unerry, Inc. 5034
TSE · Japan · Technologiedienstleistungen
¥2.436,00-93,00 (-3,68 %)
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 | ¥2.436,00 | -3,68 % | ¥2.518,00 | ¥2.557,00 | ¥2.436,00 | 12,20K |
| 2026-10-01 | ¥2.529,00 | -0,94 % | ¥2.533,00 | ¥2.564,00 | ¥2.480,00 | 20,60K |
| 2026-09-30 | ¥2.553,00 | +3,23 % | ¥2.522,00 | ¥2.564,00 | ¥2.471,00 | 16,00K |
| 2026-09-29 | ¥2.473,00 | -0,16 % | ¥2.505,00 | ¥2.505,00 | ¥2.420,00 | 10,10K |
| 2026-09-28 | ¥2.477,00 | +0,04 % | ¥2.497,00 | ¥2.520,00 | ¥2.439,00 | 8,80K |
| 2026-09-25 | ¥2.476,00 | +2,31 % | ¥2.436,00 | ¥2.510,00 | ¥2.431,00 | 18,30K |
| 2026-09-24 | ¥2.420,00 | +2,89 % | ¥2.402,00 | ¥2.477,00 | ¥2.400,00 | 12,10K |
| 2026-09-18 | ¥2.352,00 | +0,43 % | ¥2.375,00 | ¥2.400,00 | ¥2.338,00 | 18,80K |
| 2026-09-17 | ¥2.342,00 | +1,83 % | ¥2.300,00 | ¥2.343,00 | ¥2.260,00 | 6,10K |
| 2026-09-16 | ¥2.300,00 | +0,74 % | ¥2.260,00 | ¥2.300,00 | ¥2.230,00 | 12,20K |
| 2026-09-15 | ¥2.283,00 | -0,87 % | ¥2.303,00 | ¥2.319,00 | ¥2.252,00 | 14,30K |
| 2026-09-14 | ¥2.303,00 | +3,55 % | ¥2.224,00 | ¥2.312,00 | ¥2.224,00 | 12,50K |
| 2026-09-11 | ¥2.224,00 | -1,85 % | ¥2.216,00 | ¥2.235,00 | ¥2.165,00 | 16,20K |
| 2026-09-10 | ¥2.266,00 | +1,93 % | ¥2.221,00 | ¥2.288,00 | ¥2.215,00 | 11,90K |
| 2026-09-09 | ¥2.223,00 | -2,76 % | ¥2.290,00 | ¥2.290,00 | ¥2.219,00 | 14,90K |
| 2026-09-08 | ¥2.286,00 | -0,44 % | ¥2.300,00 | ¥2.330,00 | ¥2.286,00 | 12,60K |
| 2026-09-07 | ¥2.296,00 | -2,67 % | ¥2.358,00 | ¥2.358,00 | ¥2.288,00 | 13,60K |
| 2026-09-04 | ¥2.359,00 | +0,04 % | ¥2.400,00 | ¥2.456,00 | ¥2.359,00 | 34,80K |
| 2026-09-03 | ¥2.358,00 | +2,52 % | ¥2.350,00 | ¥2.358,00 | ¥2.280,00 | 7,20K |
| 2026-09-02 | ¥2.300,00 | +0,88 % | ¥2.280,00 | ¥2.317,00 | ¥2.271,00 | 10,10K |
| 2026-09-01 | ¥2.280,00 | -3,72 % | ¥2.361,00 | ¥2.361,00 | ¥2.277,00 | 13,80K |
| 2026-08-31 | ¥2.368,00 | +3,72 % | ¥2.284,00 | ¥2.386,00 | ¥2.275,00 | 17,00K |
| 2026-08-28 | ¥2.283,00 | +3,73 % | ¥2.246,00 | ¥2.332,00 | ¥2.231,00 | 19,60K |
| 2026-08-27 | ¥2.201,00 | +1,66 % | ¥2.177,00 | ¥2.228,00 | ¥2.163,00 | 11,40K |
| 2026-08-26 | ¥2.165,00 | +1,26 % | ¥2.130,00 | ¥2.191,00 | ¥2.130,00 | 7,50K |
| 2026-08-25 | ¥2.138,00 | -0,05 % | ¥2.135,00 | ¥2.153,00 | ¥2.127,00 | 4,10K |
| 2026-08-24 | ¥2.139,00 | +1,23 % | ¥2.157,00 | ¥2.175,00 | ¥2.115,00 | 9,70K |
| 2026-08-21 | ¥2.113,00 | +0,62 % | ¥2.121,00 | ¥2.150,00 | ¥2.075,00 | 11,70K |
| 2026-08-20 | ¥2.100,00 | +0,53 % | ¥2.078,00 | ¥2.119,00 | ¥2.078,00 | 13,40K |
| 2026-08-19 | ¥2.089,00 | -0,33 % | ¥2.058,00 | ¥2.089,00 | ¥2.020,00 | 17,70K |
| 2026-08-18 | ¥2.096,00 | -0,90 % | ¥2.115,00 | ¥2.138,00 | ¥2.056,00 | 17,70K |
| 2026-08-17 | ¥2.115,00 | +1,20 % | ¥2.100,00 | ¥2.166,00 | ¥2.100,00 | 17,80K |
| 2026-08-14 | ¥2.090,00 | +1,60 % | ¥2.068,00 | ¥2.144,00 | ¥2.028,00 | 69,30K |
| 2026-08-13 | ¥2.057,00 | -8,41 % | ¥2.268,00 | ¥2.320,00 | ¥2.050,00 | 54,30K |
| 2026-08-12 | ¥2.246,00 | +5,40 % | ¥2.149,00 | ¥2.279,00 | ¥2.102,00 | 24,90K |
| 2026-08-10 | ¥2.131,00 | +5,08 % | ¥2.029,00 | ¥2.164,00 | ¥1.989,00 | 23,50K |
| 2026-08-07 | ¥2.028,00 | +2,17 % | ¥1.985,00 | ¥2.028,00 | ¥1.985,00 | 3,70K |
| 2026-08-06 | ¥1.985,00 | -1,15 % | ¥1.998,00 | ¥2.013,00 | ¥1.975,00 | 20,90K |
| 2026-08-05 | ¥2.008,00 | -1,71 % | ¥2.034,00 | ¥2.047,00 | ¥1.993,00 | 29,90K |
| 2026-08-04 | ¥2.043,00 | -0,34 % | ¥2.050,00 | ¥2.059,00 | ¥2.035,00 | 18,70K |
| 2026-08-03 | ¥2.050,00 | -17,47 % | ¥2.134,00 | ¥2.137,00 | ¥2.034,00 | 88,40K |
| 2026-07-31 | ¥2.484,00 | +2,22 % | ¥2.477,00 | ¥2.484,00 | ¥2.391,00 | 11,10K |
| 2026-07-30 | ¥2.430,00 | -0,08 % | ¥2.431,00 | ¥2.468,00 | ¥2.400,00 | 15,50K |
| 2026-07-29 | ¥2.432,00 | +6,43 % | ¥2.335,00 | ¥2.500,00 | ¥2.335,00 | 38,90K |
| 2026-07-28 | ¥2.285,00 | +0,53 % | ¥2.312,00 | ¥2.347,00 | ¥2.255,00 | 10,90K |
| 2026-07-27 | ¥2.273,00 | -0,31 % | ¥2.297,00 | ¥2.308,00 | ¥2.273,00 | 10,10K |
| 2026-07-24 | ¥2.280,00 | -1,00 % | ¥2.303,00 | ¥2.303,00 | ¥2.175,00 | 24,30K |
| 2026-07-23 | ¥2.303,00 | +1,05 % | ¥2.283,00 | ¥2.312,00 | ¥2.260,00 | 7,00K |
| 2026-07-22 | ¥2.279,00 | -2,90 % | ¥2.328,00 | ¥2.328,00 | ¥2.265,00 | 11,60K |
| 2026-07-21 | ¥2.347,00 | +1,78 % | ¥2.338,00 | ¥2.499,00 | ¥2.313,00 | 25,10K |
| 2026-07-17 | ¥2.306,00 | -1,03 % | ¥2.331,00 | ¥2.365,00 | ¥2.276,00 | 13,90K |
| 2026-07-16 | ¥2.330,00 | -3,96 % | ¥2.409,00 | ¥2.476,00 | ¥2.324,00 | 25,00K |
| 2026-07-15 | ¥2.426,00 | +4,57 % | ¥2.309,00 | ¥2.426,00 | ¥2.292,00 | 13,30K |
| 2026-07-14 | ¥2.320,00 | +2,97 % | ¥2.244,00 | ¥2.329,00 | ¥2.244,00 | 11,80K |
| 2026-07-13 | ¥2.253,00 | -0,22 % | ¥2.208,00 | ¥2.261,00 | ¥2.190,00 | 12,90K |
| 2026-07-10 | ¥2.258,00 | +4,93 % | ¥2.161,00 | ¥2.280,00 | ¥2.161,00 | 6,40K |
| 2026-07-09 | ¥2.152,00 | -3,58 % | ¥2.210,00 | ¥2.210,00 | ¥2.135,00 | 6,30K |
| 2026-07-08 | ¥2.232,00 | -4,08 % | ¥2.322,00 | ¥2.322,00 | ¥2.220,00 | 7,80K |
| 2026-07-07 | ¥2.327,00 | +1,17 % | ¥2.338,00 | ¥2.348,00 | ¥2.256,00 | 8,50K |
| 2026-07-06 | ¥2.300,00 | -0,04 % | ¥2.305,00 | ¥2.348,00 | ¥2.300,00 | 8,20K |
| 2026-07-03 | ¥2.301,00 | +3,65 % | ¥2.228,00 | ¥2.305,00 | ¥2.228,00 | 14,30K |
| 2026-07-02 | ¥2.220,00 | +3,26 % | ¥2.200,00 | ¥2.268,00 | ¥2.198,00 | 10,60K |
| 2026-07-01 | ¥2.150,00 | -1,29 % | ¥2.170,00 | ¥2.170,00 | ¥2.102,00 | 5,00K |
| 2026-06-30 | ¥2.178,00 | +1,16 % | ¥2.141,00 | ¥2.181,00 | ¥2.125,00 | 4,30K |
| 2026-06-29 | ¥2.153,00 | +5,02 % | ¥2.097,00 | ¥2.184,00 | ¥2.076,00 | 13,70K |
| 2026-06-26 | ¥2.050,00 | -3,48 % | ¥2.142,00 | ¥2.142,00 | ¥2.034,00 | 16,00K |
| 2026-06-25 | ¥2.124,00 | +2,26 % | ¥2.080,00 | ¥2.137,00 | ¥2.080,00 | 8,10K |
| 2026-06-24 | ¥2.077,00 | -2,03 % | ¥2.120,00 | ¥2.182,00 | ¥2.059,00 | 17,40K |
| 2026-06-23 | ¥2.120,00 | +0,05 % | ¥2.159,00 | ¥2.196,00 | ¥2.120,00 | 24,60K |
| 2026-06-22 | ¥2.119,00 | +4,44 % | ¥2.030,00 | ¥2.123,00 | ¥2.017,00 | 17,20K |
| 2026-06-19 | ¥2.029,00 | +0,35 % | ¥2.030,00 | ¥2.057,00 | ¥1.986,00 | 20,30K |
| 2026-06-18 | ¥2.022,00 | -3,58 % | ¥2.100,00 | ¥2.106,00 | ¥2.022,00 | 24,80K |
| 2026-06-17 | ¥2.097,00 | +3,81 % | ¥2.024,00 | ¥2.100,00 | ¥2.013,00 | 18,80K |
| 2026-06-16 | ¥2.020,00 | +1,51 % | ¥2.030,00 | ¥2.030,00 | ¥1.983,00 | 18,90K |
| 2026-06-15 | ¥1.990,00 | -3,21 % | ¥2.030,00 | ¥2.038,00 | ¥1.979,00 | 15,30K |
| 2026-06-12 | ¥2.056,00 | +1,68 % | ¥2.043,00 | ¥2.073,00 | ¥2.017,00 | 13,80K |
| 2026-06-11 | ¥2.022,00 | -1,70 % | ¥2.075,00 | ¥2.075,00 | ¥1.992,00 | 13,80K |
| 2026-06-10 | ¥2.057,00 | +3,42 % | ¥1.989,00 | ¥2.058,00 | ¥1.970,00 | 26,90K |
| 2026-06-09 | ¥1.989,00 | -4,01 % | ¥2.072,00 | ¥2.072,00 | ¥1.961,00 | 36,10K |
| 2026-06-08 | ¥2.072,00 | -2,08 % | ¥2.042,00 | ¥2.085,00 | ¥2.010,00 | 26,60K |
| 2026-06-05 | ¥2.116,00 | +8,46 % | ¥2.030,00 | ¥2.131,00 | ¥2.018,00 | 56,10K |
| 2026-06-04 | ¥1.951,00 | -0,20 % | ¥1.921,00 | ¥1.965,00 | ¥1.911,00 | 30,20K |
| 2026-06-03 | ¥1.955,00 | -4,40 % | ¥2.023,00 | ¥2.023,00 | ¥1.909,00 | 73,20K |
| 2026-06-02 | ¥2.045,00 | +1,49 % | ¥2.007,00 | ¥2.079,00 | ¥1.956,00 | 58,50K |
| 2026-06-01 | ¥2.015,00 | -0,35 % | ¥2.050,00 | ¥2.082,00 | ¥1.988,00 | 48,90K |
| 2026-05-29 | ¥2.022,00 | -1,41 % | ¥2.027,00 | ¥2.070,00 | ¥2.017,00 | 33,60K |
| 2026-05-28 | ¥2.051,00 | -4,78 % | ¥2.158,00 | ¥2.158,00 | ¥2.002,00 | 52,00K |
| 2026-05-27 | ¥2.154,00 | 0,00 % | ¥2.134,00 | ¥2.180,00 | ¥2.125,00 | 25,60K |
| 2026-05-26 | ¥2.154,00 | -0,65 % | ¥2.153,00 | ¥2.194,00 | ¥2.101,00 | 27,70K |
| 2026-05-25 | ¥2.168,00 | -0,14 % | ¥2.204,00 | ¥2.204,00 | ¥2.094,00 | 48,70K |