moi Corp. 5031
TSE · Japan · Technologiedienstleistungen
¥386,00+9,00 (+2,39 %)
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 | ¥386,00 | +2,39 % | ¥379,00 | ¥399,00 | ¥379,00 | 235,90K |
| 2026-10-01 | ¥377,00 | -2,08 % | ¥382,00 | ¥383,00 | ¥376,00 | 92,40K |
| 2026-09-30 | ¥385,00 | +2,39 % | ¥378,00 | ¥387,00 | ¥376,00 | 157,80K |
| 2026-09-29 | ¥376,00 | -1,05 % | ¥380,00 | ¥383,00 | ¥374,00 |
| 99,70K |
| 2026-09-28 | ¥380,00 | +1,06 % | ¥376,00 | ¥389,00 | ¥375,00 | 136,70K |
| 2026-09-25 | ¥376,00 | -1,31 % | ¥381,00 | ¥387,00 | ¥370,00 | 137,80K |
| 2026-09-24 | ¥381,00 | -0,78 % | ¥392,00 | ¥410,00 | ¥381,00 | 464,00K |
| 2026-09-18 | ¥384,00 | +2,67 % | ¥378,00 | ¥418,00 | ¥368,00 | 1,24M |
| 2026-09-17 | ¥374,00 | -3,61 % | ¥381,00 | ¥388,00 | ¥371,00 | 437,70K |
| 2026-09-16 | ¥388,00 | -9,35 % | ¥428,00 | ¥455,00 | ¥383,00 | 1,88M |
| 2026-09-15 | ¥428,00 | +7,54 % | ¥407,00 | ¥478,00 | ¥405,00 | 6,09M |
| 2026-09-14 | ¥398,00 | -8,51 % | ¥515,00 | ¥515,00 | ¥392,00 | 3,75M |
| 2026-09-11 | ¥435,00 | +22,54 % | ¥435,00 | ¥435,00 | ¥435,00 | 51,20K |
| 2026-09-10 | ¥355,00 | +2,90 % | ¥346,00 | ¥355,00 | ¥341,00 | 96,50K |
| 2026-09-09 | ¥345,00 | +1,17 % | ¥343,00 | ¥345,00 | ¥339,00 | 18,30K |
| 2026-09-08 | ¥341,00 | +0,59 % | ¥340,00 | ¥344,00 | ¥339,00 | 10,60K |
| 2026-09-07 | ¥339,00 | -0,59 % | ¥346,00 | ¥349,00 | ¥336,00 | 22,90K |
| 2026-09-04 | ¥341,00 | +3,33 % | ¥330,00 | ¥342,00 | ¥330,00 | 13,10K |
| 2026-09-03 | ¥330,00 | -2,08 % | ¥336,00 | ¥336,00 | ¥329,00 | 33,40K |
| 2026-09-02 | ¥337,00 | -2,32 % | ¥345,00 | ¥349,00 | ¥336,00 | 49,20K |
| 2026-09-01 | ¥345,00 | 0,00 % | ¥347,00 | ¥350,00 | ¥345,00 | 33,10K |
| 2026-08-31 | ¥345,00 | +2,07 % | ¥339,00 | ¥348,00 | ¥339,00 | 16,50K |
| 2026-08-28 | ¥338,00 | +1,20 % | ¥334,00 | ¥341,00 | ¥334,00 | 17,50K |
| 2026-08-27 | ¥334,00 | +1,52 % | ¥328,00 | ¥336,00 | ¥327,00 | 20,50K |
| 2026-08-26 | ¥329,00 | -0,90 % | ¥334,00 | ¥336,00 | ¥329,00 | 20,50K |
| 2026-08-25 | ¥332,00 | +0,30 % | ¥329,00 | ¥333,00 | ¥329,00 | 6,30K |
| 2026-08-24 | ¥331,00 | 0,00 % | ¥334,00 | ¥334,00 | ¥328,00 | 16,70K |
| 2026-08-21 | ¥331,00 | -1,19 % | ¥330,00 | ¥336,00 | ¥329,00 | 19,50K |
| 2026-08-20 | ¥335,00 | +1,21 % | ¥327,00 | ¥336,00 | ¥327,00 | 18,00K |
| 2026-08-19 | ¥331,00 | -2,07 % | ¥337,00 | ¥337,00 | ¥327,00 | 23,30K |
| 2026-08-18 | ¥338,00 | -0,88 % | ¥345,00 | ¥348,00 | ¥337,00 | 16,90K |
| 2026-08-17 | ¥341,00 | 0,00 % | ¥339,00 | ¥345,00 | ¥337,00 | 19,90K |
| 2026-08-14 | ¥341,00 | +2,40 % | ¥330,00 | ¥345,00 | ¥330,00 | 38,20K |
| 2026-08-13 | ¥333,00 | +1,52 % | ¥328,00 | ¥334,00 | ¥328,00 | 18,90K |
| 2026-08-12 | ¥328,00 | -0,61 % | ¥317,00 | ¥334,00 | ¥317,00 | 52,00K |
| 2026-08-10 | ¥330,00 | +0,30 % | ¥329,00 | ¥332,00 | ¥329,00 | 11,00K |
| 2026-08-07 | ¥329,00 | +0,30 % | ¥330,00 | ¥331,00 | ¥326,00 | 17,80K |
| 2026-08-06 | ¥328,00 | -1,80 % | ¥334,00 | ¥334,00 | ¥328,00 | 7,70K |
| 2026-08-05 | ¥334,00 | +2,77 % | ¥328,00 | ¥336,00 | ¥327,00 | 30,80K |
| 2026-08-04 | ¥325,00 | +1,88 % | ¥318,00 | ¥331,00 | ¥313,00 | 31,30K |
| 2026-08-03 | ¥319,00 | -0,93 % | ¥321,00 | ¥323,00 | ¥315,00 | 14,00K |
| 2026-07-31 | ¥322,00 | +3,87 % | ¥313,00 | ¥323,00 | ¥313,00 | 24,20K |
| 2026-07-30 | ¥310,00 | -1,27 % | ¥308,00 | ¥319,00 | ¥308,00 | 33,10K |
| 2026-07-29 | ¥314,00 | -3,38 % | ¥326,00 | ¥326,00 | ¥309,00 | 69,00K |
| 2026-07-28 | ¥325,00 | 0,00 % | ¥324,00 | ¥330,00 | ¥322,00 | 37,60K |
| 2026-07-27 | ¥325,00 | +1,56 % | ¥323,00 | ¥332,00 | ¥323,00 | 31,30K |
| 2026-07-24 | ¥320,00 | -3,03 % | ¥331,00 | ¥331,00 | ¥318,00 | 36,30K |
| 2026-07-23 | ¥330,00 | +0,61 % | ¥329,00 | ¥332,00 | ¥328,00 | 14,70K |
| 2026-07-22 | ¥328,00 | -0,61 % | ¥330,00 | ¥334,00 | ¥328,00 | 23,90K |
| 2026-07-21 | ¥330,00 | +3,13 % | ¥321,00 | ¥333,00 | ¥321,00 | 31,90K |
| 2026-07-17 | ¥320,00 | -6,16 % | ¥338,00 | ¥341,00 | ¥315,00 | 99,00K |
| 2026-07-16 | ¥341,00 | -3,67 % | ¥347,00 | ¥353,00 | ¥340,00 | 40,70K |
| 2026-07-15 | ¥354,00 | +2,91 % | ¥343,00 | ¥355,00 | ¥337,00 | 52,30K |
| 2026-07-14 | ¥344,00 | -0,29 % | ¥346,00 | ¥359,00 | ¥342,00 | 28,70K |
| 2026-07-13 | ¥345,00 | -1,43 % | ¥348,00 | ¥351,00 | ¥340,00 | 40,90K |
| 2026-07-10 | ¥350,00 | +3,86 % | ¥345,00 | ¥360,00 | ¥339,00 | 76,40K |
| 2026-07-09 | ¥337,00 | +0,60 % | ¥331,00 | ¥343,00 | ¥331,00 | 27,90K |
| 2026-07-08 | ¥335,00 | -0,59 % | ¥335,00 | ¥340,00 | ¥328,00 | 47,70K |
| 2026-07-07 | ¥337,00 | -1,75 % | ¥344,00 | ¥347,00 | ¥337,00 | 35,80K |
| 2026-07-06 | ¥343,00 | +0,29 % | ¥343,00 | ¥349,00 | ¥342,00 | 39,20K |
| 2026-07-03 | ¥342,00 | +3,64 % | ¥333,00 | ¥342,00 | ¥331,00 | 34,20K |
| 2026-07-02 | ¥330,00 | -0,30 % | ¥329,00 | ¥342,00 | ¥329,00 | 53,30K |
| 2026-07-01 | ¥331,00 | -2,36 % | ¥337,00 | ¥338,00 | ¥329,00 | 72,50K |
| 2026-06-30 | ¥339,00 | +0,59 % | ¥345,00 | ¥345,00 | ¥331,00 | 39,00K |
| 2026-06-29 | ¥337,00 | +1,51 % | ¥338,00 | ¥350,00 | ¥336,00 | 49,30K |
| 2026-06-26 | ¥332,00 | -5,14 % | ¥353,00 | ¥353,00 | ¥332,00 | 131,90K |
| 2026-06-25 | ¥350,00 | +5,42 % | ¥335,00 | ¥366,00 | ¥327,00 | 259,00K |
| 2026-06-24 | ¥332,00 | +0,61 % | ¥331,00 | ¥348,00 | ¥325,00 | 108,50K |
| 2026-06-23 | ¥330,00 | -7,04 % | ¥355,00 | ¥355,00 | ¥330,00 | 134,50K |
| 2026-06-22 | ¥355,00 | -1,66 % | ¥355,00 | ¥369,00 | ¥353,00 | 92,90K |
| 2026-06-19 | ¥361,00 | -2,96 % | ¥372,00 | ¥373,00 | ¥359,00 | 99,80K |
| 2026-06-18 | ¥372,00 | +3,05 % | ¥361,00 | ¥376,00 | ¥354,00 | 161,60K |
| 2026-06-17 | ¥361,00 | +1,12 % | ¥354,00 | ¥369,00 | ¥353,00 | 144,10K |
| 2026-06-16 | ¥357,00 | -6,05 % | ¥373,00 | ¥376,00 | ¥348,00 | 310,70K |
| 2026-06-15 | ¥380,00 | +0,80 % | ¥377,00 | ¥408,00 | ¥370,00 | 363,30K |
| 2026-06-12 | ¥377,00 | -6,91 % | ¥408,00 | ¥419,00 | ¥374,00 | 372,10K |
| 2026-06-11 | ¥405,00 | -12,34 % | ¥398,00 | ¥420,00 | ¥382,00 | 842,90K |
| 2026-06-10 | ¥462,00 | -4,94 % | ¥454,00 | ¥475,00 | ¥437,00 | 475,80K |
| 2026-06-09 | ¥486,00 | +13,82 % | ¥467,00 | ¥507,00 | ¥459,00 | 1,90M |
| 2026-06-08 | ¥427,00 | -6,97 % | ¥450,00 | ¥453,00 | ¥426,00 | 184,40K |
| 2026-06-05 | ¥459,00 | -4,57 % | ¥480,00 | ¥494,00 | ¥457,00 | 342,20K |
| 2026-06-04 | ¥481,00 | -12,07 % | ¥537,00 | ¥554,00 | ¥481,00 | 836,80K |
| 2026-06-03 | ¥547,00 | +17,13 % | ¥465,00 | ¥547,00 | ¥465,00 | 1,30M |
| 2026-06-02 | ¥467,00 | -8,43 % | ¥502,00 | ¥507,00 | ¥461,00 | 678,40K |
| 2026-06-01 | ¥510,00 | -7,10 % | ¥539,00 | ¥548,00 | ¥505,00 | 678,40K |
| 2026-05-29 | ¥549,00 | -12,86 % | ¥660,00 | ¥670,00 | ¥534,00 | 3,17M |
| 2026-05-28 | ¥630,00 | -19,23 % | ¥640,00 | ¥655,00 | ¥630,00 | 1,37M |
| 2026-05-27 | ¥780,00 | -16,13 % | ¥810,00 | ¥850,00 | ¥780,00 | 2,11M |
| 2026-05-26 | ¥930,00 | +19,23 % | ¥930,00 | ¥930,00 | ¥930,00 | 556,60K |
| 2026-05-25 | ¥780,00 | +14,71 % | ¥780,00 | ¥780,00 | ¥780,00 | 123,30K |