Innovacell Inc. 504A
TSE · Japan · Gesundheitstechnologie
¥602,00-19,00 (-3,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥621,00 | -1,74 % | ¥623,00 | ¥632,00 | ¥611,00 | 96,50K |
| 2026-09-30 | ¥632,00 | +4,98 % | ¥610,00 | ¥643,00 | ¥610,00 | 126,90K |
| 2026-09-29 | ¥602,00 | +1,01 % | ¥598,00 | ¥620,00 | ¥584,00 | 79,20K |
| 2026-09-28 | ¥596,00 | +2,94 % | ¥589,00 | ¥608,00 | ¥577,00 | 94,00K |
| 2026-09-25 | ¥579,00 | +1,05 % | ¥579,00 | ¥624,00 | ¥579,00 | 148,20K |
| 2026-09-24 | ¥573,00 | +4,18 % | ¥551,00 | ¥579,00 | ¥545,00 | 69,40K |
| 2026-09-18 | ¥550,00 | -0,72 % | ¥544,00 | ¥558,00 | ¥538,00 | 118,50K |
| 2026-09-17 | ¥554,00 | +2,59 % | ¥542,00 | ¥560,00 | ¥542,00 | 68,40K |
| 2026-09-16 | ¥540,00 | -3,05 % | ¥567,00 | ¥573,00 | ¥526,00 | 101,10K |
| 2026-09-15 | ¥557,00 | -3,80 % | ¥585,00 | ¥586,00 | ¥557,00 | 48,50K |
| 2026-09-14 | ¥579,00 | +6,63 % | ¥541,00 | ¥581,00 | ¥535,00 | 109,10K |
| 2026-09-11 | ¥543,00 | -3,38 % | ¥548,00 | ¥554,00 | ¥519,00 | 108,70K |
| 2026-09-10 | ¥562,00 | -0,88 % | ¥563,00 | ¥574,00 | ¥553,00 | 33,60K |
| 2026-09-09 | ¥567,00 | -1,22 % | ¥577,00 | ¥577,00 | ¥560,00 | 39,00K |
| 2026-09-08 | ¥574,00 | +1,77 % | ¥565,00 | ¥577,00 | ¥551,00 | 86,70K |
| 2026-09-07 | ¥564,00 | -0,88 % | ¥578,00 | ¥586,00 | ¥556,00 | 92,00K |
| 2026-09-04 | ¥569,00 | +0,53 % | ¥576,00 | ¥579,00 | ¥566,00 | 55,90K |
| 2026-09-03 | ¥566,00 | -1,22 % | ¥580,00 | ¥580,00 | ¥564,00 | 51,50K |
| 2026-09-02 | ¥573,00 | +2,32 % | ¥563,00 | ¥588,00 | ¥558,00 | 152,00K |
| 2026-09-01 | ¥560,00 | -3,95 % | ¥580,00 | ¥580,00 | ¥554,00 | 65,50K |
| 2026-08-31 | ¥583,00 | +7,56 % | ¥552,00 | ¥588,00 | ¥537,00 | 141,90K |
| 2026-08-28 | ¥542,00 | -4,41 % | ¥537,00 | ¥570,00 | ¥535,00 | 253,00K |
| 2026-08-27 | ¥567,00 | +4,04 % | ¥528,00 | ¥580,00 | ¥528,00 | 243,20K |
| 2026-08-26 | ¥545,00 | -5,87 % | ¥560,00 | ¥570,00 | ¥545,00 | 194,70K |
| 2026-08-25 | ¥579,00 | 0,00 % | ¥560,00 | ¥585,00 | ¥535,00 | 180,30K |
| 2026-08-24 | ¥579,00 | -8,53 % | ¥613,00 | ¥626,00 | ¥574,00 | 214,80K |
| 2026-08-21 | ¥633,00 | +7,11 % | ¥591,00 | ¥640,00 | ¥591,00 | 120,30K |
| 2026-08-20 | ¥591,00 | -1,66 % | ¥605,00 | ¥621,00 | ¥591,00 | 59,50K |
| 2026-08-19 | ¥601,00 | +1,52 % | ¥586,00 | ¥609,00 | ¥582,00 | 39,70K |
| 2026-08-18 | ¥592,00 | +0,17 % | ¥590,00 | ¥598,00 | ¥585,00 | 44,70K |
| 2026-08-17 | ¥591,00 | +1,90 % | ¥585,00 | ¥601,00 | ¥585,00 | 31,70K |
| 2026-08-14 | ¥580,00 | -1,36 % | ¥592,00 | ¥603,00 | ¥579,00 | 54,50K |
| 2026-08-13 | ¥588,00 | 0,00 % | ¥588,00 | ¥596,00 | ¥571,00 | 37,70K |
| 2026-08-12 | ¥588,00 | +2,80 % | ¥572,00 | ¥592,00 | ¥561,00 | 74,20K |
| 2026-08-10 | ¥572,00 | +8,54 % | ¥537,00 | ¥576,00 | ¥532,00 | 67,80K |
| 2026-08-07 | ¥527,00 | -1,50 % | ¥530,00 | ¥539,00 | ¥517,00 | 63,70K |
| 2026-08-06 | ¥535,00 | -0,93 % | ¥539,00 | ¥541,00 | ¥529,00 | 25,40K |
| 2026-08-05 | ¥540,00 | +0,19 % | ¥542,00 | ¥554,00 | ¥532,00 | 85,30K |
| 2026-08-04 | ¥539,00 | +5,27 % | ¥503,00 | ¥553,00 | ¥503,00 | 66,00K |
| 2026-08-03 | ¥512,00 | -5,36 % | ¥538,00 | ¥538,00 | ¥496,00 | 57,90K |
| 2026-07-31 | ¥541,00 | +6,08 % | ¥520,00 | ¥565,00 | ¥519,00 | 140,70K |
| 2026-07-30 | ¥510,00 | -7,78 % | ¥543,00 | ¥553,00 | ¥506,00 | 198,80K |
| 2026-07-29 | ¥553,00 | +16,91 % | ¥470,00 | ¥553,00 | ¥468,00 | 559,00K |
| 2026-07-28 | ¥473,00 | +2,16 % | ¥457,00 | ¥475,00 | ¥456,00 | 52,40K |
| 2026-07-27 | ¥463,00 | -1,07 % | ¥471,00 | ¥476,00 | ¥448,00 | 82,40K |
| 2026-07-24 | ¥468,00 | +5,41 % | ¥460,00 | ¥492,00 | ¥445,00 | 338,90K |
| 2026-07-23 | ¥444,00 | -0,45 % | ¥446,00 | ¥451,00 | ¥444,00 | 27,20K |
| 2026-07-22 | ¥446,00 | -3,88 % | ¥464,00 | ¥464,00 | ¥443,00 | 65,20K |
| 2026-07-21 | ¥464,00 | -1,49 % | ¥479,00 | ¥483,00 | ¥461,00 | 55,60K |
| 2026-07-17 | ¥471,00 | -1,05 % | ¥482,00 | ¥482,00 | ¥460,00 | 51,10K |
| 2026-07-16 | ¥476,00 | -1,86 % | ¥480,00 | ¥491,00 | ¥472,00 | 62,10K |
| 2026-07-15 | ¥485,00 | -2,81 % | ¥484,00 | ¥490,00 | ¥466,00 | 139,60K |
| 2026-07-14 | ¥499,00 | +10,15 % | ¥451,00 | ¥512,00 | ¥451,00 | 220,70K |
| 2026-07-13 | ¥453,00 | -7,93 % | ¥484,00 | ¥484,00 | ¥442,00 | 132,90K |
| 2026-07-10 | ¥492,00 | +5,13 % | ¥490,00 | ¥528,00 | ¥485,00 | 234,40K |
| 2026-07-09 | ¥468,00 | -11,86 % | ¥511,00 | ¥515,00 | ¥466,00 | 251,20K |
| 2026-07-08 | ¥531,00 | -2,21 % | ¥513,00 | ¥538,00 | ¥502,00 | 218,50K |
| 2026-07-07 | ¥543,00 | -15,55 % | ¥663,00 | ¥665,00 | ¥543,00 | 722,90K |
| 2026-07-06 | ¥643,00 | +18,42 % | ¥643,00 | ¥643,00 | ¥643,00 | 9,60K |
| 2026-07-03 | ¥543,00 | +17,28 % | ¥543,00 | ¥543,00 | ¥543,00 | 12,90K |
| 2026-07-02 | ¥463,00 | +11,84 % | ¥420,00 | ¥477,00 | ¥419,00 | 209,40K |
| 2026-07-01 | ¥414,00 | +0,98 % | ¥406,00 | ¥416,00 | ¥401,00 | 35,00K |
| 2026-06-30 | ¥410,00 | +2,50 % | ¥406,00 | ¥414,00 | ¥399,00 | 45,70K |
| 2026-06-29 | ¥400,00 | +3,90 % | ¥417,00 | ¥418,00 | ¥395,00 | 73,80K |
| 2026-06-26 | ¥385,00 | -2,04 % | ¥385,00 | ¥397,00 | ¥377,00 | 136,60K |
| 2026-06-25 | ¥393,00 | -5,76 % | ¥415,00 | ¥415,00 | ¥384,00 | 269,40K |
| 2026-06-24 | ¥417,00 | -6,50 % | ¥451,00 | ¥453,00 | ¥416,00 | 148,40K |
| 2026-06-23 | ¥446,00 | +0,22 % | ¥460,00 | ¥474,00 | ¥442,00 | 119,60K |
| 2026-06-22 | ¥445,00 | -5,52 % | ¥470,00 | ¥470,00 | ¥438,00 | 116,30K |
| 2026-06-19 | ¥471,00 | -3,29 % | ¥486,00 | ¥499,00 | ¥470,00 | 93,20K |
| 2026-06-18 | ¥487,00 | +3,40 % | ¥479,00 | ¥494,00 | ¥470,00 | 173,80K |
| 2026-06-17 | ¥471,00 | -4,27 % | ¥490,00 | ¥499,00 | ¥467,00 | 116,70K |
| 2026-06-16 | ¥492,00 | -5,20 % | ¥526,00 | ¥526,00 | ¥481,00 | 172,70K |
| 2026-06-15 | ¥519,00 | +1,57 % | ¥521,00 | ¥537,00 | ¥516,00 | 82,30K |
| 2026-06-12 | ¥511,00 | -7,76 % | ¥534,00 | ¥535,00 | ¥506,00 | 138,20K |
| 2026-06-11 | ¥554,00 | +2,97 % | ¥528,00 | ¥556,00 | ¥519,00 | 149,70K |
| 2026-06-10 | ¥538,00 | -3,93 % | ¥551,00 | ¥551,00 | ¥527,00 | 122,90K |
| 2026-06-09 | ¥560,00 | -21,13 % | ¥665,00 | ¥665,00 | ¥560,00 | 684,10K |
| 2026-06-08 | ¥710,00 | +16,39 % | ¥680,00 | ¥710,00 | ¥674,00 | 159,80K |
| 2026-06-05 | ¥610,00 | +4,63 % | ¥586,00 | ¥613,00 | ¥586,00 | 87,40K |
| 2026-06-04 | ¥583,00 | +7,17 % | ¥538,00 | ¥595,00 | ¥538,00 | 117,50K |
| 2026-06-03 | ¥544,00 | -3,37 % | ¥546,00 | ¥559,00 | ¥530,00 | 99,40K |
| 2026-06-02 | ¥563,00 | +8,90 % | ¥521,00 | ¥570,00 | ¥521,00 | 105,70K |
| 2026-06-01 | ¥517,00 | -8,66 % | ¥565,00 | ¥569,00 | ¥513,00 | 111,20K |
| 2026-05-29 | ¥566,00 | +1,98 % | ¥555,00 | ¥574,00 | ¥550,00 | 83,00K |
| 2026-05-28 | ¥555,00 | -8,57 % | ¥606,00 | ¥606,00 | ¥545,00 | 242,50K |
| 2026-05-27 | ¥607,00 | -6,62 % | ¥642,00 | ¥642,00 | ¥604,00 | 109,10K |
| 2026-05-26 | ¥650,00 | +1,40 % | ¥635,00 | ¥658,00 | ¥635,00 | 47,60K |
| 2026-05-25 | ¥641,00 | -9,72 % | ¥711,00 | ¥711,00 | ¥630,00 | 106,80K |
| 2026-05-22 | ¥710,00 | +3,35 % | ¥690,00 | ¥734,00 | ¥688,00 | 74,40K |