SecondXight Analytica,Inc. 5028
TSE · Japan · Technologiedienstleistungen
¥350,00-1,00 (-0,28 %)
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 | ¥350,00 | -0,28 % | ¥352,00 | ¥353,00 | ¥348,00 | 11,20K |
| 2026-10-01 | ¥351,00 | -1,13 % | ¥353,00 | ¥354,00 | ¥351,00 | 3,30K |
| 2026-09-30 | ¥355,00 | 0,00 % | ¥355,00 | ¥357,00 | ¥351,00 | 12,60K |
| 2026-09-29 | ¥355,00 | -0,56 % | ¥355,00 | ¥357,00 | ¥354,00 |
| 4,80K |
| 2026-09-28 | ¥357,00 | +0,28 % | ¥358,00 | ¥358,00 | ¥351,00 | 7,60K |
| 2026-09-25 | ¥356,00 | 0,00 % | ¥355,00 | ¥357,00 | ¥355,00 | 3,30K |
| 2026-09-24 | ¥356,00 | -0,28 % | ¥358,00 | ¥362,00 | ¥355,00 | 12,60K |
| 2026-09-18 | ¥357,00 | -1,38 % | ¥358,00 | ¥360,00 | ¥357,00 | 3,50K |
| 2026-09-17 | ¥362,00 | +1,97 % | ¥356,00 | ¥362,00 | ¥354,00 | 6,00K |
| 2026-09-16 | ¥355,00 | -1,11 % | ¥359,00 | ¥359,00 | ¥351,00 | 8,80K |
| 2026-09-15 | ¥359,00 | +0,28 % | ¥353,00 | ¥360,00 | ¥353,00 | 5,30K |
| 2026-09-14 | ¥358,00 | +1,42 % | ¥350,00 | ¥358,00 | ¥350,00 | 4,50K |
| 2026-09-11 | ¥353,00 | -0,56 % | ¥350,00 | ¥354,00 | ¥350,00 | 3,30K |
| 2026-09-10 | ¥355,00 | 0,00 % | ¥354,00 | ¥361,00 | ¥351,00 | 9,00K |
| 2026-09-09 | ¥355,00 | -1,39 % | ¥360,00 | ¥360,00 | ¥355,00 | 4,60K |
| 2026-09-08 | ¥360,00 | -0,55 % | ¥362,00 | ¥362,00 | ¥353,00 | 16,60K |
| 2026-09-07 | ¥362,00 | +1,12 % | ¥363,00 | ¥365,00 | ¥359,00 | 8,00K |
| 2026-09-04 | ¥358,00 | +1,13 % | ¥352,00 | ¥358,00 | ¥352,00 | 8,80K |
| 2026-09-03 | ¥354,00 | -0,28 % | ¥355,00 | ¥358,00 | ¥350,00 | 15,30K |
| 2026-09-02 | ¥355,00 | +0,28 % | ¥358,00 | ¥358,00 | ¥353,00 | 5,10K |
| 2026-09-01 | ¥354,00 | -0,84 % | ¥357,00 | ¥358,00 | ¥353,00 | 3,90K |
| 2026-08-31 | ¥357,00 | 0,00 % | ¥353,00 | ¥361,00 | ¥351,00 | 12,70K |
| 2026-08-28 | ¥357,00 | -1,38 % | ¥361,00 | ¥362,00 | ¥357,00 | 5,50K |
| 2026-08-27 | ¥362,00 | -1,09 % | ¥363,00 | ¥366,00 | ¥361,00 | 7,40K |
| 2026-08-26 | ¥366,00 | +0,27 % | ¥365,00 | ¥370,00 | ¥364,00 | 7,90K |
| 2026-08-25 | ¥365,00 | 0,00 % | ¥366,00 | ¥373,00 | ¥363,00 | 34,00K |
| 2026-08-24 | ¥365,00 | +3,11 % | ¥358,00 | ¥365,00 | ¥353,00 | 21,50K |
| 2026-08-21 | ¥354,00 | +1,14 % | ¥353,00 | ¥357,00 | ¥344,00 | 21,20K |
| 2026-08-20 | ¥350,00 | +0,57 % | ¥348,00 | ¥357,00 | ¥345,00 | 16,60K |
| 2026-08-19 | ¥348,00 | -3,33 % | ¥355,00 | ¥357,00 | ¥347,00 | 12,60K |
| 2026-08-18 | ¥360,00 | +1,12 % | ¥356,00 | ¥364,00 | ¥347,00 | 20,20K |
| 2026-08-17 | ¥356,00 | 0,00 % | ¥364,00 | ¥370,00 | ¥355,00 | 17,00K |
| 2026-08-14 | ¥356,00 | -6,56 % | ¥359,00 | ¥374,00 | ¥356,00 | 33,10K |
| 2026-08-13 | ¥381,00 | -1,80 % | ¥385,00 | ¥389,00 | ¥381,00 | 7,60K |
| 2026-08-12 | ¥388,00 | +1,31 % | ¥375,00 | ¥394,00 | ¥375,00 | 26,80K |
| 2026-08-10 | ¥383,00 | +1,59 % | ¥390,00 | ¥390,00 | ¥373,00 | 16,70K |
| 2026-08-07 | ¥377,00 | +1,07 % | ¥368,00 | ¥377,00 | ¥368,00 | 2,80K |
| 2026-08-06 | ¥373,00 | -0,27 % | ¥380,00 | ¥380,00 | ¥372,00 | 4,30K |
| 2026-08-05 | ¥374,00 | -1,32 % | ¥373,00 | ¥375,00 | ¥363,00 | 21,20K |
| 2026-08-04 | ¥379,00 | +0,53 % | ¥379,00 | ¥379,00 | ¥374,00 | 4,00K |
| 2026-08-03 | ¥377,00 | +3,01 % | ¥374,00 | ¥377,00 | ¥366,00 | 5,10K |
| 2026-07-31 | ¥366,00 | +1,10 % | ¥364,00 | ¥378,00 | ¥361,00 | 11,10K |
| 2026-07-30 | ¥362,00 | +2,26 % | ¥350,00 | ¥368,00 | ¥350,00 | 8,20K |
| 2026-07-29 | ¥354,00 | +2,02 % | ¥346,00 | ¥356,00 | ¥343,00 | 9,00K |
| 2026-07-28 | ¥347,00 | -4,41 % | ¥356,00 | ¥358,00 | ¥347,00 | 19,30K |
| 2026-07-27 | ¥363,00 | +0,83 % | ¥357,00 | ¥370,00 | ¥357,00 | 8,30K |
| 2026-07-24 | ¥360,00 | -3,23 % | ¥366,00 | ¥369,00 | ¥360,00 | 4,30K |
| 2026-07-23 | ¥372,00 | 0,00 % | ¥368,00 | ¥376,00 | ¥368,00 | 4,20K |
| 2026-07-22 | ¥372,00 | +1,09 % | ¥365,00 | ¥374,00 | ¥365,00 | 4,70K |
| 2026-07-21 | ¥368,00 | -1,34 % | ¥371,00 | ¥372,00 | ¥364,00 | 13,80K |
| 2026-07-17 | ¥373,00 | -7,44 % | ¥390,00 | ¥390,00 | ¥363,00 | 39,80K |
| 2026-07-16 | ¥403,00 | -0,49 % | ¥403,00 | ¥409,00 | ¥397,00 | 8,80K |
| 2026-07-15 | ¥405,00 | -1,22 % | ¥408,00 | ¥410,00 | ¥396,00 | 16,80K |
| 2026-07-14 | ¥410,00 | -1,91 % | ¥423,00 | ¥423,00 | ¥393,00 | 37,80K |
| 2026-07-13 | ¥418,00 | -1,42 % | ¥424,00 | ¥426,00 | ¥418,00 | 15,10K |
| 2026-07-10 | ¥424,00 | 0,00 % | ¥424,00 | ¥435,00 | ¥419,00 | 21,70K |
| 2026-07-09 | ¥424,00 | -4,29 % | ¥443,00 | ¥443,00 | ¥417,00 | 41,90K |
| 2026-07-08 | ¥443,00 | +1,84 % | ¥438,00 | ¥451,00 | ¥437,00 | 46,30K |
| 2026-07-07 | ¥435,00 | +2,35 % | ¥425,00 | ¥435,00 | ¥422,00 | 65,20K |
| 2026-07-06 | ¥425,00 | +7,59 % | ¥395,00 | ¥425,00 | ¥391,00 | 75,20K |
| 2026-07-03 | ¥395,00 | +0,77 % | ¥392,00 | ¥395,00 | ¥381,00 | 22,20K |
| 2026-07-02 | ¥392,00 | +3,98 % | ¥377,00 | ¥392,00 | ¥369,00 | 21,90K |
| 2026-07-01 | ¥377,00 | +1,89 % | ¥374,00 | ¥377,00 | ¥360,00 | 14,20K |
| 2026-06-30 | ¥370,00 | +3,06 % | ¥351,00 | ¥370,00 | ¥350,00 | 20,70K |
| 2026-06-29 | ¥359,00 | +0,84 % | ¥360,00 | ¥360,00 | ¥334,00 | 25,30K |
| 2026-06-26 | ¥356,00 | 0,00 % | ¥357,00 | ¥357,00 | ¥349,00 | 27,60K |
| 2026-06-25 | ¥356,00 | +3,49 % | ¥340,00 | ¥357,00 | ¥340,00 | 6,50K |
| 2026-06-24 | ¥344,00 | -1,99 % | ¥350,00 | ¥350,00 | ¥337,00 | 2,90K |
| 2026-06-23 | ¥351,00 | -0,85 % | ¥350,00 | ¥354,00 | ¥350,00 | 5,40K |
| 2026-06-22 | ¥354,00 | -0,56 % | ¥357,00 | ¥360,00 | ¥352,00 | 18,50K |
| 2026-06-19 | ¥356,00 | -1,93 % | ¥362,00 | ¥362,00 | ¥351,00 | 11,70K |
| 2026-06-18 | ¥363,00 | +2,83 % | ¥351,00 | ¥363,00 | ¥350,00 | 9,20K |
| 2026-06-17 | ¥353,00 | +2,02 % | ¥342,00 | ¥353,00 | ¥342,00 | 19,00K |
| 2026-06-16 | ¥346,00 | +1,47 % | ¥335,00 | ¥348,00 | ¥335,00 | 9,30K |
| 2026-06-15 | ¥341,00 | +1,49 % | ¥332,00 | ¥341,00 | ¥332,00 | 10,70K |
| 2026-06-12 | ¥336,00 | +1,20 % | ¥332,00 | ¥340,00 | ¥332,00 | 9,80K |
| 2026-06-11 | ¥332,00 | -3,77 % | ¥344,00 | ¥350,00 | ¥332,00 | 28,00K |
| 2026-06-10 | ¥345,00 | -0,86 % | ¥345,00 | ¥353,00 | ¥345,00 | 7,60K |
| 2026-06-09 | ¥348,00 | -0,29 % | ¥352,00 | ¥354,00 | ¥347,00 | 6,00K |
| 2026-06-08 | ¥349,00 | -1,69 % | ¥349,00 | ¥352,00 | ¥349,00 | 5,60K |
| 2026-06-05 | ¥355,00 | +2,31 % | ¥354,00 | ¥357,00 | ¥346,00 | 13,40K |
| 2026-06-04 | ¥347,00 | +0,29 % | ¥346,00 | ¥352,00 | ¥346,00 | 3,80K |
| 2026-06-03 | ¥346,00 | -1,14 % | ¥348,00 | ¥349,00 | ¥346,00 | 8,40K |
| 2026-06-02 | ¥350,00 | -1,13 % | ¥353,00 | ¥355,00 | ¥350,00 | 12,70K |
| 2026-06-01 | ¥354,00 | -1,94 % | ¥361,00 | ¥363,00 | ¥354,00 | 36,50K |
| 2026-05-29 | ¥361,00 | 0,00 % | ¥361,00 | ¥367,00 | ¥360,00 | 12,20K |
| 2026-05-28 | ¥361,00 | +0,84 % | ¥358,00 | ¥367,00 | ¥358,00 | 7,60K |
| 2026-05-27 | ¥358,00 | -1,38 % | ¥363,00 | ¥368,00 | ¥358,00 | 41,90K |
| 2026-05-26 | ¥363,00 | +0,83 % | ¥360,00 | ¥370,00 | ¥360,00 | 20,30K |
| 2026-05-25 | ¥360,00 | -6,74 % | ¥379,00 | ¥382,00 | ¥358,00 | 55,20K |