Softtex Co., Ltd. 550A
TSE · Japan · Technologiedienstleistungen
¥2.241,00-18,00 (-0,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.241,00 | -0,80 % | ¥2.270,00 | ¥2.296,00 | ¥2.240,00 | 1,10K |
| 2026-09-30 | ¥2.259,00 | +0,71 % | ¥2.193,00 | ¥2.259,00 | ¥2.186,00 | 2,50K |
| 2026-09-29 | ¥2.243,00 | +1,04 % | ¥2.180,00 | ¥2.243,00 | ¥2.180,00 | 2,10K |
| 2026-09-28 | ¥2.220,00 | +2,26 % | ¥2.171,00 | ¥2.220,00 | ¥2.171,00 | 1,50K |
| 2026-09-25 | ¥2.171,00 | +0,28 % | ¥2.215,00 | ¥2.227,00 | ¥2.171,00 | 4,30K |
| 2026-09-24 | ¥2.165,00 | 0,00 % | ¥2.175,00 | ¥2.190,00 | ¥2.165,00 | 900 |
| 2026-09-18 | ¥2.165,00 | +0,09 % | ¥2.190,00 | ¥2.190,00 | ¥2.165,00 | 400 |
| 2026-09-17 | ¥2.163,00 | +0,65 % | ¥2.157,00 | ¥2.198,00 | ¥2.150,00 | 1,20K |
| 2026-09-16 | ¥2.149,00 | -0,97 % | ¥2.154,00 | ¥2.170,00 | ¥2.148,00 | 1,20K |
| 2026-09-15 | ¥2.170,00 | 0,00 % | ¥2.170,00 | ¥2.170,00 | ¥2.158,00 | 1,50K |
| 2026-09-14 | ¥2.170,00 | +1,17 % | ¥2.175,00 | ¥2.211,00 | ¥2.170,00 | 1,30K |
| 2026-09-11 | ¥2.145,00 | -2,50 % | ¥2.198,00 | ¥2.198,00 | ¥2.145,00 | 4,00K |
| 2026-09-10 | ¥2.200,00 | -0,05 % | ¥2.203,00 | ¥2.225,00 | ¥2.200,00 | 2,60K |
| 2026-09-09 | ¥2.201,00 | -6,38 % | ¥2.400,00 | ¥2.400,00 | ¥2.200,00 | 10,70K |
| 2026-09-08 | ¥2.351,00 | +6,43 % | ¥2.183,00 | ¥2.391,00 | ¥2.183,00 | 9,90K |
| 2026-09-07 | ¥2.209,00 | -0,05 % | ¥2.210,00 | ¥2.216,00 | ¥2.182,00 | 1,80K |
| 2026-09-04 | ¥2.210,00 | +0,45 % | ¥2.180,00 | ¥2.218,00 | ¥2.175,00 | 1,80K |
| 2026-09-03 | ¥2.200,00 | -0,14 % | ¥2.200,00 | ¥2.200,00 | ¥2.200,00 | 500 |
| 2026-09-02 | ¥2.203,00 | +1,47 % | ¥2.172,00 | ¥2.211,00 | ¥2.172,00 | 1,50K |
| 2026-09-01 | ¥2.171,00 | -0,55 % | ¥2.199,00 | ¥2.230,00 | ¥2.168,00 | 3,30K |
| 2026-08-31 | ¥2.183,00 | 0,00 % | ¥2.181,00 | ¥2.199,00 | ¥2.181,00 | 700 |
| 2026-08-28 | ¥2.183,00 | -1,44 % | ¥2.220,00 | ¥2.228,00 | ¥2.180,00 | 1,60K |
| 2026-08-27 | ¥2.215,00 | +1,84 % | ¥2.172,00 | ¥2.215,00 | ¥2.160,00 | 2,60K |
| 2026-08-26 | ¥2.175,00 | -0,87 % | ¥2.209,00 | ¥2.209,00 | ¥2.174,00 | 800 |
| 2026-08-25 | ¥2.194,00 | +1,01 % | ¥2.222,00 | ¥2.228,00 | ¥2.194,00 | 4,80K |
| 2026-08-24 | ¥2.172,00 | -1,50 % | ¥2.195,00 | ¥2.200,00 | ¥2.172,00 | 1,80K |
| 2026-08-21 | ¥2.205,00 | -0,23 % | ¥2.210,00 | ¥2.210,00 | ¥2.170,00 | 700 |
| 2026-08-20 | ¥2.210,00 | +0,55 % | ¥2.151,00 | ¥2.210,00 | ¥2.151,00 | 1,10K |
| 2026-08-19 | ¥2.198,00 | +1,62 % | ¥2.164,00 | ¥2.199,00 | ¥2.140,00 | 1,10K |
| 2026-08-18 | ¥2.163,00 | -1,46 % | ¥2.195,00 | ¥2.200,00 | ¥2.147,00 | 800 |
| 2026-08-17 | ¥2.195,00 | +2,91 % | ¥2.129,00 | ¥2.230,00 | ¥2.129,00 | 5,30K |
| 2026-08-14 | ¥2.133,00 | -1,25 % | ¥2.180,00 | ¥2.180,00 | ¥2.126,00 | 1,60K |
| 2026-08-13 | ¥2.160,00 | +2,71 % | ¥2.153,00 | ¥2.160,00 | ¥2.134,00 | 1,80K |
| 2026-08-12 | ¥2.103,00 | -3,62 % | ¥2.153,00 | ¥2.165,00 | ¥2.025,00 | 11,60K |
| 2026-08-10 | ¥2.182,00 | +0,37 % | ¥2.220,00 | ¥2.228,00 | ¥2.175,00 | 2,70K |
| 2026-08-07 | ¥2.174,00 | +0,18 % | ¥2.180,00 | ¥2.208,00 | ¥2.171,00 | 2,30K |
| 2026-08-06 | ¥2.170,00 | -1,14 % | ¥2.189,00 | ¥2.207,00 | ¥2.161,00 | 2,80K |
| 2026-08-05 | ¥2.195,00 | +1,62 % | ¥2.160,00 | ¥2.203,00 | ¥2.160,00 | 3,30K |
| 2026-08-04 | ¥2.160,00 | +0,42 % | ¥2.133,00 | ¥2.190,00 | ¥2.133,00 | 700 |
| 2026-08-03 | ¥2.151,00 | 0,00 % | ¥2.151,00 | ¥2.152,00 | ¥2.114,00 | 2,60K |
| 2026-07-31 | ¥2.151,00 | -0,37 % | ¥2.162,00 | ¥2.162,00 | ¥2.135,00 | 3,70K |
| 2026-07-30 | ¥2.159,00 | -3,83 % | ¥2.195,00 | ¥2.195,00 | ¥2.131,00 | 6,00K |
| 2026-07-29 | ¥2.245,00 | +0,36 % | ¥2.237,00 | ¥2.262,00 | ¥2.169,00 | 5,30K |
| 2026-07-28 | ¥2.237,00 | -3,99 % | ¥2.280,00 | ¥2.300,00 | ¥2.237,00 | 4,00K |
| 2026-07-27 | ¥2.330,00 | +8,37 % | ¥2.250,00 | ¥2.391,00 | ¥2.223,00 | 13,90K |
| 2026-07-24 | ¥2.150,00 | -1,33 % | ¥2.135,00 | ¥2.169,00 | ¥2.112,00 | 9,20K |
| 2026-07-23 | ¥2.179,00 | -1,22 % | ¥2.211,00 | ¥2.230,00 | ¥2.123,00 | 8,10K |
| 2026-07-22 | ¥2.206,00 | -2,86 % | ¥2.272,00 | ¥2.321,00 | ¥2.206,00 | 7,70K |
| 2026-07-21 | ¥2.271,00 | +0,49 % | ¥2.270,00 | ¥2.336,00 | ¥2.232,00 | 5,30K |
| 2026-07-17 | ¥2.260,00 | -0,88 % | ¥2.255,00 | ¥2.280,00 | ¥2.150,00 | 16,10K |
| 2026-07-16 | ¥2.280,00 | -1,98 % | ¥2.350,00 | ¥2.402,00 | ¥2.261,00 | 11,70K |
| 2026-07-15 | ¥2.326,00 | +3,84 % | ¥2.237,00 | ¥2.359,00 | ¥2.237,00 | 6,20K |
| 2026-07-14 | ¥2.240,00 | -3,03 % | ¥2.296,00 | ¥2.296,00 | ¥2.220,00 | 7,80K |
| 2026-07-13 | ¥2.310,00 | -1,91 % | ¥2.344,00 | ¥2.399,00 | ¥2.300,00 | 12,40K |
| 2026-07-10 | ¥2.355,00 | -2,28 % | ¥2.385,00 | ¥2.470,00 | ¥2.350,00 | 12,50K |
| 2026-07-09 | ¥2.410,00 | -7,31 % | ¥2.491,00 | ¥2.650,00 | ¥2.350,00 | 21,20K |
| 2026-07-08 | ¥2.600,00 | -1,44 % | ¥2.738,00 | ¥3.075,00 | ¥2.360,00 | 175,20K |
| 2026-07-07 | ¥2.638,00 | +23,39 % | ¥2.138,00 | ¥2.638,00 | ¥2.131,00 | 79,70K |
| 2026-07-06 | ¥2.138,00 | +2,49 % | ¥2.087,00 | ¥2.153,00 | ¥2.087,00 | 4,10K |
| 2026-07-03 | ¥2.086,00 | +0,05 % | ¥2.055,00 | ¥2.087,00 | ¥2.050,00 | 3,50K |
| 2026-07-02 | ¥2.085,00 | -0,14 % | ¥2.042,00 | ¥2.085,00 | ¥2.034,00 | 5,30K |
| 2026-07-01 | ¥2.088,00 | -1,04 % | ¥2.087,00 | ¥2.114,00 | ¥2.035,00 | 7,80K |
| 2026-06-30 | ¥2.110,00 | -1,08 % | ¥2.135,00 | ¥2.152,00 | ¥2.100,00 | 8,20K |
| 2026-06-29 | ¥2.133,00 | 0,00 % | ¥2.140,00 | ¥2.254,00 | ¥2.133,00 | 12,00K |
| 2026-06-26 | ¥2.133,00 | -9,92 % | ¥2.468,00 | ¥2.507,00 | ¥2.080,00 | 56,50K |
| 2026-06-25 | ¥2.368,00 | +20,33 % | ¥2.249,00 | ¥2.368,00 | ¥2.141,00 | 33,10K |
| 2026-06-24 | ¥1.968,00 | 0,00 % | ¥1.965,00 | ¥2.040,00 | ¥1.965,00 | 6,20K |
| 2026-06-23 | ¥1.968,00 | +1,03 % | ¥1.959,00 | ¥2.127,00 | ¥1.959,00 | 15,20K |
| 2026-06-22 | ¥1.948,00 | +0,88 % | ¥1.930,00 | ¥1.965,00 | ¥1.928,00 | 3,70K |
| 2026-06-19 | ¥1.931,00 | -2,82 % | ¥1.987,00 | ¥1.987,00 | ¥1.930,00 | 7,30K |
| 2026-06-18 | ¥1.987,00 | -0,15 % | ¥1.990,00 | ¥1.990,00 | ¥1.965,00 | 3,20K |
| 2026-06-17 | ¥1.990,00 | +0,56 % | ¥1.955,00 | ¥2.012,00 | ¥1.950,00 | 10,80K |
| 2026-06-16 | ¥1.979,00 | +0,20 % | ¥1.974,00 | ¥1.998,00 | ¥1.936,00 | 9,40K |
| 2026-06-15 | ¥1.975,00 | -1,00 % | ¥2.000,00 | ¥2.000,00 | ¥1.955,00 | 9,90K |
| 2026-06-12 | ¥1.995,00 | +0,20 % | ¥2.009,00 | ¥2.080,00 | ¥1.953,00 | 10,50K |
| 2026-06-11 | ¥1.991,00 | +1,17 % | ¥1.968,00 | ¥2.053,00 | ¥1.950,00 | 8,70K |
| 2026-06-10 | ¥1.968,00 | -4,37 % | ¥2.058,00 | ¥2.058,00 | ¥1.958,00 | 16,80K |
| 2026-06-09 | ¥2.058,00 | -3,43 % | ¥2.120,00 | ¥2.131,00 | ¥2.031,00 | 9,20K |
| 2026-06-08 | ¥2.131,00 | -4,87 % | ¥2.140,00 | ¥2.169,00 | ¥2.016,00 | 18,70K |
| 2026-06-05 | ¥2.240,00 | -4,19 % | ¥2.288,00 | ¥2.500,00 | ¥2.222,00 | 27,40K |
| 2026-06-04 | ¥2.338,00 | -14,36 % | ¥2.530,00 | ¥2.530,00 | ¥2.300,00 | 49,60K |
| 2026-06-03 | ¥2.730,00 | -3,23 % | ¥3.150,00 | ¥3.250,00 | ¥2.576,00 | 139,90K |
| 2026-06-02 | ¥2.821,00 | +21,54 % | ¥2.321,00 | ¥2.821,00 | ¥2.241,00 | 165,80K |
| 2026-06-01 | ¥2.321,00 | +20,76 % | ¥1.922,00 | ¥2.322,00 | ¥1.922,00 | 45,30K |
| 2026-05-29 | ¥1.922,00 | -1,89 % | ¥1.954,00 | ¥1.964,00 | ¥1.922,00 | 8,40K |
| 2026-05-28 | ¥1.959,00 | -1,01 % | ¥1.961,00 | ¥1.986,00 | ¥1.955,00 | 3,60K |
| 2026-05-27 | ¥1.979,00 | -3,37 % | ¥1.994,00 | ¥1.998,00 | ¥1.950,00 | 7,60K |
| 2026-05-26 | ¥2.048,00 | -0,10 % | ¥2.050,00 | ¥2.050,00 | ¥2.000,00 | 2,90K |
| 2026-05-25 | ¥2.050,00 | +3,54 % | ¥2.007,00 | ¥2.100,00 | ¥1.980,00 | 7,20K |
| 2026-05-22 | ¥1.980,00 | -1,05 % | ¥1.971,00 | ¥2.005,00 | ¥1.971,00 | 6,00K |