VIS Co., Ltd. 5071
TSE · Japan · Kommerzielle Dienstleistungen
¥1.396,00+3,00 (+0,22 %)
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 | ¥1.396,00 | +0,22 % | ¥1.385,00 | ¥1.402,00 | ¥1.384,00 | 18,80K |
| 2026-09-30 | ¥1.393,00 | +1,46 % | ¥1.375,00 | ¥1.393,00 | ¥1.372,00 | 27,60K |
| 2026-09-29 | ¥1.373,00 | -0,07 % | ¥1.371,00 | ¥1.379,00 | ¥1.364,00 | 90,20K |
| 2026-09-28 | ¥1.374,00 | -2,21 % | ¥1.401,00 | ¥1.401,00 | ¥1.374,00 | 184,50K |
| 2026-09-25 | ¥1.405,00 | +0,29 % | ¥1.405,00 | ¥1.418,00 | ¥1.401,00 | 378,30K |
| 2026-09-24 | ¥1.401,00 | -5,66 % | ¥1.470,00 | ¥1.470,00 | ¥1.390,00 | 223,10K |
| 2026-09-18 | ¥1.485,00 | -0,34 % | ¥1.491,00 | ¥1.497,00 | ¥1.470,00 | 33,40K |
| 2026-09-17 | ¥1.490,00 | -1,84 % | ¥1.523,00 | ¥1.523,00 | ¥1.482,00 | 23,20K |
| 2026-09-16 | ¥1.518,00 | +4,26 % | ¥1.466,00 | ¥1.550,00 | ¥1.460,00 | 38,60K |
| 2026-09-15 | ¥1.456,00 | +6,51 % | ¥1.437,00 | ¥1.469,00 | ¥1.436,00 | 172,50K |
| 2026-09-14 | ¥1.367,00 | -1,37 % | ¥1.369,00 | ¥1.374,00 | ¥1.366,00 | 700 |
| 2026-09-11 | ¥1.386,00 | +1,17 % | ¥1.370,00 | ¥1.386,00 | ¥1.359,00 | 700 |
| 2026-09-10 | ¥1.370,00 | -1,58 % | ¥1.375,00 | ¥1.375,00 | ¥1.370,00 | 300 |
| 2026-09-09 | ¥1.392,00 | -0,07 % | ¥1.393,00 | ¥1.394,00 | ¥1.383,00 | 5,80K |
| 2026-09-08 | ¥1.393,00 | +0,29 % | ¥1.389,00 | ¥1.393,00 | ¥1.381,00 | 1,20K |
| 2026-09-07 | ¥1.389,00 | 0,00 % | ¥1.390,00 | ¥1.401,00 | ¥1.381,00 | 2,00K |
| 2026-09-04 | ¥1.389,00 | +1,46 % | ¥1.366,00 | ¥1.390,00 | ¥1.366,00 | 1,10K |
| 2026-09-03 | ¥1.369,00 | +0,07 % | ¥1.362,00 | ¥1.371,00 | ¥1.362,00 | 700 |
| 2026-09-02 | ¥1.368,00 | -0,22 % | ¥1.366,00 | ¥1.381,00 | ¥1.366,00 | 1,40K |
| 2026-09-01 | ¥1.371,00 | +0,44 % | ¥1.365,00 | ¥1.399,00 | ¥1.365,00 | 1,00K |
| 2026-08-31 | ¥1.365,00 | -0,80 % | ¥1.360,00 | ¥1.386,00 | ¥1.356,00 | 1,80K |
| 2026-08-28 | ¥1.376,00 | +0,95 % | ¥1.387,00 | ¥1.387,00 | ¥1.363,00 | 3,30K |
| 2026-08-27 | ¥1.363,00 | -0,80 % | ¥1.374,00 | ¥1.374,00 | ¥1.361,00 | 3,10K |
| 2026-08-26 | ¥1.374,00 | -0,07 % | ¥1.371,00 | ¥1.391,00 | ¥1.371,00 | 1,00K |
| 2026-08-25 | ¥1.375,00 | -0,36 % | ¥1.380,00 | ¥1.380,00 | ¥1.368,00 | 1,70K |
| 2026-08-24 | ¥1.380,00 | +1,10 % | ¥1.365,00 | ¥1.389,00 | ¥1.365,00 | 3,30K |
| 2026-08-21 | ¥1.365,00 | +0,96 % | ¥1.357,00 | ¥1.365,00 | ¥1.357,00 | 1,20K |
| 2026-08-20 | ¥1.352,00 | +0,15 % | ¥1.351,00 | ¥1.361,00 | ¥1.351,00 | 1,60K |
| 2026-08-19 | ¥1.350,00 | -1,32 % | ¥1.368,00 | ¥1.368,00 | ¥1.345,00 | 3,50K |
| 2026-08-18 | ¥1.368,00 | +0,59 % | ¥1.360,00 | ¥1.370,00 | ¥1.360,00 | 2,60K |
| 2026-08-17 | ¥1.360,00 | +0,07 % | ¥1.350,00 | ¥1.360,00 | ¥1.350,00 | 1,50K |
| 2026-08-14 | ¥1.359,00 | +0,22 % | ¥1.356,00 | ¥1.365,00 | ¥1.349,00 | 5,10K |
| 2026-08-13 | ¥1.356,00 | +0,82 % | ¥1.343,00 | ¥1.368,00 | ¥1.340,00 | 5,70K |
| 2026-08-12 | ¥1.345,00 | -7,37 % | ¥1.302,00 | ¥1.352,00 | ¥1.301,00 | 36,60K |
| 2026-08-10 | ¥1.452,00 | +1,89 % | ¥1.446,00 | ¥1.488,00 | ¥1.446,00 | 7,40K |
| 2026-08-07 | ¥1.425,00 | -1,52 % | ¥1.431,00 | ¥1.447,00 | ¥1.425,00 | 2,60K |
| 2026-08-06 | ¥1.447,00 | +1,47 % | ¥1.435,00 | ¥1.447,00 | ¥1.415,00 | 2,40K |
| 2026-08-05 | ¥1.426,00 | +0,64 % | ¥1.421,00 | ¥1.446,00 | ¥1.420,00 | 3,60K |
| 2026-08-04 | ¥1.417,00 | -0,14 % | ¥1.421,00 | ¥1.421,00 | ¥1.416,00 | 2,30K |
| 2026-08-03 | ¥1.419,00 | +0,07 % | ¥1.418,00 | ¥1.419,00 | ¥1.418,00 | 900 |
| 2026-07-31 | ¥1.418,00 | +0,85 % | ¥1.410,00 | ¥1.421,00 | ¥1.410,00 | 800 |
| 2026-07-30 | ¥1.406,00 | -0,64 % | ¥1.405,00 | ¥1.414,00 | ¥1.400,00 | 2,90K |
| 2026-07-29 | ¥1.415,00 | -0,42 % | ¥1.421,00 | ¥1.435,00 | ¥1.414,00 | 1,10K |
| 2026-07-28 | ¥1.421,00 | -3,00 % | ¥1.477,00 | ¥1.477,00 | ¥1.421,00 | 2,60K |
| 2026-07-27 | ¥1.465,00 | +1,88 % | ¥1.468,00 | ¥1.473,00 | ¥1.455,00 | 13,20K |
| 2026-07-24 | ¥1.438,00 | +3,08 % | ¥1.385,00 | ¥1.443,00 | ¥1.385,00 | 2,30K |
| 2026-07-23 | ¥1.395,00 | -0,14 % | ¥1.397,00 | ¥1.397,00 | ¥1.385,00 | 1,20K |
| 2026-07-22 | ¥1.397,00 | -0,92 % | ¥1.422,00 | ¥1.426,00 | ¥1.397,00 | 4,00K |
| 2026-07-21 | ¥1.410,00 | -0,56 % | ¥1.421,00 | ¥1.468,00 | ¥1.401,00 | 3,10K |
| 2026-07-17 | ¥1.418,00 | -0,70 % | ¥1.427,00 | ¥1.427,00 | ¥1.397,00 | 2,80K |
| 2026-07-16 | ¥1.428,00 | +3,78 % | ¥1.376,00 | ¥1.428,00 | ¥1.376,00 | 2,80K |
| 2026-07-15 | ¥1.376,00 | -0,94 % | ¥1.392,00 | ¥1.392,00 | ¥1.373,00 | 2,90K |
| 2026-07-14 | ¥1.389,00 | +2,28 % | ¥1.360,00 | ¥1.389,00 | ¥1.360,00 | 3,70K |
| 2026-07-13 | ¥1.358,00 | -0,95 % | ¥1.383,00 | ¥1.383,00 | ¥1.358,00 | 4,60K |
| 2026-07-10 | ¥1.371,00 | +0,81 % | ¥1.361,00 | ¥1.372,00 | ¥1.361,00 | 1,30K |
| 2026-07-09 | ¥1.360,00 | 0,00 % | ¥1.348,00 | ¥1.370,00 | ¥1.348,00 | 4,60K |
| 2026-07-08 | ¥1.360,00 | -1,09 % | ¥1.387,00 | ¥1.387,00 | ¥1.360,00 | 3,20K |
| 2026-07-07 | ¥1.375,00 | -0,79 % | ¥1.389,00 | ¥1.389,00 | ¥1.375,00 | 1,90K |
| 2026-07-06 | ¥1.386,00 | +1,09 % | ¥1.374,00 | ¥1.386,00 | ¥1.358,00 | 2,00K |
| 2026-07-03 | ¥1.371,00 | +1,93 % | ¥1.345,00 | ¥1.376,00 | ¥1.345,00 | 1,70K |
| 2026-07-02 | ¥1.345,00 | -0,37 % | ¥1.360,00 | ¥1.360,00 | ¥1.345,00 | 1,40K |
| 2026-07-01 | ¥1.350,00 | -1,46 % | ¥1.364,00 | ¥1.364,00 | ¥1.342,00 | 5,10K |
| 2026-06-30 | ¥1.370,00 | +2,78 % | ¥1.346,00 | ¥1.380,00 | ¥1.327,00 | 4,10K |
| 2026-06-29 | ¥1.333,00 | 0,00 % | ¥1.333,00 | ¥1.375,00 | ¥1.331,00 | 2,90K |
| 2026-06-26 | ¥1.333,00 | -1,55 % | ¥1.354,00 | ¥1.354,00 | ¥1.331,00 | 3,30K |
| 2026-06-25 | ¥1.354,00 | +1,58 % | ¥1.363,00 | ¥1.395,00 | ¥1.351,00 | 5,20K |
| 2026-06-24 | ¥1.333,00 | -1,77 % | ¥1.352,00 | ¥1.375,00 | ¥1.332,00 | 6,70K |
| 2026-06-23 | ¥1.357,00 | -0,07 % | ¥1.357,00 | ¥1.364,00 | ¥1.357,00 | 2,00K |
| 2026-06-22 | ¥1.358,00 | -2,86 % | ¥1.398,00 | ¥1.398,00 | ¥1.357,00 | 2,70K |
| 2026-06-19 | ¥1.398,00 | +2,42 % | ¥1.360,00 | ¥1.398,00 | ¥1.360,00 | 1,60K |
| 2026-06-18 | ¥1.365,00 | +0,96 % | ¥1.355,00 | ¥1.400,00 | ¥1.353,00 | 6,80K |
| 2026-06-17 | ¥1.352,00 | -3,36 % | ¥1.396,00 | ¥1.399,00 | ¥1.352,00 | 7,50K |
| 2026-06-16 | ¥1.399,00 | +0,94 % | ¥1.386,00 | ¥1.399,00 | ¥1.386,00 | 800 |
| 2026-06-15 | ¥1.386,00 | +2,67 % | ¥1.350,00 | ¥1.399,00 | ¥1.350,00 | 900 |
| 2026-06-12 | ¥1.350,00 | -1,17 % | ¥1.370,00 | ¥1.370,00 | ¥1.350,00 | 1,30K |
| 2026-06-11 | ¥1.366,00 | +0,07 % | ¥1.354,00 | ¥1.367,00 | ¥1.337,00 | 1,20K |
| 2026-06-10 | ¥1.365,00 | +1,49 % | ¥1.345,00 | ¥1.365,00 | ¥1.345,00 | 2,00K |
| 2026-06-09 | ¥1.345,00 | -0,22 % | ¥1.359,00 | ¥1.360,00 | ¥1.304,00 | 3,40K |
| 2026-06-08 | ¥1.348,00 | +1,89 % | ¥1.308,00 | ¥1.362,00 | ¥1.307,00 | 1,90K |
| 2026-06-05 | ¥1.323,00 | -0,97 % | ¥1.336,00 | ¥1.366,00 | ¥1.323,00 | 3,10K |
| 2026-06-04 | ¥1.336,00 | -1,84 % | ¥1.361,00 | ¥1.384,00 | ¥1.335,00 | 3,60K |
| 2026-06-03 | ¥1.361,00 | -1,73 % | ¥1.380,00 | ¥1.380,00 | ¥1.361,00 | 1,60K |
| 2026-06-02 | ¥1.385,00 | +0,73 % | ¥1.375,00 | ¥1.385,00 | ¥1.357,00 | 2,00K |
| 2026-06-01 | ¥1.375,00 | -2,14 % | ¥1.418,00 | ¥1.445,00 | ¥1.370,00 | 3,80K |
| 2026-05-29 | ¥1.405,00 | -0,35 % | ¥1.423,00 | ¥1.423,00 | ¥1.405,00 | 2,90K |
| 2026-05-28 | ¥1.410,00 | -0,42 % | ¥1.424,00 | ¥1.424,00 | ¥1.402,00 | 1,40K |
| 2026-05-27 | ¥1.416,00 | +2,31 % | ¥1.393,00 | ¥1.416,00 | ¥1.393,00 | 4,90K |
| 2026-05-26 | ¥1.384,00 | -0,14 % | ¥1.386,00 | ¥1.408,00 | ¥1.375,00 | 6,20K |
| 2026-05-25 | ¥1.386,00 | -1,49 % | ¥1.414,00 | ¥1.414,00 | ¥1.354,00 | 4,80K |
| 2026-05-22 | ¥1.407,00 | +0,93 % | ¥1.394,00 | ¥1.419,00 | ¥1.389,00 | 4,70K |