SystemEXE,Inc. 548A
TSE · Japan · Technologiedienstleistungen
¥937,00-13,00 (-1,37 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥937,00 | -1,37 % | ¥936,00 | ¥946,00 | ¥936,00 | 3,20K |
| 2026-10-01 | ¥950,00 | +0,64 % | ¥944,00 | ¥952,00 | ¥931,00 | 12,10K |
| 2026-09-30 | ¥944,00 | +1,51 % | ¥930,00 | ¥947,00 | ¥921,00 | 16,40K |
| 2026-09-29 | ¥930,00 | -2,00 % | ¥942,00 | ¥946,00 | ¥930,00 |
| 9,20K |
| 2026-09-28 | ¥949,00 | -0,84 % | ¥951,00 | ¥958,00 | ¥933,00 | 36,40K |
| 2026-09-25 | ¥957,00 | -0,21 % | ¥952,00 | ¥963,00 | ¥950,00 | 11,80K |
| 2026-09-24 | ¥959,00 | +0,52 % | ¥952,00 | ¥960,00 | ¥951,00 | 12,60K |
| 2026-09-18 | ¥954,00 | +0,10 % | ¥950,00 | ¥955,00 | ¥948,00 | 8,40K |
| 2026-09-17 | ¥953,00 | +0,85 % | ¥960,00 | ¥960,00 | ¥950,00 | 16,30K |
| 2026-09-16 | ¥945,00 | -1,46 % | ¥955,00 | ¥967,00 | ¥938,00 | 17,90K |
| 2026-09-15 | ¥959,00 | +0,63 % | ¥953,00 | ¥962,00 | ¥950,00 | 17,60K |
| 2026-09-14 | ¥953,00 | +3,70 % | ¥925,00 | ¥953,00 | ¥925,00 | 15,20K |
| 2026-09-11 | ¥919,00 | -1,29 % | ¥920,00 | ¥929,00 | ¥914,00 | 14,50K |
| 2026-09-10 | ¥931,00 | -0,75 % | ¥933,00 | ¥940,00 | ¥915,00 | 38,80K |
| 2026-09-09 | ¥938,00 | 0,00 % | ¥938,00 | ¥942,00 | ¥931,00 | 9,90K |
| 2026-09-08 | ¥938,00 | -0,21 % | ¥940,00 | ¥956,00 | ¥938,00 | 14,90K |
| 2026-09-07 | ¥940,00 | -1,67 % | ¥962,00 | ¥965,00 | ¥940,00 | 43,60K |
| 2026-09-04 | ¥956,00 | +0,53 % | ¥951,00 | ¥981,00 | ¥945,00 | 62,90K |
| 2026-09-03 | ¥951,00 | +0,53 % | ¥946,00 | ¥956,00 | ¥940,00 | 9,80K |
| 2026-09-02 | ¥946,00 | +0,64 % | ¥940,00 | ¥967,00 | ¥940,00 | 14,20K |
| 2026-09-01 | ¥940,00 | -1,88 % | ¥959,00 | ¥989,00 | ¥940,00 | 48,70K |
| 2026-08-31 | ¥958,00 | +1,59 % | ¥943,00 | ¥971,00 | ¥943,00 | 27,40K |
| 2026-08-28 | ¥943,00 | -0,32 % | ¥936,00 | ¥953,00 | ¥929,00 | 18,90K |
| 2026-08-27 | ¥946,00 | -0,32 % | ¥946,00 | ¥955,00 | ¥940,00 | 9,10K |
| 2026-08-26 | ¥949,00 | -0,63 % | ¥948,00 | ¥956,00 | ¥946,00 | 4,10K |
| 2026-08-25 | ¥955,00 | +0,63 % | ¥951,00 | ¥956,00 | ¥945,00 | 5,80K |
| 2026-08-24 | ¥949,00 | +0,85 % | ¥940,00 | ¥957,00 | ¥937,00 | 16,80K |
| 2026-08-21 | ¥941,00 | -0,74 % | ¥939,00 | ¥948,00 | ¥937,00 | 3,80K |
| 2026-08-20 | ¥948,00 | +1,83 % | ¥931,00 | ¥948,00 | ¥931,00 | 10,30K |
| 2026-08-19 | ¥931,00 | 0,00 % | ¥930,00 | ¥939,00 | ¥924,00 | 9,20K |
| 2026-08-18 | ¥931,00 | -1,17 % | ¥934,00 | ¥942,00 | ¥931,00 | 6,60K |
| 2026-08-17 | ¥942,00 | 0,00 % | ¥950,00 | ¥950,00 | ¥930,00 | 11,00K |
| 2026-08-14 | ¥942,00 | +2,50 % | ¥921,00 | ¥949,00 | ¥920,00 | 19,50K |
| 2026-08-13 | ¥919,00 | +1,32 % | ¥900,00 | ¥938,00 | ¥900,00 | 48,40K |
| 2026-08-12 | ¥907,00 | -9,12 % | ¥1.000,00 | ¥1.015,00 | ¥890,00 | 108,00K |
| 2026-08-10 | ¥998,00 | +1,01 % | ¥993,00 | ¥998,00 | ¥987,00 | 17,00K |
| 2026-08-07 | ¥988,00 | -0,40 % | ¥993,00 | ¥993,00 | ¥980,00 | 12,80K |
| 2026-08-06 | ¥992,00 | +0,20 % | ¥992,00 | ¥994,00 | ¥979,00 | 11,50K |
| 2026-08-05 | ¥990,00 | +1,23 % | ¥980,00 | ¥993,00 | ¥975,00 | 13,80K |
| 2026-08-04 | ¥978,00 | +0,41 % | ¥973,00 | ¥994,00 | ¥969,00 | 15,80K |
| 2026-08-03 | ¥974,00 | -1,42 % | ¥979,00 | ¥988,00 | ¥950,00 | 17,10K |
| 2026-07-31 | ¥988,00 | +0,92 % | ¥972,00 | ¥993,00 | ¥972,00 | 13,80K |
| 2026-07-30 | ¥979,00 | +1,24 % | ¥966,00 | ¥983,00 | ¥960,00 | 11,60K |
| 2026-07-29 | ¥967,00 | -0,31 % | ¥974,00 | ¥980,00 | ¥962,00 | 17,00K |
| 2026-07-28 | ¥970,00 | -2,71 % | ¥984,00 | ¥989,00 | ¥970,00 | 7,60K |
| 2026-07-27 | ¥997,00 | +1,73 % | ¥970,00 | ¥999,00 | ¥968,00 | 11,40K |
| 2026-07-24 | ¥980,00 | +0,20 % | ¥970,00 | ¥980,00 | ¥963,00 | 16,20K |
| 2026-07-23 | ¥978,00 | -0,51 % | ¥982,00 | ¥985,00 | ¥974,00 | 7,30K |
| 2026-07-22 | ¥983,00 | -1,21 % | ¥991,00 | ¥998,00 | ¥975,00 | 13,20K |
| 2026-07-21 | ¥995,00 | +2,26 % | ¥977,00 | ¥996,00 | ¥975,00 | 12,80K |
| 2026-07-17 | ¥973,00 | -2,01 % | ¥981,00 | ¥983,00 | ¥956,00 | 29,60K |
| 2026-07-16 | ¥993,00 | -1,00 % | ¥996,00 | ¥1.010,00 | ¥993,00 | 6,10K |
| 2026-07-15 | ¥1.003,00 | +1,52 % | ¥1.003,00 | ¥1.003,00 | ¥988,00 | 17,10K |
| 2026-07-14 | ¥988,00 | -0,90 % | ¥997,00 | ¥997,00 | ¥982,00 | 13,50K |
| 2026-07-13 | ¥997,00 | -0,20 % | ¥1.001,00 | ¥1.019,00 | ¥977,00 | 27,00K |
| 2026-07-10 | ¥999,00 | +1,94 % | ¥980,00 | ¥1.000,00 | ¥972,00 | 32,50K |
| 2026-07-09 | ¥980,00 | +0,62 % | ¥974,00 | ¥983,00 | ¥969,00 | 8,40K |
| 2026-07-08 | ¥974,00 | -0,31 % | ¥972,00 | ¥981,00 | ¥970,00 | 14,50K |
| 2026-07-07 | ¥977,00 | 0,00 % | ¥987,00 | ¥987,00 | ¥970,00 | 24,40K |
| 2026-07-06 | ¥977,00 | +2,09 % | ¥967,00 | ¥987,00 | ¥965,00 | 34,00K |
| 2026-07-03 | ¥957,00 | +1,48 % | ¥948,00 | ¥965,00 | ¥944,00 | 26,60K |
| 2026-07-02 | ¥943,00 | -0,21 % | ¥940,00 | ¥965,00 | ¥938,00 | 19,60K |
| 2026-07-01 | ¥945,00 | +0,21 % | ¥950,00 | ¥952,00 | ¥937,00 | 15,50K |
| 2026-06-30 | ¥943,00 | -0,11 % | ¥951,00 | ¥957,00 | ¥942,00 | 14,90K |
| 2026-06-29 | ¥944,00 | +2,94 % | ¥932,00 | ¥950,00 | ¥927,00 | 28,30K |
| 2026-06-26 | ¥917,00 | +1,33 % | ¥905,00 | ¥917,00 | ¥900,00 | 6,60K |
| 2026-06-25 | ¥905,00 | -0,77 % | ¥912,00 | ¥918,00 | ¥903,00 | 5,70K |
| 2026-06-24 | ¥912,00 | +1,45 % | ¥899,00 | ¥918,00 | ¥899,00 | 14,00K |
| 2026-06-23 | ¥899,00 | -3,85 % | ¥923,00 | ¥926,00 | ¥885,00 | 32,20K |
| 2026-06-22 | ¥935,00 | +1,30 % | ¥923,00 | ¥940,00 | ¥908,00 | 28,60K |
| 2026-06-19 | ¥923,00 | -1,28 % | ¥930,00 | ¥939,00 | ¥908,00 | 20,50K |
| 2026-06-18 | ¥935,00 | +1,52 % | ¥922,00 | ¥938,00 | ¥920,00 | 16,60K |
| 2026-06-17 | ¥921,00 | +1,66 % | ¥901,00 | ¥934,00 | ¥901,00 | 9,20K |
| 2026-06-16 | ¥906,00 | -1,41 % | ¥910,00 | ¥912,00 | ¥900,00 | 12,60K |
| 2026-06-15 | ¥919,00 | +3,14 % | ¥906,00 | ¥926,00 | ¥906,00 | 13,70K |
| 2026-06-12 | ¥891,00 | +0,56 % | ¥900,00 | ¥900,00 | ¥885,00 | 11,60K |
| 2026-06-11 | ¥886,00 | +0,11 % | ¥880,00 | ¥894,00 | ¥878,00 | 27,70K |
| 2026-06-10 | ¥885,00 | -2,32 % | ¥903,00 | ¥906,00 | ¥883,00 | 42,00K |
| 2026-06-09 | ¥906,00 | +1,00 % | ¥900,00 | ¥910,00 | ¥900,00 | 18,90K |
| 2026-06-08 | ¥897,00 | -2,39 % | ¥900,00 | ¥910,00 | ¥887,00 | 21,00K |
| 2026-06-05 | ¥919,00 | +3,37 % | ¥885,00 | ¥923,00 | ¥885,00 | 23,20K |
| 2026-06-04 | ¥889,00 | -2,84 % | ¥908,00 | ¥914,00 | ¥880,00 | 52,40K |
| 2026-06-03 | ¥915,00 | -0,33 % | ¥920,00 | ¥926,00 | ¥911,00 | 19,10K |
| 2026-06-02 | ¥918,00 | -1,71 % | ¥934,00 | ¥948,00 | ¥907,00 | 25,20K |
| 2026-06-01 | ¥934,00 | +0,97 % | ¥928,00 | ¥950,00 | ¥916,00 | 24,50K |
| 2026-05-29 | ¥925,00 | +0,76 % | ¥918,00 | ¥949,00 | ¥909,00 | 17,40K |
| 2026-05-28 | ¥918,00 | -2,55 % | ¥933,00 | ¥952,00 | ¥909,00 | 28,70K |
| 2026-05-27 | ¥942,00 | +1,29 % | ¥930,00 | ¥942,00 | ¥922,00 | 15,70K |
| 2026-05-26 | ¥930,00 | +1,64 % | ¥917,00 | ¥930,00 | ¥905,00 | 16,80K |
| 2026-05-25 | ¥915,00 | -1,19 % | ¥928,00 | ¥929,00 | ¥909,00 | 22,70K |