Fines, Inc. 5125
TSE · Japan · Technologiedienstleistungen
¥550,00+15,00 (+2,80 %)
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 | ¥550,00 | +2,80 % | ¥540,00 | ¥560,00 | ¥540,00 | 3,90K |
| 2026-10-01 | ¥535,00 | -1,47 % | ¥541,00 | ¥541,00 | ¥530,00 | 5,90K |
| 2026-09-30 | ¥543,00 | -3,55 % | ¥583,00 | ¥630,00 | ¥542,00 | 39,70K |
| 2026-09-29 | ¥563,00 | +1,44 % | ¥555,00 | ¥563,00 | ¥543,00 | 3,20K |
| 2026-09-28 | ¥555,00 | +5,51 % | ¥530,00 | ¥556,00 | ¥528,00 | 13,80K |
| 2026-09-25 | ¥526,00 | +3,54 % | ¥509,00 | ¥526,00 | ¥508,00 | 4,50K |
| 2026-09-24 | ¥508,00 | +3,25 % | ¥505,00 | ¥508,00 | ¥504,00 | 8,60K |
| 2026-09-18 | ¥492,00 | -0,81 % | ¥496,00 | ¥496,00 | ¥491,00 | 900 |
| 2026-09-17 | ¥496,00 | +0,40 % | ¥494,00 | ¥496,00 | ¥490,00 | 1,40K |
| 2026-09-16 | ¥494,00 | +1,86 % | ¥486,00 | ¥494,00 | ¥486,00 | 9,60K |
| 2026-09-15 | ¥485,00 | +2,11 % | ¥478,00 | ¥486,00 | ¥475,00 | 4,20K |
| 2026-09-14 | ¥475,00 | +0,42 % | ¥486,00 | ¥487,00 | ¥474,00 | 14,50K |
| 2026-09-11 | ¥473,00 | -0,42 % | ¥475,00 | ¥479,00 | ¥473,00 | 3,40K |
| 2026-09-10 | ¥475,00 | -0,42 % | ¥471,00 | ¥477,00 | ¥469,00 | 4,50K |
| 2026-09-09 | ¥477,00 | +0,42 % | ¥478,00 | ¥478,00 | ¥472,00 | 6,70K |
| 2026-09-08 | ¥475,00 | 0,00 % | ¥474,00 | ¥475,00 | ¥467,00 | 4,20K |
| 2026-09-07 | ¥475,00 | +1,06 % | ¥475,00 | ¥475,00 | ¥470,00 | 4,20K |
| 2026-09-04 | ¥470,00 | -0,84 % | ¥473,00 | ¥476,00 | ¥470,00 | 3,00K |
| 2026-09-03 | ¥474,00 | +0,42 % | ¥474,00 | ¥480,00 | ¥474,00 | 3,70K |
| 2026-09-02 | ¥472,00 | +0,43 % | ¥472,00 | ¥472,00 | ¥470,00 | 1,60K |
| 2026-09-01 | ¥470,00 | -0,42 % | ¥472,00 | ¥472,00 | ¥467,00 | 1,70K |
| 2026-08-31 | ¥472,00 | 0,00 % | ¥472,00 | ¥473,00 | ¥472,00 | 9,60K |
| 2026-08-28 | ¥472,00 | +0,64 % | ¥471,00 | ¥473,00 | ¥470,00 | 2,90K |
| 2026-08-27 | ¥469,00 | 0,00 % | ¥470,00 | ¥471,00 | ¥467,00 | 2,10K |
| 2026-08-26 | ¥469,00 | 0,00 % | ¥471,00 | ¥471,00 | ¥464,00 | 1,20K |
| 2026-08-25 | ¥469,00 | -1,26 % | ¥473,00 | ¥473,00 | ¥464,00 | 6,20K |
| 2026-08-24 | ¥475,00 | 0,00 % | ¥475,00 | ¥475,00 | ¥475,00 | 200 |
| 2026-08-21 | ¥475,00 | 0,00 % | ¥475,00 | ¥475,00 | ¥475,00 | 1,80K |
| 2026-08-20 | ¥475,00 | +0,85 % | ¥471,00 | ¥475,00 | ¥471,00 | 2,00K |
| 2026-08-19 | ¥471,00 | -1,26 % | ¥471,00 | ¥471,00 | ¥470,00 | 800 |
| 2026-08-18 | ¥477,00 | -0,21 % | ¥478,00 | ¥478,00 | ¥477,00 | 1,80K |
| 2026-08-17 | ¥478,00 | +0,42 % | ¥481,00 | ¥481,00 | ¥476,00 | 3,20K |
| 2026-08-14 | ¥476,00 | -1,86 % | ¥493,00 | ¥499,00 | ¥476,00 | 13,50K |
| 2026-08-13 | ¥485,00 | +1,46 % | ¥475,00 | ¥493,00 | ¥475,00 | 3,90K |
| 2026-08-12 | ¥478,00 | -0,21 % | ¥479,00 | ¥482,00 | ¥474,00 | 1,20K |
| 2026-08-10 | ¥479,00 | +0,63 % | ¥477,00 | ¥480,00 | ¥474,00 | 800 |
| 2026-08-07 | ¥476,00 | +0,63 % | ¥473,00 | ¥476,00 | ¥472,00 | 2,50K |
| 2026-08-06 | ¥473,00 | +0,85 % | ¥467,00 | ¥479,00 | ¥467,00 | 4,10K |
| 2026-08-05 | ¥469,00 | -1,26 % | ¥475,00 | ¥475,00 | ¥464,00 | 5,00K |
| 2026-08-04 | ¥475,00 | +0,21 % | ¥470,00 | ¥475,00 | ¥469,00 | 5,90K |
| 2026-08-03 | ¥474,00 | -1,25 % | ¥480,00 | ¥480,00 | ¥465,00 | 5,80K |
| 2026-07-31 | ¥480,00 | -0,83 % | ¥484,00 | ¥484,00 | ¥478,00 | 2,60K |
| 2026-07-30 | ¥484,00 | +0,62 % | ¥480,00 | ¥484,00 | ¥480,00 | 1,80K |
| 2026-07-29 | ¥481,00 | -0,82 % | ¥481,00 | ¥482,00 | ¥478,00 | 3,40K |
| 2026-07-28 | ¥485,00 | +0,21 % | ¥479,00 | ¥486,00 | ¥479,00 | 4,10K |
| 2026-07-27 | ¥484,00 | +1,68 % | ¥478,00 | ¥485,00 | ¥478,00 | 2,90K |
| 2026-07-24 | ¥476,00 | +1,28 % | ¥467,00 | ¥476,00 | ¥467,00 | 2,40K |
| 2026-07-23 | ¥470,00 | +0,43 % | ¥468,00 | ¥475,00 | ¥468,00 | 2,20K |
| 2026-07-22 | ¥468,00 | +0,21 % | ¥467,00 | ¥468,00 | ¥467,00 | 5,70K |
| 2026-07-21 | ¥467,00 | -0,85 % | ¥463,00 | ¥467,00 | ¥463,00 | 3,60K |
| 2026-07-17 | ¥471,00 | -0,21 % | ¥465,00 | ¥471,00 | ¥465,00 | 7,70K |
| 2026-07-16 | ¥472,00 | -0,63 % | ¥475,00 | ¥475,00 | ¥468,00 | 2,30K |
| 2026-07-15 | ¥475,00 | +2,15 % | ¥463,00 | ¥476,00 | ¥463,00 | 1,50K |
| 2026-07-14 | ¥465,00 | +0,87 % | ¥464,00 | ¥465,00 | ¥464,00 | 500 |
| 2026-07-13 | ¥461,00 | -1,50 % | ¥468,00 | ¥473,00 | ¥461,00 | 1,90K |
| 2026-07-10 | ¥468,00 | -0,43 % | ¥466,00 | ¥468,00 | ¥460,00 | 3,20K |
| 2026-07-09 | ¥470,00 | +1,51 % | ¥460,00 | ¥470,00 | ¥460,00 | 1,90K |
| 2026-07-08 | ¥463,00 | -0,43 % | ¥458,00 | ¥463,00 | ¥458,00 | 4,50K |
| 2026-07-07 | ¥465,00 | +0,22 % | ¥460,00 | ¥467,00 | ¥460,00 | 4,70K |
| 2026-07-06 | ¥464,00 | 0,00 % | ¥456,00 | ¥467,00 | ¥456,00 | 8,30K |
| 2026-07-03 | ¥464,00 | -0,43 % | ¥466,00 | ¥466,00 | ¥461,00 | 8,10K |
| 2026-07-02 | ¥466,00 | -0,85 % | ¥462,00 | ¥470,00 | ¥460,00 | 6,70K |
| 2026-07-01 | ¥470,00 | 0,00 % | ¥468,00 | ¥470,00 | ¥465,00 | 18,40K |
| 2026-06-30 | ¥470,00 | -2,49 % | ¥490,00 | ¥490,00 | ¥470,00 | 4,20K |
| 2026-06-29 | ¥482,00 | +1,69 % | ¥476,00 | ¥482,00 | ¥469,00 | 10,00K |
| 2026-06-26 | ¥474,00 | 0,00 % | ¥468,00 | ¥477,00 | ¥468,00 | 3,00K |
| 2026-06-25 | ¥474,00 | +0,21 % | ¥472,00 | ¥474,00 | ¥472,00 | 400 |
| 2026-06-24 | ¥473,00 | +0,42 % | ¥478,00 | ¥478,00 | ¥473,00 | 2,10K |
| 2026-06-23 | ¥471,00 | +1,07 % | ¥464,00 | ¥472,00 | ¥461,00 | 6,20K |
| 2026-06-22 | ¥466,00 | +1,30 % | ¥460,00 | ¥466,00 | ¥460,00 | 1,50K |
| 2026-06-19 | ¥460,00 | +0,88 % | ¥454,00 | ¥463,00 | ¥454,00 | 3,10K |
| 2026-06-18 | ¥456,00 | +0,66 % | ¥455,00 | ¥459,00 | ¥453,00 | 3,00K |
| 2026-06-17 | ¥453,00 | +0,22 % | ¥451,00 | ¥459,00 | ¥450,00 | 3,90K |
| 2026-06-16 | ¥452,00 | -0,66 % | ¥460,00 | ¥464,00 | ¥452,00 | 9,90K |
| 2026-06-15 | ¥455,00 | -1,30 % | ¥467,00 | ¥467,00 | ¥452,00 | 3,30K |
| 2026-06-12 | ¥461,00 | -0,86 % | ¥463,00 | ¥463,00 | ¥460,00 | 1,20K |
| 2026-06-11 | ¥465,00 | -1,69 % | ¥470,00 | ¥470,00 | ¥458,00 | 6,00K |
| 2026-06-10 | ¥473,00 | -0,84 % | ¥471,00 | ¥475,00 | ¥471,00 | 1,70K |
| 2026-06-09 | ¥477,00 | +1,49 % | ¥474,00 | ¥477,00 | ¥473,00 | 3,40K |
| 2026-06-08 | ¥470,00 | -0,84 % | ¥466,00 | ¥470,00 | ¥462,00 | 6,20K |
| 2026-06-05 | ¥474,00 | +1,72 % | ¥466,00 | ¥474,00 | ¥466,00 | 5,10K |
| 2026-06-04 | ¥466,00 | 0,00 % | ¥466,00 | ¥468,00 | ¥466,00 | 4,60K |
| 2026-06-03 | ¥466,00 | +1,08 % | ¥465,00 | ¥468,00 | ¥465,00 | 9,60K |
| 2026-06-02 | ¥461,00 | -0,43 % | ¥460,00 | ¥464,00 | ¥458,00 | 4,80K |
| 2026-06-01 | ¥463,00 | -0,22 % | ¥464,00 | ¥466,00 | ¥461,00 | 6,60K |
| 2026-05-29 | ¥464,00 | -0,85 % | ¥476,00 | ¥476,00 | ¥461,00 | 9,20K |
| 2026-05-28 | ¥468,00 | -1,47 % | ¥475,00 | ¥487,00 | ¥461,00 | 11,50K |
| 2026-05-27 | ¥475,00 | -5,57 % | ¥503,00 | ¥503,00 | ¥471,00 | 8,50K |
| 2026-05-26 | ¥503,00 | +3,71 % | ¥485,00 | ¥503,00 | ¥484,00 | 20,60K |
| 2026-05-25 | ¥485,00 | +3,85 % | ¥473,00 | ¥485,00 | ¥468,00 | 14,00K |