EYEZ INC. 5242
TSE · Japan · Technologiedienstleistungen
¥2.151,00-219,00 (-9,24 %)
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 | ¥2.151,00 | -9,24 % | ¥2.320,00 | ¥2.338,00 | ¥2.000,00 | 14,60K |
| 2026-10-01 | ¥2.370,00 | +2,82 % | ¥2.313,00 | ¥2.375,00 | ¥2.313,00 | 900 |
| 2026-09-30 | ¥2.305,00 | +0,17 % | ¥2.300,00 | ¥2.350,00 | ¥2.300,00 | 2,40K |
| 2026-09-29 | ¥2.301,00 | -0,82 % | ¥2.320,00 | ¥2.420,00 | ¥2.301,00 | 2,10K |
| 2026-09-28 | ¥2.320,00 | -0,22 % | ¥2.399,00 | ¥2.442,00 | ¥2.320,00 | 4,70K |
| 2026-09-25 | ¥2.325,00 | +0,61 % | ¥2.315,00 | ¥2.625,00 | ¥2.285,00 | 16,80K |
| 2026-09-24 | ¥2.311,00 | -2,90 % | ¥2.380,00 | ¥2.381,00 | ¥2.300,00 | 4,30K |
| 2026-09-18 | ¥2.380,00 | -3,05 % | ¥2.455,00 | ¥2.455,00 | ¥2.380,00 | 2,90K |
| 2026-09-17 | ¥2.455,00 | -4,10 % | ¥2.472,00 | ¥2.538,00 | ¥2.450,00 | 2,60K |
| 2026-09-16 | ¥2.560,00 | -1,35 % | ¥2.595,00 | ¥2.595,00 | ¥2.540,00 | 2,80K |
| 2026-09-15 | ¥2.595,00 | +5,44 % | ¥2.561,00 | ¥2.595,00 | ¥2.518,00 | 5,90K |
| 2026-09-14 | ¥2.461,00 | +4,28 % | ¥2.348,00 | ¥2.610,00 | ¥2.255,00 | 11,50K |
| 2026-09-11 | ¥2.360,00 | -0,55 % | ¥2.377,00 | ¥2.391,00 | ¥2.338,00 | 4,00K |
| 2026-09-10 | ¥2.373,00 | -2,63 % | ¥2.438,00 | ¥2.438,00 | ¥2.373,00 | 3,70K |
| 2026-09-09 | ¥2.437,00 | -4,66 % | ¥2.506,00 | ¥2.514,00 | ¥2.437,00 | 5,20K |
| 2026-09-08 | ¥2.556,00 | +1,43 % | ¥2.470,00 | ¥2.610,00 | ¥2.458,00 | 17,20K |
| 2026-09-07 | ¥2.520,00 | +12,75 % | ¥2.270,00 | ¥2.680,00 | ¥2.270,00 | 58,40K |
| 2026-09-04 | ¥2.235,00 | +0,13 % | ¥2.282,00 | ¥2.292,00 | ¥2.232,00 | 1,70K |
| 2026-09-03 | ¥2.232,00 | -2,11 % | ¥2.280,00 | ¥2.315,00 | ¥2.232,00 | 4,80K |
| 2026-09-02 | ¥2.280,00 | -2,56 % | ¥2.390,00 | ¥2.390,00 | ¥2.276,00 | 3,80K |
| 2026-09-01 | ¥2.340,00 | +1,30 % | ¥2.311,00 | ¥2.448,00 | ¥2.311,00 | 8,20K |
| 2026-08-31 | ¥2.310,00 | -8,30 % | ¥2.469,00 | ¥2.469,00 | ¥2.300,00 | 10,30K |
| 2026-08-28 | ¥2.519,00 | -6,84 % | ¥3.000,00 | ¥3.055,00 | ¥2.403,00 | 100,80K |
| 2026-08-27 | ¥2.704,00 | +22,69 % | ¥2.299,00 | ¥2.704,00 | ¥2.299,00 | 83,70K |
| 2026-08-26 | ¥2.204,00 | +11,43 % | ¥1.979,00 | ¥2.216,00 | ¥1.979,00 | 16,30K |
| 2026-08-25 | ¥1.978,00 | +3,29 % | ¥1.916,00 | ¥1.978,00 | ¥1.916,00 | 1,60K |
| 2026-08-24 | ¥1.915,00 | -1,19 % | ¥1.937,00 | ¥1.937,00 | ¥1.897,00 | 800 |
| 2026-08-21 | ¥1.938,00 | +1,57 % | ¥1.887,00 | ¥1.938,00 | ¥1.800,00 | 8,90K |
| 2026-08-20 | ¥1.908,00 | -1,55 % | ¥1.916,00 | ¥1.967,00 | ¥1.863,00 | 10,50K |
| 2026-08-19 | ¥1.938,00 | -2,66 % | ¥2.017,00 | ¥2.343,00 | ¥1.895,00 | 47,60K |
| 2026-08-18 | ¥1.991,00 | -1,39 % | ¥1.969,00 | ¥1.998,00 | ¥1.969,00 | 1,80K |
| 2026-08-17 | ¥2.019,00 | +3,75 % | ¥1.986,00 | ¥2.019,00 | ¥1.946,00 | 2,90K |
| 2026-08-14 | ¥1.946,00 | -2,89 % | ¥2.004,00 | ¥2.054,00 | ¥1.870,00 | 8,80K |
| 2026-08-13 | ¥2.004,00 | -6,05 % | ¥2.113,00 | ¥2.182,00 | ¥2.001,00 | 5,20K |
| 2026-08-12 | ¥2.133,00 | -0,65 % | ¥2.140,00 | ¥2.149,00 | ¥2.038,00 | 3,80K |
| 2026-08-10 | ¥2.147,00 | +5,76 % | ¥2.011,00 | ¥2.229,00 | ¥1.991,00 | 8,90K |
| 2026-08-07 | ¥2.030,00 | -6,37 % | ¥2.128,00 | ¥2.128,00 | ¥1.949,00 | 12,10K |
| 2026-08-06 | ¥2.168,00 | +3,24 % | ¥2.080,00 | ¥2.184,00 | ¥2.064,00 | 10,80K |
| 2026-08-05 | ¥2.100,00 | -8,81 % | ¥2.300,00 | ¥2.300,00 | ¥2.095,00 | 12,50K |
| 2026-08-04 | ¥2.303,00 | +0,88 % | ¥2.233,00 | ¥2.320,00 | ¥2.186,00 | 11,30K |
| 2026-08-03 | ¥2.283,00 | -4,16 % | ¥2.282,00 | ¥2.357,00 | ¥2.222,00 | 9,00K |
| 2026-07-31 | ¥2.382,00 | -5,85 % | ¥2.482,00 | ¥2.527,00 | ¥2.380,00 | 15,40K |
| 2026-07-30 | ¥2.530,00 | +1,61 % | ¥2.340,00 | ¥2.644,00 | ¥2.221,00 | 33,80K |
| 2026-07-29 | ¥2.490,00 | +7,19 % | ¥2.023,00 | ¥2.490,00 | ¥2.014,00 | 119,40K |
| 2026-07-28 | ¥2.323,00 | -14,25 % | ¥2.909,00 | ¥3.210,00 | ¥2.306,00 | 378,70K |
| 2026-07-27 | ¥2.709,00 | +22,63 % | ¥2.559,00 | ¥2.709,00 | ¥2.526,00 | 98,80K |
| 2026-07-24 | ¥2.209,00 | +11,01 % | ¥2.380,00 | ¥2.390,00 | ¥2.123,00 | 253,60K |
| 2026-07-23 | ¥1.990,00 | +25,16 % | ¥1.605,00 | ¥1.990,00 | ¥1.600,00 | 181,40K |
| 2026-07-22 | ¥1.590,00 | +11,27 % | ¥1.428,00 | ¥1.670,00 | ¥1.313,00 | 47,80K |
| 2026-07-21 | ¥1.429,00 | +16,18 % | ¥1.232,00 | ¥1.447,00 | ¥1.160,00 | 109,00K |
| 2026-07-17 | ¥1.230,00 | +20,12 % | ¥1.024,00 | ¥1.246,00 | ¥1.024,00 | 103,20K |
| 2026-07-16 | ¥1.024,00 | +7,23 % | ¥940,00 | ¥1.024,00 | ¥939,00 | 11,00K |
| 2026-07-15 | ¥955,00 | +6,35 % | ¥900,00 | ¥971,00 | ¥900,00 | 53,80K |
| 2026-07-14 | ¥898,00 | +1,47 % | ¥878,00 | ¥898,00 | ¥878,00 | 4,50K |
| 2026-07-13 | ¥885,00 | +0,68 % | ¥874,00 | ¥885,00 | ¥860,00 | 3,10K |
| 2026-07-10 | ¥879,00 | -0,45 % | ¥880,00 | ¥880,00 | ¥868,00 | 900 |
| 2026-07-09 | ¥883,00 | +2,32 % | ¥864,00 | ¥883,00 | ¥864,00 | 1,60K |
| 2026-07-08 | ¥863,00 | +0,12 % | ¥864,00 | ¥868,00 | ¥863,00 | 2,90K |
| 2026-07-07 | ¥862,00 | -0,58 % | ¥861,00 | ¥878,00 | ¥861,00 | 6,60K |
| 2026-07-06 | ¥867,00 | -4,41 % | ¥862,00 | ¥889,00 | ¥861,00 | 46,50K |
| 2026-07-03 | ¥907,00 | +11,02 % | ¥847,00 | ¥967,00 | ¥817,00 | 525,80K |
| 2026-07-02 | ¥817,00 | +1,49 % | ¥820,00 | ¥830,00 | ¥810,00 | 4,60K |
| 2026-07-01 | ¥805,00 | -0,49 % | ¥806,00 | ¥806,00 | ¥805,00 | 1,50K |
| 2026-06-30 | ¥809,00 | +0,25 % | ¥806,00 | ¥830,00 | ¥806,00 | 5,70K |
| 2026-06-29 | ¥807,00 | -0,98 % | ¥810,00 | ¥810,00 | ¥804,00 | 5,00K |
| 2026-06-26 | ¥815,00 | -2,40 % | ¥827,00 | ¥834,00 | ¥815,00 | 1,50K |
| 2026-06-25 | ¥835,00 | +2,33 % | ¥825,00 | ¥835,00 | ¥817,00 | 1,50K |
| 2026-06-24 | ¥816,00 | -2,39 % | ¥847,00 | ¥847,00 | ¥811,00 | 10,70K |
| 2026-06-23 | ¥836,00 | -1,53 % | ¥846,00 | ¥849,00 | ¥811,00 | 19,30K |
| 2026-06-22 | ¥849,00 | +2,54 % | ¥843,00 | ¥978,00 | ¥843,00 | 158,80K |
| 2026-06-19 | ¥828,00 | +0,61 % | ¥822,00 | ¥828,00 | ¥815,00 | 4,70K |
| 2026-06-18 | ¥823,00 | 0,00 % | ¥823,00 | ¥823,00 | ¥823,00 | 500 |
| 2026-06-17 | ¥823,00 | -1,67 % | ¥843,00 | ¥843,00 | ¥823,00 | 1,60K |
| 2026-06-16 | ¥837,00 | -0,24 % | ¥839,00 | ¥839,00 | ¥825,00 | 6,80K |
| 2026-06-15 | ¥839,00 | -3,34 % | ¥868,00 | ¥868,00 | ¥827,00 | 18,70K |
| 2026-06-12 | ¥868,00 | 0,00 % | ¥868,00 | ¥869,00 | ¥868,00 | 500 |
| 2026-06-11 | ¥868,00 | -1,36 % | ¥880,00 | ¥880,00 | ¥863,00 | 2,90K |
| 2026-06-10 | ¥880,00 | +0,80 % | ¥873,00 | ¥889,00 | ¥873,00 | 2,30K |
| 2026-06-09 | ¥873,00 | -0,46 % | ¥880,00 | ¥891,00 | ¥873,00 | 2,80K |
| 2026-06-08 | ¥877,00 | -4,15 % | ¥916,00 | ¥916,00 | ¥877,00 | 4,60K |
| 2026-06-05 | ¥915,00 | +1,10 % | ¥890,00 | ¥925,00 | ¥864,00 | 5,60K |
| 2026-06-04 | ¥905,00 | -3,83 % | ¥941,00 | ¥941,00 | ¥864,00 | 7,30K |
| 2026-06-03 | ¥941,00 | -1,57 % | ¥956,00 | ¥964,00 | ¥941,00 | 3,20K |
| 2026-06-02 | ¥956,00 | -2,45 % | ¥965,00 | ¥971,00 | ¥956,00 | 4,70K |
| 2026-06-01 | ¥980,00 | +1,03 % | ¥1.000,00 | ¥1.000,00 | ¥980,00 | 2,90K |
| 2026-05-29 | ¥970,00 | 0,00 % | ¥970,00 | ¥970,00 | ¥970,00 | 100 |
| 2026-05-28 | ¥970,00 | -0,51 % | ¥975,00 | ¥978,00 | ¥970,00 | 1,60K |
| 2026-05-27 | ¥975,00 | -0,20 % | ¥962,00 | ¥975,00 | ¥961,00 | 1,30K |
| 2026-05-26 | ¥977,00 | +1,03 % | ¥967,00 | ¥978,00 | ¥960,00 | 4,50K |
| 2026-05-25 | ¥967,00 | -0,82 % | ¥968,00 | ¥979,00 | ¥967,00 | 2,70K |