % | ¥2.480,00 | ¥2.480,00 | ¥2.420,00 | 4,80K |
| 2026-08-24 | ¥2.495,00 | +1,55 % | ¥2.460,00 | ¥2.500,00 | ¥2.400,00 | 16,90K |
| 2026-08-21 | ¥2.457,00 | +4,33 % | ¥2.400,00 | ¥2.457,00 | ¥2.337,00 | 14,30K |
| 2026-08-20 | ¥2.355,00 | +3,97 % | ¥2.251,00 | ¥2.360,00 | ¥2.251,00 | 12,80K |
| 2026-08-19 | ¥2.265,00 | +2,49 % | ¥2.210,00 | ¥2.320,00 | ¥2.195,00 | 28,00K |
| 2026-08-18 | ¥2.210,00 | +2,41 % | ¥2.184,00 | ¥2.210,00 | ¥2.107,00 | 15,80K |
| 2026-08-17 | ¥2.158,00 | +6,31 % | ¥2.075,00 | ¥2.160,00 | ¥2.035,00 | 27,30K |
| 2026-08-14 | ¥2.030,00 | -0,39 % | ¥2.035,00 | ¥2.036,00 | ¥1.994,00 | 17,90K |
| 2026-08-13 | ¥2.038,00 | -5,21 % | ¥2.065,00 | ¥2.097,00 | ¥1.963,00 | 43,50K |
| 2026-08-12 | ¥2.150,00 | +9,25 % | ¥2.048,00 | ¥2.150,00 | ¥1.901,00 | 242,20K |
| 2026-08-10 | ¥1.968,00 | +25,51 % | ¥1.968,00 | ¥1.968,00 | ¥1.968,00 | 16,30K |
| 2026-08-07 | ¥1.568,00 | 0,00 % | ¥1.535,00 | ¥1.568,00 | ¥1.532,00 | 900 |
| 2026-08-06 | ¥1.568,00 | 0,00 % | ¥1.531,00 | ¥1.568,00 | ¥1.531,00 | 400 |
| 2026-08-05 | ¥1.568,00 | +1,95 % | ¥1.578,00 | ¥1.578,00 | ¥1.545,00 | 500 |
| 2026-08-04 | ¥1.538,00 | +3,43 % | ¥1.510,00 | ¥1.550,00 | ¥1.510,00 | 2,00K |
| 2026-08-03 | ¥1.487,00 | 0,00 % | ¥1.487,00 | ¥1.487,00 | ¥1.487,00 | 0 |
| 2026-07-31 | ¥1.487,00 | +0,47 % | ¥1.480,00 | ¥1.500,00 | ¥1.480,00 | 400 |
| 2026-07-30 | ¥1.480,00 | -2,05 % | ¥1.483,00 | ¥1.483,00 | ¥1.471,00 | 500 |
| 2026-07-29 | ¥1.511,00 | -0,07 % | ¥1.500,00 | ¥1.511,00 | ¥1.473,00 | 500 |
| 2026-07-28 | ¥1.512,00 | -3,69 % | ¥1.551,00 | ¥1.551,00 | ¥1.504,00 | 600 |
| 2026-07-27 | ¥1.570,00 | +4,60 % | ¥1.530,00 | ¥1.570,00 | ¥1.530,00 | 900 |
| 2026-07-24 | ¥1.501,00 | -1,12 % | ¥1.518,00 | ¥1.518,00 | ¥1.501,00 | 300 |
| 2026-07-23 | ¥1.518,00 | +2,57 % | ¥1.455,00 | ¥1.555,00 | ¥1.455,00 | 6,20K |
| 2026-07-22 | ¥1.480,00 | -1,73 % | ¥1.480,00 | ¥1.480,00 | ¥1.480,00 | 300 |
| 2026-07-21 | ¥1.506,00 | +1,76 % | ¥1.506,00 | ¥1.506,00 | ¥1.506,00 | 100 |
| 2026-07-17 | ¥1.480,00 | 0,00 % | ¥1.480,00 | ¥1.480,00 | ¥1.480,00 | 0 |
| 2026-07-16 | ¥1.480,00 | +1,37 % | ¥1.480,00 | ¥1.480,00 | ¥1.480,00 | 100 |
| 2026-07-15 | ¥1.460,00 | +0,90 % | ¥1.447,00 | ¥1.460,00 | ¥1.447,00 | 200 |
| 2026-07-14 | ¥1.447,00 | -2,03 % | ¥1.447,00 | ¥1.447,00 | ¥1.447,00 | 100 |
| 2026-07-13 | ¥1.477,00 | +1,86 % | ¥1.477,00 | ¥1.477,00 | ¥1.477,00 | 100 |
| 2026-07-10 | ¥1.450,00 | 0,00 % | ¥1.446,00 | ¥1.450,00 | ¥1.446,00 | 300 |
| 2026-07-09 | ¥1.450,00 | +0,55 % | ¥1.434,00 | ¥1.450,00 | ¥1.434,00 | 2,50K |
| 2026-07-08 | ¥1.442,00 | -2,10 % | ¥1.472,00 | ¥1.472,00 | ¥1.442,00 | 5,10K |
| 2026-07-07 | ¥1.473,00 | -0,81 % | ¥1.473,00 | ¥1.493,00 | ¥1.473,00 | 1,50K |
| 2026-07-06 | ¥1.485,00 | -1,00 % | ¥1.493,00 | ¥1.493,00 | ¥1.482,00 | 17,00K |
| 2026-07-03 | ¥1.500,00 | +1,01 % | ¥1.485,00 | ¥1.500,00 | ¥1.485,00 | 1,20K |
| 2026-07-02 | ¥1.485,00 | -2,24 % | ¥1.502,00 | ¥1.505,00 | ¥1.485,00 | 2,20K |
| 2026-07-01 | ¥1.519,00 | 0,00 % | ¥1.519,00 | ¥1.519,00 | ¥1.519,00 | 0 |
| 2026-06-30 | ¥1.519,00 | 0,00 % | ¥1.515,00 | ¥1.519,00 | ¥1.477,00 | 600 |
| 2026-06-29 | ¥1.519,00 | +1,61 % | ¥1.486,00 | ¥1.519,00 | ¥1.475,00 | 1,40K |
| 2026-06-26 | ¥1.495,00 | -0,33 % | ¥1.500,00 | ¥1.500,00 | ¥1.495,00 | 700 |
| 2026-06-25 | ¥1.500,00 | -1,06 % | ¥1.476,00 | ¥1.512,00 | ¥1.472,00 | 1,70K |
| 2026-06-24 | ¥1.516,00 | -2,38 % | ¥1.550,00 | ¥1.550,00 | ¥1.499,00 | 2,00K |
| 2026-06-23 | ¥1.553,00 | 0,00 % | ¥1.553,00 | ¥1.553,00 | ¥1.553,00 | 0 |
| 2026-06-22 | ¥1.553,00 | +0,65 % | ¥1.520,00 | ¥1.553,00 | ¥1.520,00 | 300 |
| 2026-06-19 | ¥1.543,00 | +0,78 % | ¥1.543,00 | ¥1.543,00 | ¥1.543,00 | 200 |
| 2026-06-18 | ¥1.531,00 | +2,07 % | ¥1.534,00 | ¥1.534,00 | ¥1.504,00 | 2,70K |
| 2026-06-17 | ¥1.500,00 | -2,98 % | ¥1.530,00 | ¥1.533,00 | ¥1.454,00 | 13,40K |
| 2026-06-16 | ¥1.546,00 | -1,21 % | ¥1.540,00 | ¥1.546,00 | ¥1.540,00 | 400 |
| 2026-06-15 | ¥1.565,00 | +1,62 % | ¥1.540,00 | ¥1.566,00 | ¥1.540,00 | 800 |
| 2026-06-12 | ¥1.540,00 | 0,00 % | ¥1.540,00 | ¥1.540,00 | ¥1.540,00 | 100 |
| 2026-06-11 | ¥1.540,00 | -1,72 % | ¥1.580,00 | ¥1.580,00 | ¥1.540,00 | 700 |
| 2026-06-10 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.567,00 | ¥1.567,00 | 0 |
| 2026-06-09 | ¥1.567,00 | +1,49 % | ¥1.504,00 | ¥1.567,00 | ¥1.504,00 | 500 |
| 2026-06-08 | ¥1.544,00 | -0,32 % | ¥1.531,00 | ¥1.570,00 | ¥1.530,00 | 6,10K |
| 2026-06-05 | ¥1.549,00 | -0,06 % | ¥1.580,00 | ¥1.580,00 | ¥1.548,00 | 600 |
| 2026-06-04 | ¥1.550,00 | -1,59 % | ¥1.549,00 | ¥1.560,00 | ¥1.507,00 | 12,10K |
| 2026-06-03 | ¥1.575,00 | +1,22 % | ¥1.550,00 | ¥1.575,00 | ¥1.534,00 | 20,40K |
| 2026-06-02 | ¥1.556,00 | -1,95 % | ¥1.598,00 | ¥1.598,00 | ¥1.551,00 | 5,50K |
| 2026-06-01 | ¥1.587,00 | +0,95 % | ¥1.577,00 | ¥1.620,00 | ¥1.575,00 | 6,90K |
| 2026-05-29 | ¥1.572,00 | -1,75 % | ¥1.600,00 | ¥1.600,00 | ¥1.570,00 | 8,90K |
| 2026-05-28 | ¥1.600,00 | -0,12 % | ¥1.600,00 | ¥1.600,00 | ¥1.573,00 | 1,30K |
| 2026-05-27 | ¥1.602,00 | +2,56 % | ¥1.554,00 | ¥1.602,00 | ¥1.554,00 | 2,20K |
| 2026-05-26 | ¥1.562,00 | 0,00 % | ¥1.562,00 | ¥1.562,00 | ¥1.562,00 | 0 |
| 2026-05-25 | ¥1.562,00 | -2,38 % | ¥1.633,00 | ¥1.675,00 | ¥1.557,00 | 7,50K |