Vertex Corp. 5290
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.230,00+13,00 (+1,07 %)
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 | ¥1.230,00 | +1,07 % | ¥1.222,00 | ¥1.237,00 | ¥1.218,00 | 94,20K |
| 2026-10-01 | ¥1.217,00 | -1,78 % | ¥1.239,00 | ¥1.239,00 | ¥1.215,00 | 25,60K |
| 2026-09-30 | ¥1.239,00 | -2,36 % | ¥1.270,00 | ¥1.270,00 | ¥1.231,00 | 83,60K |
| 2026-09-29 | ¥1.269,00 | +0,63 % | ¥1.264,00 | ¥1.288,00 | ¥1.259,00 |
| 124,10K |
| 2026-09-28 | ¥1.261,00 | +1,29 % | ¥1.254,00 | ¥1.272,00 | ¥1.251,00 | 144,60K |
| 2026-09-25 | ¥1.245,00 | -0,56 % | ¥1.241,00 | ¥1.245,00 | ¥1.220,00 | 110,90K |
| 2026-09-24 | ¥1.252,00 | +1,87 % | ¥1.275,00 | ¥1.276,00 | ¥1.248,00 | 103,10K |
| 2026-09-18 | ¥1.229,00 | -1,36 % | ¥1.244,00 | ¥1.245,00 | ¥1.220,00 | 79,40K |
| 2026-09-17 | ¥1.246,00 | +0,08 % | ¥1.248,00 | ¥1.259,00 | ¥1.246,00 | 80,50K |
| 2026-09-16 | ¥1.245,00 | +0,16 % | ¥1.241,00 | ¥1.250,00 | ¥1.233,00 | 51,80K |
| 2026-09-15 | ¥1.243,00 | +2,90 % | ¥1.222,00 | ¥1.250,00 | ¥1.222,00 | 68,50K |
| 2026-09-14 | ¥1.208,00 | +2,03 % | ¥1.187,00 | ¥1.212,00 | ¥1.187,00 | 63,40K |
| 2026-09-11 | ¥1.184,00 | -1,42 % | ¥1.179,00 | ¥1.191,00 | ¥1.167,00 | 72,70K |
| 2026-09-10 | ¥1.201,00 | -0,08 % | ¥1.202,00 | ¥1.215,00 | ¥1.180,00 | 144,30K |
| 2026-09-09 | ¥1.202,00 | +3,18 % | ¥1.171,00 | ¥1.208,00 | ¥1.156,00 | 168,80K |
| 2026-09-08 | ¥1.165,00 | -0,94 % | ¥1.176,00 | ¥1.179,00 | ¥1.163,00 | 70,30K |
| 2026-09-07 | ¥1.176,00 | +1,55 % | ¥1.165,00 | ¥1.176,00 | ¥1.158,00 | 75,70K |
| 2026-09-04 | ¥1.158,00 | +0,96 % | ¥1.147,00 | ¥1.162,00 | ¥1.142,00 | 60,90K |
| 2026-09-03 | ¥1.147,00 | 0,00 % | ¥1.150,00 | ¥1.158,00 | ¥1.146,00 | 52,60K |
| 2026-09-02 | ¥1.147,00 | -2,05 % | ¥1.170,00 | ¥1.170,00 | ¥1.141,00 | 96,60K |
| 2026-09-01 | ¥1.171,00 | -1,26 % | ¥1.181,00 | ¥1.186,00 | ¥1.169,00 | 58,20K |
| 2026-08-31 | ¥1.186,00 | -1,33 % | ¥1.209,00 | ¥1.209,00 | ¥1.185,00 | 58,50K |
| 2026-08-28 | ¥1.202,00 | +1,78 % | ¥1.188,00 | ¥1.202,00 | ¥1.175,00 | 84,40K |
| 2026-08-27 | ¥1.181,00 | -0,08 % | ¥1.182,00 | ¥1.182,00 | ¥1.170,00 | 38,90K |
| 2026-08-26 | ¥1.182,00 | -0,59 % | ¥1.184,00 | ¥1.191,00 | ¥1.176,00 | 42,70K |
| 2026-08-25 | ¥1.189,00 | +0,08 % | ¥1.187,00 | ¥1.197,00 | ¥1.183,00 | 48,50K |
| 2026-08-24 | ¥1.188,00 | +2,33 % | ¥1.184,00 | ¥1.194,00 | ¥1.170,00 | 76,90K |
| 2026-08-21 | ¥1.161,00 | -0,94 % | ¥1.160,00 | ¥1.169,00 | ¥1.150,00 | 64,10K |
| 2026-08-20 | ¥1.172,00 | +3,81 % | ¥1.191,00 | ¥1.193,00 | ¥1.155,00 | 127,00K |
| 2026-08-19 | ¥1.129,00 | -1,91 % | ¥1.148,00 | ¥1.148,00 | ¥1.127,00 | 86,20K |
| 2026-08-18 | ¥1.151,00 | -1,54 % | ¥1.180,00 | ¥1.180,00 | ¥1.150,00 | 79,00K |
| 2026-08-17 | ¥1.169,00 | +1,56 % | ¥1.165,00 | ¥1.177,00 | ¥1.155,00 | 62,40K |
| 2026-08-14 | ¥1.151,00 | +0,09 % | ¥1.163,00 | ¥1.166,00 | ¥1.151,00 | 50,70K |
| 2026-08-13 | ¥1.150,00 | -0,69 % | ¥1.158,00 | ¥1.170,00 | ¥1.146,00 | 99,40K |
| 2026-08-12 | ¥1.158,00 | -0,26 % | ¥1.162,00 | ¥1.176,00 | ¥1.145,00 | 81,40K |
| 2026-08-10 | ¥1.161,00 | -11,71 % | ¥1.238,00 | ¥1.238,00 | ¥1.135,00 | 239,30K |
| 2026-08-07 | ¥1.315,00 | -1,94 % | ¥1.337,00 | ¥1.337,00 | ¥1.315,00 | 45,30K |
| 2026-08-06 | ¥1.341,00 | -0,07 % | ¥1.350,00 | ¥1.363,00 | ¥1.333,00 | 52,90K |
| 2026-08-05 | ¥1.342,00 | +2,05 % | ¥1.339,00 | ¥1.350,00 | ¥1.326,00 | 52,80K |
| 2026-08-04 | ¥1.315,00 | +0,23 % | ¥1.316,00 | ¥1.335,00 | ¥1.308,00 | 74,80K |
| 2026-08-03 | ¥1.312,00 | -0,15 % | ¥1.314,00 | ¥1.322,00 | ¥1.302,00 | 37,60K |
| 2026-07-31 | ¥1.314,00 | +0,77 % | ¥1.310,00 | ¥1.320,00 | ¥1.292,00 | 26,50K |
| 2026-07-30 | ¥1.304,00 | -0,61 % | ¥1.304,00 | ¥1.314,00 | ¥1.290,00 | 41,40K |
| 2026-07-29 | ¥1.312,00 | -0,38 % | ¥1.329,00 | ¥1.330,00 | ¥1.284,00 | 76,40K |
| 2026-07-28 | ¥1.317,00 | -1,57 % | ¥1.344,00 | ¥1.344,00 | ¥1.315,00 | 59,80K |
| 2026-07-27 | ¥1.338,00 | +0,60 % | ¥1.331,00 | ¥1.350,00 | ¥1.325,00 | 35,50K |
| 2026-07-24 | ¥1.330,00 | -0,52 % | ¥1.340,00 | ¥1.340,00 | ¥1.317,00 | 52,20K |
| 2026-07-23 | ¥1.337,00 | -0,15 % | ¥1.339,00 | ¥1.340,00 | ¥1.327,00 | 39,80K |
| 2026-07-22 | ¥1.339,00 | +1,36 % | ¥1.334,00 | ¥1.345,00 | ¥1.326,00 | 42,60K |
| 2026-07-21 | ¥1.321,00 | -0,23 % | ¥1.349,00 | ¥1.353,00 | ¥1.310,00 | 48,80K |
| 2026-07-17 | ¥1.324,00 | -1,93 % | ¥1.351,00 | ¥1.352,00 | ¥1.315,00 | 63,50K |
| 2026-07-16 | ¥1.350,00 | -1,68 % | ¥1.373,00 | ¥1.376,00 | ¥1.350,00 | 27,40K |
| 2026-07-15 | ¥1.373,00 | +1,25 % | ¥1.357,00 | ¥1.376,00 | ¥1.356,00 | 28,80K |
| 2026-07-14 | ¥1.356,00 | +0,59 % | ¥1.340,00 | ¥1.368,00 | ¥1.340,00 | 31,40K |
| 2026-07-13 | ¥1.348,00 | -0,74 % | ¥1.364,00 | ¥1.367,00 | ¥1.345,00 | 26,60K |
| 2026-07-10 | ¥1.358,00 | -0,15 % | ¥1.360,00 | ¥1.370,00 | ¥1.336,00 | 57,30K |
| 2026-07-09 | ¥1.360,00 | -0,66 % | ¥1.339,00 | ¥1.362,00 | ¥1.324,00 | 34,30K |
| 2026-07-08 | ¥1.369,00 | +0,29 % | ¥1.385,00 | ¥1.389,00 | ¥1.365,00 | 73,30K |
| 2026-07-07 | ¥1.365,00 | 0,00 % | ¥1.373,00 | ¥1.408,00 | ¥1.365,00 | 79,30K |
| 2026-07-06 | ¥1.365,00 | +1,34 % | ¥1.350,00 | ¥1.378,00 | ¥1.350,00 | 41,30K |
| 2026-07-03 | ¥1.347,00 | -0,15 % | ¥1.351,00 | ¥1.364,00 | ¥1.330,00 | 73,70K |
| 2026-07-02 | ¥1.349,00 | +2,43 % | ¥1.327,00 | ¥1.349,00 | ¥1.326,00 | 46,10K |
| 2026-07-01 | ¥1.317,00 | -0,08 % | ¥1.323,00 | ¥1.327,00 | ¥1.304,00 | 45,60K |
| 2026-06-30 | ¥1.318,00 | -2,59 % | ¥1.353,00 | ¥1.356,00 | ¥1.318,00 | 43,90K |
| 2026-06-29 | ¥1.353,00 | +1,81 % | ¥1.329,00 | ¥1.369,00 | ¥1.329,00 | 40,20K |
| 2026-06-26 | ¥1.329,00 | +0,45 % | ¥1.326,00 | ¥1.345,00 | ¥1.326,00 | 24,20K |
| 2026-06-25 | ¥1.323,00 | +1,07 % | ¥1.339,00 | ¥1.339,00 | ¥1.320,00 | 24,50K |
| 2026-06-24 | ¥1.309,00 | -2,24 % | ¥1.339,00 | ¥1.339,00 | ¥1.306,00 | 68,90K |
| 2026-06-23 | ¥1.339,00 | +1,13 % | ¥1.320,00 | ¥1.354,00 | ¥1.317,00 | 64,40K |
| 2026-06-22 | ¥1.324,00 | -0,38 % | ¥1.324,00 | ¥1.334,00 | ¥1.302,00 | 71,90K |
| 2026-06-19 | ¥1.329,00 | -2,14 % | ¥1.351,00 | ¥1.377,00 | ¥1.329,00 | 63,60K |
| 2026-06-18 | ¥1.358,00 | -2,58 % | ¥1.374,00 | ¥1.383,00 | ¥1.350,00 | 76,00K |
| 2026-06-17 | ¥1.394,00 | +1,23 % | ¥1.347,00 | ¥1.415,00 | ¥1.347,00 | 75,90K |
| 2026-06-16 | ¥1.377,00 | -2,27 % | ¥1.402,00 | ¥1.403,00 | ¥1.367,00 | 87,70K |
| 2026-06-15 | ¥1.409,00 | -1,74 % | ¥1.410,00 | ¥1.429,00 | ¥1.399,00 | 58,60K |
| 2026-06-12 | ¥1.434,00 | -0,76 % | ¥1.459,00 | ¥1.459,00 | ¥1.416,00 | 55,20K |
| 2026-06-11 | ¥1.445,00 | -6,11 % | ¥1.510,00 | ¥1.510,00 | ¥1.432,00 | 86,70K |
| 2026-06-10 | ¥1.539,00 | +3,15 % | ¥1.462,00 | ¥1.539,00 | ¥1.458,00 | 62,40K |
| 2026-06-09 | ¥1.492,00 | -0,13 % | ¥1.496,00 | ¥1.515,00 | ¥1.477,00 | 98,60K |
| 2026-06-08 | ¥1.494,00 | +1,91 % | ¥1.438,00 | ¥1.497,00 | ¥1.438,00 | 69,20K |
| 2026-06-05 | ¥1.466,00 | +1,73 % | ¥1.441,00 | ¥1.481,00 | ¥1.441,00 | 54,30K |
| 2026-06-04 | ¥1.441,00 | -3,09 % | ¥1.480,00 | ¥1.481,00 | ¥1.440,00 | 84,50K |
| 2026-06-03 | ¥1.487,00 | -0,80 % | ¥1.500,00 | ¥1.503,00 | ¥1.479,00 | 45,80K |
| 2026-06-02 | ¥1.499,00 | +0,07 % | ¥1.513,00 | ¥1.513,00 | ¥1.478,00 | 35,30K |
| 2026-06-01 | ¥1.498,00 | -4,89 % | ¥1.549,00 | ¥1.566,00 | ¥1.492,00 | 62,80K |
| 2026-05-29 | ¥1.575,00 | +7,07 % | ¥1.550,00 | ¥1.615,00 | ¥1.550,00 | 154,30K |
| 2026-05-28 | ¥1.471,00 | -1,28 % | ¥1.508,00 | ¥1.508,00 | ¥1.458,00 | 66,90K |
| 2026-05-27 | ¥1.490,00 | -2,99 % | ¥1.511,00 | ¥1.525,00 | ¥1.476,00 | 112,40K |
| 2026-05-26 | ¥1.536,00 | -1,03 % | ¥1.526,00 | ¥1.558,00 | ¥1.507,00 | 56,30K |
| 2026-05-25 | ¥1.552,00 | +0,26 % | ¥1.566,00 | ¥1.619,00 | ¥1.524,00 | 86,00K |