Fusic Co.,Ltd. 5256
TSE · Japan · Technologiedienstleistungen
¥3.520,00+25,00 (+0,72 %)
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 | ¥3.520,00 | +0,72 % | ¥3.495,00 | ¥3.520,00 | ¥3.430,00 | 5,60K |
| 2026-10-01 | ¥3.495,00 | +6,07 % | ¥3.295,00 | ¥3.525,00 | ¥3.295,00 | 9,70K |
| 2026-09-30 | ¥3.295,00 | -2,95 % | ¥3.405,00 | ¥3.450,00 | ¥3.060,00 | 20,40K |
| 2026-09-29 | ¥3.395,00 | -0,29 % | ¥3.400,00 | ¥3.470,00 | ¥3.315,00 | 7,40K |
| 2026-09-28 | ¥3.405,00 | -3,68 % | ¥3.605,00 | ¥3.625,00 | ¥3.350,00 | 18,30K |
| 2026-09-25 | ¥3.535,00 | +8,77 % | ¥3.255,00 | ¥3.675,00 | ¥3.220,00 | 38,00K |
| 2026-09-24 | ¥3.250,00 | +6,91 % | ¥3.110,00 | ¥3.250,00 | ¥3.110,00 | 11,70K |
| 2026-09-18 | ¥3.040,00 | +2,67 % | ¥3.000,00 | ¥3.145,00 | ¥2.967,00 | 13,60K |
| 2026-09-17 | ¥2.961,00 | -1,79 % | ¥3.005,00 | ¥3.025,00 | ¥2.900,00 | 14,40K |
| 2026-09-16 | ¥3.015,00 | +10,36 % | ¥2.789,00 | ¥3.080,00 | ¥2.789,00 | 35,80K |
| 2026-09-15 | ¥2.732,00 | -0,76 % | ¥2.754,00 | ¥2.775,00 | ¥2.732,00 | 1,60K |
| 2026-09-14 | ¥2.753,00 | +3,65 % | ¥2.656,00 | ¥2.753,00 | ¥2.656,00 | 1,10K |
| 2026-09-11 | ¥2.656,00 | -1,88 % | ¥2.707,00 | ¥2.749,00 | ¥2.653,00 | 2,00K |
| 2026-09-10 | ¥2.707,00 | -2,59 % | ¥2.772,00 | ¥2.772,00 | ¥2.700,00 | 1,30K |
| 2026-09-09 | ¥2.779,00 | +0,32 % | ¥2.770,00 | ¥2.779,00 | ¥2.770,00 | 500 |
| 2026-09-08 | ¥2.770,00 | -0,65 % | ¥2.753,00 | ¥2.776,00 | ¥2.711,00 | 900 |
| 2026-09-07 | ¥2.788,00 | +4,34 % | ¥2.722,00 | ¥2.788,00 | ¥2.709,00 | 5,00K |
| 2026-09-04 | ¥2.672,00 | +1,44 % | ¥2.634,00 | ¥2.672,00 | ¥2.601,00 | 700 |
| 2026-09-03 | ¥2.634,00 | +2,09 % | ¥2.600,00 | ¥2.634,00 | ¥2.562,00 | 1,30K |
| 2026-09-02 | ¥2.580,00 | -4,44 % | ¥2.653,00 | ¥2.653,00 | ¥2.527,00 | 2,20K |
| 2026-09-01 | ¥2.700,00 | +1,69 % | ¥2.702,00 | ¥2.702,00 | ¥2.631,00 | 3,30K |
| 2026-08-31 | ¥2.655,00 | +0,95 % | ¥2.580,00 | ¥2.749,00 | ¥2.580,00 | 3,50K |
| 2026-08-28 | ¥2.630,00 | +2,02 % | ¥2.595,00 | ¥2.710,00 | ¥2.591,00 | 7,60K |
| 2026-08-27 | ¥2.578,00 | +0,43 % | ¥2.599,00 | ¥2.629,00 | ¥2.578,00 | 1,30K |
| 2026-08-26 | ¥2.567,00 | -0,66 % | ¥2.588,00 | ¥2.600,00 | ¥2.538,00 | 2,50K |
| 2026-08-25 | ¥2.584,00 | +2,13 % | ¥2.522,00 | ¥2.589,00 | ¥2.522,00 | 2,50K |
| 2026-08-24 | ¥2.530,00 | +2,43 % | ¥2.570,00 | ¥2.624,00 | ¥2.530,00 | 13,10K |
| 2026-08-21 | ¥2.470,00 | -0,92 % | ¥2.493,00 | ¥2.497,00 | ¥2.470,00 | 2,30K |
| 2026-08-20 | ¥2.493,00 | +3,96 % | ¥2.445,00 | ¥2.566,00 | ¥2.445,00 | 6,30K |
| 2026-08-19 | ¥2.398,00 | -0,50 % | ¥2.381,00 | ¥2.415,00 | ¥2.365,00 | 2,10K |
| 2026-08-18 | ¥2.410,00 | -1,59 % | ¥2.450,00 | ¥2.451,00 | ¥2.410,00 | 3,30K |
| 2026-08-17 | ¥2.449,00 | +1,07 % | ¥2.428,00 | ¥2.478,00 | ¥2.410,00 | 5,90K |
| 2026-08-14 | ¥2.423,00 | +1,04 % | ¥2.396,00 | ¥2.427,00 | ¥2.328,00 | 7,20K |
| 2026-08-13 | ¥2.398,00 | -7,70 % | ¥2.448,00 | ¥2.448,00 | ¥2.310,00 | 23,50K |
| 2026-08-12 | ¥2.598,00 | +6,26 % | ¥2.477,00 | ¥2.600,00 | ¥2.477,00 | 18,00K |
| 2026-08-10 | ¥2.445,00 | +4,49 % | ¥2.344,00 | ¥2.480,00 | ¥2.340,00 | 4,30K |
| 2026-08-07 | ¥2.340,00 | -1,68 % | ¥2.396,00 | ¥2.396,00 | ¥2.298,00 | 3,80K |
| 2026-08-06 | ¥2.380,00 | +1,45 % | ¥2.347,00 | ¥2.380,00 | ¥2.337,00 | 1,20K |
| 2026-08-05 | ¥2.346,00 | -0,89 % | ¥2.320,00 | ¥2.408,00 | ¥2.296,00 | 3,90K |
| 2026-08-04 | ¥2.367,00 | +2,29 % | ¥2.290,00 | ¥2.385,00 | ¥2.290,00 | 2,10K |
| 2026-08-03 | ¥2.314,00 | +1,45 % | ¥2.319,00 | ¥2.345,00 | ¥2.290,00 | 900 |
| 2026-07-31 | ¥2.281,00 | +0,71 % | ¥2.269,00 | ¥2.303,00 | ¥2.258,00 | 2,00K |
| 2026-07-30 | ¥2.265,00 | +0,27 % | ¥2.264,00 | ¥2.270,00 | ¥2.264,00 | 500 |
| 2026-07-29 | ¥2.259,00 | -3,91 % | ¥2.315,00 | ¥2.315,00 | ¥2.226,00 | 2,10K |
| 2026-07-28 | ¥2.351,00 | +0,47 % | ¥2.328,00 | ¥2.389,00 | ¥2.321,00 | 3,80K |
| 2026-07-27 | ¥2.340,00 | +1,25 % | ¥2.339,00 | ¥2.340,00 | ¥2.293,00 | 2,50K |
| 2026-07-24 | ¥2.311,00 | -1,66 % | ¥2.313,00 | ¥2.345,00 | ¥2.311,00 | 700 |
| 2026-07-23 | ¥2.350,00 | -0,09 % | ¥2.336,00 | ¥2.350,00 | ¥2.316,00 | 700 |
| 2026-07-22 | ¥2.352,00 | +3,29 % | ¥2.297,00 | ¥2.355,00 | ¥2.282,00 | 3,40K |
| 2026-07-21 | ¥2.277,00 | -1,81 % | ¥2.319,00 | ¥2.319,00 | ¥2.217,00 | 3,10K |
| 2026-07-17 | ¥2.319,00 | -3,62 % | ¥2.312,00 | ¥2.320,00 | ¥2.170,00 | 7,50K |
| 2026-07-16 | ¥2.406,00 | -1,60 % | ¥2.490,00 | ¥2.490,00 | ¥2.405,00 | 700 |
| 2026-07-15 | ¥2.445,00 | +0,20 % | ¥2.440,00 | ¥2.480,00 | ¥2.400,00 | 2,10K |
| 2026-07-14 | ¥2.440,00 | +4,68 % | ¥2.331,00 | ¥2.440,00 | ¥2.331,00 | 1,70K |
| 2026-07-13 | ¥2.331,00 | +0,04 % | ¥2.330,00 | ¥2.371,00 | ¥2.330,00 | 1,50K |
| 2026-07-10 | ¥2.330,00 | -1,44 % | ¥2.324,00 | ¥2.356,00 | ¥2.324,00 | 700 |
| 2026-07-09 | ¥2.364,00 | +2,78 % | ¥2.300,00 | ¥2.364,00 | ¥2.300,00 | 1,60K |
| 2026-07-08 | ¥2.300,00 | -6,81 % | ¥2.468,00 | ¥2.468,00 | ¥2.300,00 | 6,50K |
| 2026-07-07 | ¥2.468,00 | +7,16 % | ¥2.353,00 | ¥2.480,00 | ¥2.350,00 | 12,10K |
| 2026-07-06 | ¥2.303,00 | +0,17 % | ¥2.299,00 | ¥2.340,00 | ¥2.297,00 | 1,30K |
| 2026-07-03 | ¥2.299,00 | +0,26 % | ¥2.271,00 | ¥2.299,00 | ¥2.270,00 | 1,80K |
| 2026-07-02 | ¥2.293,00 | +1,96 % | ¥2.249,00 | ¥2.293,00 | ¥2.240,00 | 2,20K |
| 2026-07-01 | ¥2.249,00 | +1,22 % | ¥2.272,00 | ¥2.272,00 | ¥2.215,00 | 1,40K |
| 2026-06-30 | ¥2.222,00 | +2,16 % | ¥2.190,00 | ¥2.222,00 | ¥2.190,00 | 900 |
| 2026-06-29 | ¥2.175,00 | -2,47 % | ¥2.203,00 | ¥2.203,00 | ¥2.100,00 | 3,20K |
| 2026-06-26 | ¥2.230,00 | -1,93 % | ¥2.224,00 | ¥2.254,00 | ¥2.224,00 | 3,60K |
| 2026-06-25 | ¥2.274,00 | -2,28 % | ¥2.376,00 | ¥2.376,00 | ¥2.223,00 | 5,90K |
| 2026-06-24 | ¥2.327,00 | -0,60 % | ¥2.325,00 | ¥2.402,00 | ¥2.325,00 | 2,90K |
| 2026-06-23 | ¥2.341,00 | -2,38 % | ¥2.400,00 | ¥2.441,00 | ¥2.341,00 | 6,50K |
| 2026-06-22 | ¥2.398,00 | -1,15 % | ¥2.400,00 | ¥2.450,00 | ¥2.381,00 | 1,00K |
| 2026-06-19 | ¥2.426,00 | -5,82 % | ¥2.552,00 | ¥2.552,00 | ¥2.401,00 | 4,90K |
| 2026-06-18 | ¥2.576,00 | +4,55 % | ¥2.493,00 | ¥2.594,00 | ¥2.461,00 | 3,90K |
| 2026-06-17 | ¥2.464,00 | +6,21 % | ¥2.366,00 | ¥2.468,00 | ¥2.345,00 | 5,80K |
| 2026-06-16 | ¥2.320,00 | -1,07 % | ¥2.330,00 | ¥2.338,00 | ¥2.320,00 | 4,90K |
| 2026-06-15 | ¥2.345,00 | -1,35 % | ¥2.427,00 | ¥2.427,00 | ¥2.341,00 | 6,40K |
| 2026-06-12 | ¥2.377,00 | -2,30 % | ¥2.475,00 | ¥2.504,00 | ¥2.377,00 | 4,20K |
| 2026-06-11 | ¥2.433,00 | +3,01 % | ¥2.327,00 | ¥2.446,00 | ¥2.327,00 | 6,00K |
| 2026-06-10 | ¥2.362,00 | -6,05 % | ¥2.512,00 | ¥2.512,00 | ¥2.325,00 | 11,90K |
| 2026-06-09 | ¥2.514,00 | -2,26 % | ¥2.617,00 | ¥2.617,00 | ¥2.491,00 | 5,60K |
| 2026-06-08 | ¥2.572,00 | -1,19 % | ¥2.553,00 | ¥2.730,00 | ¥2.500,00 | 16,70K |
| 2026-06-05 | ¥2.603,00 | +10,86 % | ¥2.398,00 | ¥2.830,00 | ¥2.398,00 | 29,60K |
| 2026-06-04 | ¥2.348,00 | -6,04 % | ¥2.449,00 | ¥2.449,00 | ¥2.320,00 | 6,40K |
| 2026-06-03 | ¥2.499,00 | +3,78 % | ¥2.414,00 | ¥2.499,00 | ¥2.370,00 | 4,70K |
| 2026-06-02 | ¥2.408,00 | -3,29 % | ¥2.440,00 | ¥2.464,00 | ¥2.250,00 | 14,80K |
| 2026-06-01 | ¥2.490,00 | -8,92 % | ¥2.735,00 | ¥2.735,00 | ¥2.457,00 | 10,90K |
| 2026-05-29 | ¥2.734,00 | +6,17 % | ¥2.600,00 | ¥2.734,00 | ¥2.600,00 | 7,30K |
| 2026-05-28 | ¥2.575,00 | -2,83 % | ¥2.600,00 | ¥2.690,00 | ¥2.566,00 | 3,70K |
| 2026-05-27 | ¥2.650,00 | 0,00 % | ¥2.695,00 | ¥2.899,00 | ¥2.575,00 | 37,30K |
| 2026-05-26 | ¥2.650,00 | +2,04 % | ¥2.621,00 | ¥2.650,00 | ¥2.510,00 | 9,80K |
| 2026-05-25 | ¥2.597,00 | +6,22 % | ¥2.495,00 | ¥2.597,00 | ¥2.450,00 | 14,70K |