Vitabrid Japan Inc. 542A
TSE · Japan · Kommerzielle Dienstleistungen
¥1.093,00+7,00 (+0,64 %)
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 | ¥1.093,00 | +0,64 % | ¥1.085,00 | ¥1.099,00 | ¥1.085,00 | 1,80K |
| 2026-10-01 | ¥1.086,00 | 0,00 % | ¥1.086,00 | ¥1.090,00 | ¥1.085,00 | 1,50K |
| 2026-09-30 | ¥1.086,00 | -0,82 % | ¥1.090,00 | ¥1.095,00 | ¥1.084,00 | 5,30K |
| 2026-09-29 | ¥1.095,00 | -1,71 % | ¥1.115,00 | ¥1.115,00 | ¥1.095,00 | 6,20K |
| 2026-09-28 | ¥1.114,00 | -0,80 % | ¥1.122,00 | ¥1.122,00 | ¥1.085,00 | 8,50K |
| 2026-09-25 | ¥1.123,00 | +4,95 % | ¥1.068,00 | ¥1.126,00 | ¥1.068,00 | 28,10K |
| 2026-09-24 | ¥1.070,00 | +3,28 % | ¥1.036,00 | ¥1.084,00 | ¥1.027,00 | 32,40K |
| 2026-09-18 | ¥1.036,00 | -0,67 % | ¥1.035,00 | ¥1.049,00 | ¥1.029,00 | 1,90K |
| 2026-09-17 | ¥1.043,00 | +1,76 % | ¥1.025,00 | ¥1.043,00 | ¥1.025,00 | 2,00K |
| 2026-09-16 | ¥1.025,00 | -1,25 % | ¥1.047,00 | ¥1.047,00 | ¥1.025,00 | 1,80K |
| 2026-09-15 | ¥1.038,00 | -0,67 % | ¥1.016,00 | ¥1.048,00 | ¥1.016,00 | 3,00K |
| 2026-09-14 | ¥1.045,00 | +2,65 % | ¥1.015,00 | ¥1.045,00 | ¥1.012,00 | 4,10K |
| 2026-09-11 | ¥1.018,00 | -1,07 % | ¥1.005,00 | ¥1.022,00 | ¥1.005,00 | 16,20K |
| 2026-09-10 | ¥1.029,00 | -0,87 % | ¥1.035,00 | ¥1.035,00 | ¥1.025,00 | 5,20K |
| 2026-09-09 | ¥1.038,00 | -1,14 % | ¥1.040,00 | ¥1.040,00 | ¥1.035,00 | 4,30K |
| 2026-09-08 | ¥1.050,00 | -0,47 % | ¥1.051,00 | ¥1.051,00 | ¥1.047,00 | 5,50K |
| 2026-09-07 | ¥1.055,00 | -1,86 % | ¥1.065,00 | ¥1.065,00 | ¥1.052,00 | 5,30K |
| 2026-09-04 | ¥1.075,00 | -0,56 % | ¥1.080,00 | ¥1.084,00 | ¥1.075,00 | 4,70K |
| 2026-09-03 | ¥1.081,00 | -0,28 % | ¥1.084,00 | ¥1.090,00 | ¥1.080,00 | 8,90K |
| 2026-09-02 | ¥1.084,00 | -0,64 % | ¥1.090,00 | ¥1.091,00 | ¥1.084,00 | 9,10K |
| 2026-09-01 | ¥1.091,00 | +0,09 % | ¥1.090,00 | ¥1.092,00 | ¥1.090,00 | 5,10K |
| 2026-08-31 | ¥1.090,00 | -1,09 % | ¥1.084,00 | ¥1.099,00 | ¥1.084,00 | 7,20K |
| 2026-08-28 | ¥1.102,00 | -1,43 % | ¥1.105,00 | ¥1.109,00 | ¥1.089,00 | 18,00K |
| 2026-08-27 | ¥1.118,00 | 0,00 % | ¥1.122,00 | ¥1.125,00 | ¥1.118,00 | 18,70K |
| 2026-08-26 | ¥1.118,00 | -0,45 % | ¥1.122,00 | ¥1.122,00 | ¥1.117,00 | 18,10K |
| 2026-08-25 | ¥1.123,00 | +0,36 % | ¥1.119,00 | ¥1.123,00 | ¥1.117,00 | 11,70K |
| 2026-08-24 | ¥1.119,00 | +0,81 % | ¥1.110,00 | ¥1.121,00 | ¥1.110,00 | 21,90K |
| 2026-08-21 | ¥1.110,00 | +0,73 % | ¥1.110,00 | ¥1.112,00 | ¥1.105,00 | 7,80K |
| 2026-08-20 | ¥1.102,00 | -0,36 % | ¥1.106,00 | ¥1.112,00 | ¥1.101,00 | 6,60K |
| 2026-08-19 | ¥1.106,00 | -0,09 % | ¥1.103,00 | ¥1.106,00 | ¥1.102,00 | 5,50K |
| 2026-08-18 | ¥1.107,00 | +0,54 % | ¥1.101,00 | ¥1.112,00 | ¥1.101,00 | 6,10K |
| 2026-08-17 | ¥1.101,00 | -0,45 % | ¥1.110,00 | ¥1.110,00 | ¥1.100,00 | 8,80K |
| 2026-08-14 | ¥1.106,00 | -0,90 % | ¥1.115,00 | ¥1.116,00 | ¥1.100,00 | 16,20K |
| 2026-08-13 | ¥1.116,00 | +0,18 % | ¥1.114,00 | ¥1.120,00 | ¥1.105,00 | 7,80K |
| 2026-08-12 | ¥1.114,00 | -0,54 % | ¥1.120,00 | ¥1.120,00 | ¥1.111,00 | 8,80K |
| 2026-08-10 | ¥1.120,00 | +3,42 % | ¥1.100,00 | ¥1.123,00 | ¥1.090,00 | 34,90K |
| 2026-08-07 | ¥1.083,00 | -0,82 % | ¥1.070,00 | ¥1.098,00 | ¥1.062,00 | 21,90K |
| 2026-08-06 | ¥1.092,00 | +4,20 % | ¥1.046,00 | ¥1.095,00 | ¥1.045,00 | 18,10K |
| 2026-08-05 | ¥1.048,00 | -0,38 % | ¥1.046,00 | ¥1.066,00 | ¥1.043,00 | 2,80K |
| 2026-08-04 | ¥1.052,00 | +0,29 % | ¥1.044,00 | ¥1.055,00 | ¥1.041,00 | 4,70K |
| 2026-08-03 | ¥1.049,00 | -0,10 % | ¥1.050,00 | ¥1.057,00 | ¥1.043,00 | 5,10K |
| 2026-07-31 | ¥1.050,00 | -0,66 % | ¥1.055,00 | ¥1.060,00 | ¥1.050,00 | 6,10K |
| 2026-07-30 | ¥1.057,00 | +0,28 % | ¥1.059,00 | ¥1.060,00 | ¥1.053,00 | 6,50K |
| 2026-07-29 | ¥1.054,00 | -0,57 % | ¥1.060,00 | ¥1.063,00 | ¥1.053,00 | 10,40K |
| 2026-07-28 | ¥1.060,00 | -0,47 % | ¥1.079,00 | ¥1.079,00 | ¥1.056,00 | 10,80K |
| 2026-07-27 | ¥1.065,00 | -0,84 % | ¥1.068,00 | ¥1.074,00 | ¥1.058,00 | 14,30K |
| 2026-07-24 | ¥1.074,00 | +0,47 % | ¥1.071,00 | ¥1.074,00 | ¥1.052,00 | 7,60K |
| 2026-07-23 | ¥1.069,00 | +0,66 % | ¥1.061,00 | ¥1.073,00 | ¥1.055,00 | 14,00K |
| 2026-07-22 | ¥1.062,00 | +0,57 % | ¥1.062,00 | ¥1.070,00 | ¥1.053,00 | 9,60K |
| 2026-07-21 | ¥1.056,00 | -2,58 % | ¥1.100,00 | ¥1.100,00 | ¥1.056,00 | 26,40K |
| 2026-07-17 | ¥1.084,00 | +4,23 % | ¥1.100,00 | ¥1.119,00 | ¥1.061,00 | 155,00K |
| 2026-07-16 | ¥1.040,00 | +3,17 % | ¥1.015,00 | ¥1.040,00 | ¥1.003,00 | 8,60K |
| 2026-07-15 | ¥1.008,00 | -2,14 % | ¥1.030,00 | ¥1.041,00 | ¥987,00 | 63,50K |
| 2026-07-14 | ¥1.030,00 | +0,49 % | ¥1.030,00 | ¥1.030,00 | ¥986,00 | 23,70K |
| 2026-07-13 | ¥1.025,00 | +0,69 % | ¥1.018,00 | ¥1.030,00 | ¥1.014,00 | 13,40K |
| 2026-07-10 | ¥1.018,00 | +1,80 % | ¥993,00 | ¥1.018,00 | ¥990,00 | 11,00K |
| 2026-07-09 | ¥1.000,00 | +0,91 % | ¥991,00 | ¥1.000,00 | ¥991,00 | 2,50K |
| 2026-07-08 | ¥991,00 | +0,10 % | ¥977,00 | ¥1.000,00 | ¥977,00 | 9,50K |
| 2026-07-07 | ¥990,00 | +1,12 % | ¥971,00 | ¥991,00 | ¥971,00 | 4,30K |
| 2026-07-06 | ¥979,00 | +0,41 % | ¥962,00 | ¥982,00 | ¥962,00 | 4,00K |
| 2026-07-03 | ¥975,00 | +0,93 % | ¥961,00 | ¥975,00 | ¥957,00 | 6,80K |
| 2026-07-02 | ¥966,00 | +1,26 % | ¥955,00 | ¥967,00 | ¥943,00 | 19,40K |
| 2026-07-01 | ¥954,00 | +0,21 % | ¥952,00 | ¥961,00 | ¥951,00 | 5,20K |
| 2026-06-30 | ¥952,00 | -0,83 % | ¥960,00 | ¥962,00 | ¥952,00 | 1,10K |
| 2026-06-29 | ¥960,00 | +2,13 % | ¥950,00 | ¥963,00 | ¥949,00 | 5,50K |
| 2026-06-26 | ¥940,00 | +0,11 % | ¥936,00 | ¥945,00 | ¥936,00 | 8,10K |
| 2026-06-25 | ¥939,00 | 0,00 % | ¥939,00 | ¥945,00 | ¥937,00 | 9,40K |
| 2026-06-24 | ¥939,00 | -0,53 % | ¥941,00 | ¥945,00 | ¥938,00 | 10,10K |
| 2026-06-23 | ¥944,00 | -1,26 % | ¥950,00 | ¥955,00 | ¥941,00 | 10,20K |
| 2026-06-22 | ¥956,00 | 0,00 % | ¥943,00 | ¥960,00 | ¥942,00 | 15,60K |
| 2026-06-19 | ¥956,00 | 0,00 % | ¥955,00 | ¥956,00 | ¥945,00 | 9,00K |
| 2026-06-18 | ¥956,00 | -1,14 % | ¥962,00 | ¥967,00 | ¥953,00 | 13,90K |
| 2026-06-17 | ¥967,00 | +0,10 % | ¥958,00 | ¥974,00 | ¥955,00 | 7,10K |
| 2026-06-16 | ¥966,00 | -2,33 % | ¥985,00 | ¥985,00 | ¥962,00 | 9,60K |
| 2026-06-15 | ¥989,00 | +1,96 % | ¥961,00 | ¥1.000,00 | ¥961,00 | 18,50K |
| 2026-06-12 | ¥970,00 | +1,04 % | ¥958,00 | ¥973,00 | ¥958,00 | 3,70K |
| 2026-06-11 | ¥960,00 | +0,21 % | ¥950,00 | ¥964,00 | ¥950,00 | 11,70K |
| 2026-06-10 | ¥958,00 | -0,42 % | ¥959,00 | ¥977,00 | ¥958,00 | 8,70K |
| 2026-06-09 | ¥962,00 | +0,42 % | ¥955,00 | ¥988,00 | ¥955,00 | 8,20K |
| 2026-06-08 | ¥958,00 | -4,30 % | ¥993,00 | ¥993,00 | ¥940,00 | 41,70K |
| 2026-06-05 | ¥1.001,00 | +5,48 % | ¥935,00 | ¥1.015,00 | ¥935,00 | 33,90K |
| 2026-06-04 | ¥949,00 | 0,00 % | ¥943,00 | ¥953,00 | ¥925,00 | 31,30K |
| 2026-06-03 | ¥949,00 | -3,06 % | ¥975,00 | ¥977,00 | ¥941,00 | 104,60K |
| 2026-06-02 | ¥979,00 | 0,00 % | ¥978,00 | ¥984,00 | ¥976,00 | 45,00K |
| 2026-06-01 | ¥979,00 | -1,71 % | ¥983,00 | ¥987,00 | ¥976,00 | 37,80K |
| 2026-05-29 | ¥996,00 | 0,00 % | ¥987,00 | ¥997,00 | ¥982,00 | 12,40K |
| 2026-05-28 | ¥996,00 | +2,05 % | ¥988,00 | ¥997,00 | ¥976,00 | 42,60K |
| 2026-05-27 | ¥976,00 | +0,21 % | ¥997,00 | ¥1.000,00 | ¥972,00 | 27,70K |
| 2026-05-26 | ¥974,00 | 0,00 % | ¥976,00 | ¥1.023,00 | ¥974,00 | 78,90K |
| 2026-05-25 | ¥974,00 | -1,62 % | ¥987,00 | ¥993,00 | ¥970,00 | 39,00K |