AnyMind Group Inc. 5027
TSE · Japan · Technologiedienstleistungen
¥806,00-22,00 (-2,66 %)
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 | ¥806,00 | -2,66 % | ¥825,00 | ¥834,00 | ¥805,00 | 198,90K |
| 2026-10-01 | ¥828,00 | +2,86 % | ¥809,00 | ¥833,00 | ¥807,00 | 206,60K |
| 2026-09-30 | ¥805,00 | +2,16 % | ¥793,00 | ¥808,00 | ¥786,00 | 198,10K |
| 2026-09-29 | ¥788,00 | +0,25 % | ¥785,00 | ¥800,00 | ¥770,00 |
| 192,80K |
| 2026-09-28 | ¥786,00 | -1,87 % | ¥794,00 | ¥808,00 | ¥781,00 | 144,30K |
| 2026-09-25 | ¥801,00 | -2,32 % | ¥810,00 | ¥810,00 | ¥790,00 | 226,70K |
| 2026-09-24 | ¥820,00 | +3,80 % | ¥800,00 | ¥829,00 | ¥795,00 | 482,10K |
| 2026-09-18 | ¥790,00 | +0,13 % | ¥776,00 | ¥797,00 | ¥762,00 | 307,20K |
| 2026-09-17 | ¥789,00 | +3,95 % | ¥766,00 | ¥805,00 | ¥763,00 | 454,30K |
| 2026-09-16 | ¥759,00 | -1,94 % | ¥787,00 | ¥787,00 | ¥753,00 | 235,30K |
| 2026-09-15 | ¥774,00 | -0,51 % | ¥778,00 | ¥781,00 | ¥767,00 | 177,40K |
| 2026-09-14 | ¥778,00 | +3,87 % | ¥764,00 | ¥785,00 | ¥748,00 | 224,60K |
| 2026-09-11 | ¥749,00 | -0,13 % | ¥735,00 | ¥758,00 | ¥732,00 | 185,60K |
| 2026-09-10 | ¥750,00 | +0,27 % | ¥748,00 | ¥770,00 | ¥744,00 | 172,20K |
| 2026-09-09 | ¥748,00 | +3,46 % | ¥724,00 | ¥757,00 | ¥712,00 | 334,70K |
| 2026-09-08 | ¥723,00 | -1,23 % | ¥725,00 | ¥732,00 | ¥714,00 | 241,20K |
| 2026-09-07 | ¥732,00 | -2,14 % | ¥738,00 | ¥743,00 | ¥715,00 | 310,50K |
| 2026-09-04 | ¥748,00 | +3,31 % | ¥725,00 | ¥754,00 | ¥721,00 | 253,50K |
| 2026-09-03 | ¥724,00 | +0,14 % | ¥726,00 | ¥739,00 | ¥711,00 | 337,30K |
| 2026-09-02 | ¥723,00 | -5,61 % | ¥755,00 | ¥758,00 | ¥723,00 | 453,00K |
| 2026-09-01 | ¥766,00 | -3,53 % | ¥794,00 | ¥797,00 | ¥760,00 | 432,60K |
| 2026-08-31 | ¥794,00 | -2,46 % | ¥828,00 | ¥831,00 | ¥794,00 | 409,90K |
| 2026-08-28 | ¥814,00 | -1,81 % | ¥831,00 | ¥856,00 | ¥810,00 | 521,70K |
| 2026-08-27 | ¥829,00 | +6,69 % | ¥839,00 | ¥847,00 | ¥821,00 | 706,30K |
| 2026-08-26 | ¥777,00 | -0,89 % | ¥788,00 | ¥796,00 | ¥754,00 | 544,80K |
| 2026-08-25 | ¥784,00 | -3,33 % | ¥805,00 | ¥810,00 | ¥765,00 | 377,80K |
| 2026-08-24 | ¥811,00 | +1,00 % | ¥816,00 | ¥842,00 | ¥809,00 | 457,10K |
| 2026-08-21 | ¥803,00 | +2,16 % | ¥799,00 | ¥806,00 | ¥781,00 | 418,90K |
| 2026-08-20 | ¥786,00 | +4,24 % | ¥769,00 | ¥810,00 | ¥754,00 | 564,40K |
| 2026-08-19 | ¥754,00 | -2,20 % | ¥771,00 | ¥788,00 | ¥732,00 | 474,10K |
| 2026-08-18 | ¥771,00 | +6,64 % | ¥724,00 | ¥780,00 | ¥713,00 | 1,45M |
| 2026-08-17 | ¥723,00 | +16,05 % | ¥693,00 | ¥723,00 | ¥680,00 | 1,95M |
| 2026-08-14 | ¥623,00 | +5,95 % | ¥595,00 | ¥647,00 | ¥587,00 | 723,50K |
| 2026-08-13 | ¥588,00 | -1,67 % | ¥594,00 | ¥595,00 | ¥579,00 | 281,40K |
| 2026-08-12 | ¥598,00 | +5,47 % | ¥573,00 | ¥598,00 | ¥569,00 | 329,30K |
| 2026-08-10 | ¥567,00 | -0,18 % | ¥564,00 | ¥578,00 | ¥560,00 | 247,40K |
| 2026-08-07 | ¥568,00 | +0,35 % | ¥556,00 | ¥584,00 | ¥556,00 | 227,40K |
| 2026-08-06 | ¥566,00 | -1,91 % | ¥567,00 | ¥576,00 | ¥555,00 | 126,70K |
| 2026-08-05 | ¥577,00 | +7,05 % | ¥549,00 | ¥578,00 | ¥549,00 | 248,20K |
| 2026-08-04 | ¥539,00 | -1,10 % | ¥545,00 | ¥558,00 | ¥538,00 | 201,00K |
| 2026-08-03 | ¥545,00 | -2,15 % | ¥553,00 | ¥560,00 | ¥533,00 | 192,60K |
| 2026-07-31 | ¥557,00 | -0,54 % | ¥561,00 | ¥566,00 | ¥533,00 | 194,70K |
| 2026-07-30 | ¥560,00 | -2,61 % | ¥567,00 | ¥573,00 | ¥556,00 | 122,70K |
| 2026-07-29 | ¥575,00 | +3,23 % | ¥567,00 | ¥576,00 | ¥550,00 | 147,80K |
| 2026-07-28 | ¥557,00 | -0,71 % | ¥570,00 | ¥578,00 | ¥551,00 | 194,80K |
| 2026-07-27 | ¥561,00 | +7,27 % | ¥521,00 | ¥569,00 | ¥521,00 | 256,20K |
| 2026-07-24 | ¥523,00 | -2,97 % | ¥538,00 | ¥541,00 | ¥516,00 | 119,40K |
| 2026-07-23 | ¥539,00 | +0,56 % | ¥535,00 | ¥546,00 | ¥535,00 | 109,10K |
| 2026-07-22 | ¥536,00 | -3,07 % | ¥556,00 | ¥560,00 | ¥533,00 | 145,80K |
| 2026-07-21 | ¥553,00 | +3,36 % | ¥544,00 | ¥564,00 | ¥541,00 | 206,50K |
| 2026-07-17 | ¥535,00 | -2,01 % | ¥555,00 | ¥560,00 | ¥524,00 | 176,80K |
| 2026-07-16 | ¥546,00 | -1,44 % | ¥547,00 | ¥560,00 | ¥540,00 | 149,40K |
| 2026-07-15 | ¥554,00 | -4,65 % | ¥580,00 | ¥586,00 | ¥548,00 | 231,00K |
| 2026-07-14 | ¥581,00 | +6,41 % | ¥548,00 | ¥589,00 | ¥548,00 | 277,20K |
| 2026-07-13 | ¥546,00 | +0,18 % | ¥552,00 | ¥561,00 | ¥544,00 | 96,60K |
| 2026-07-10 | ¥545,00 | +3,02 % | ¥530,00 | ¥552,00 | ¥529,00 | 120,20K |
| 2026-07-09 | ¥529,00 | -1,49 % | ¥527,00 | ¥537,00 | ¥525,00 | 137,50K |
| 2026-07-08 | ¥537,00 | -2,54 % | ¥559,00 | ¥560,00 | ¥526,00 | 244,80K |
| 2026-07-07 | ¥551,00 | -1,61 % | ¥550,00 | ¥565,00 | ¥542,00 | 234,30K |
| 2026-07-06 | ¥560,00 | +6,46 % | ¥536,00 | ¥561,00 | ¥536,00 | 304,20K |
| 2026-07-03 | ¥526,00 | +0,96 % | ¥515,00 | ¥533,00 | ¥503,00 | 417,40K |
| 2026-07-02 | ¥521,00 | +15,01 % | ¥477,00 | ¥533,00 | ¥477,00 | 1,30M |
| 2026-07-01 | ¥453,00 | +0,67 % | ¥442,00 | ¥457,00 | ¥437,00 | 168,90K |
| 2026-06-30 | ¥450,00 | +5,88 % | ¥437,00 | ¥455,00 | ¥432,00 | 283,40K |
| 2026-06-29 | ¥425,00 | +2,66 % | ¥418,00 | ¥433,00 | ¥417,00 | 148,00K |
| 2026-06-26 | ¥414,00 | -0,96 % | ¥418,00 | ¥418,00 | ¥406,00 | 215,80K |
| 2026-06-25 | ¥418,00 | -1,65 % | ¥419,00 | ¥429,00 | ¥412,00 | 221,80K |
| 2026-06-24 | ¥425,00 | -3,85 % | ¥445,00 | ¥445,00 | ¥423,00 | 222,30K |
| 2026-06-23 | ¥442,00 | -5,76 % | ¥461,00 | ¥461,00 | ¥439,00 | 283,20K |
| 2026-06-22 | ¥469,00 | +5,87 % | ¥450,00 | ¥472,00 | ¥443,00 | 225,60K |
| 2026-06-19 | ¥443,00 | -6,93 % | ¥474,00 | ¥490,00 | ¥438,00 | 545,10K |
| 2026-06-18 | ¥476,00 | +6,97 % | ¥453,00 | ¥500,00 | ¥449,00 | 583,80K |
| 2026-06-17 | ¥445,00 | +2,77 % | ¥433,00 | ¥449,00 | ¥424,00 | 230,60K |
| 2026-06-16 | ¥433,00 | +1,17 % | ¥424,00 | ¥433,00 | ¥415,00 | 196,60K |
| 2026-06-15 | ¥428,00 | -0,47 % | ¥429,00 | ¥432,00 | ¥422,00 | 195,70K |
| 2026-06-12 | ¥430,00 | -0,92 % | ¥434,00 | ¥438,00 | ¥419,00 | 175,80K |
| 2026-06-11 | ¥434,00 | 0,00 % | ¥436,00 | ¥439,00 | ¥427,00 | 256,00K |
| 2026-06-10 | ¥434,00 | -2,47 % | ¥450,00 | ¥456,00 | ¥432,00 | 289,80K |
| 2026-06-09 | ¥445,00 | -2,63 % | ¥458,00 | ¥467,00 | ¥438,00 | 421,70K |
| 2026-06-08 | ¥457,00 | -5,38 % | ¥475,00 | ¥480,00 | ¥455,00 | 338,40K |
| 2026-06-05 | ¥483,00 | +1,26 % | ¥485,00 | ¥501,00 | ¥479,00 | 237,10K |
| 2026-06-04 | ¥477,00 | -1,04 % | ¥474,00 | ¥484,00 | ¥463,00 | 284,70K |
| 2026-06-03 | ¥482,00 | -5,86 % | ¥501,00 | ¥502,00 | ¥476,00 | 396,60K |
| 2026-06-02 | ¥512,00 | +0,99 % | ¥510,00 | ¥531,00 | ¥498,00 | 494,60K |
| 2026-06-01 | ¥507,00 | +1,81 % | ¥506,00 | ¥517,00 | ¥489,00 | 281,60K |
| 2026-05-29 | ¥498,00 | +3,97 % | ¥492,00 | ¥523,00 | ¥482,00 | 588,40K |
| 2026-05-28 | ¥479,00 | +1,48 % | ¥474,00 | ¥482,00 | ¥460,00 | 284,60K |
| 2026-05-27 | ¥472,00 | -6,72 % | ¥496,00 | ¥504,00 | ¥467,00 | 391,30K |
| 2026-05-26 | ¥506,00 | +0,20 % | ¥505,00 | ¥513,00 | ¥495,00 | 238,80K |
| 2026-05-25 | ¥505,00 | +0,20 % | ¥504,00 | ¥510,00 | ¥488,00 | 489,00K |