property technologies, Inc. 5527
TSE · Japan · Finanzen
¥774,00-8,00 (-1,02 %)
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 | ¥777,00 | -0,64 % | ¥782,00 | ¥783,00 | ¥773,00 | 9,60K |
| 2026-10-01 | ¥782,00 | +1,16 % | ¥774,00 | ¥782,00 | ¥768,00 | 20,80K |
| 2026-09-30 | ¥773,00 | +2,25 % | ¥763,00 | ¥777,00 | ¥763,00 | 35,40K |
| 2026-09-29 | ¥756,00 | +0,80 % | ¥759,00 | ¥762,00 | ¥753,00 | 25,30K |
| 2026-09-28 | ¥750,00 | +0,81 % | ¥750,00 | ¥759,00 | ¥749,00 | 26,30K |
| 2026-09-25 | ¥744,00 | -0,27 % | ¥748,00 | ¥752,00 | ¥743,00 | 27,30K |
| 2026-09-24 | ¥746,00 | +0,54 % | ¥748,00 | ¥748,00 | ¥741,00 | 16,50K |
| 2026-09-18 | ¥742,00 | +0,41 % | ¥745,00 | ¥747,00 | ¥738,00 | 18,00K |
| 2026-09-17 | ¥739,00 | +0,14 % | ¥738,00 | ¥744,00 | ¥738,00 | 8,60K |
| 2026-09-16 | ¥738,00 | +0,82 % | ¥737,00 | ¥740,00 | ¥733,00 | 10,10K |
| 2026-09-15 | ¥732,00 | -0,41 % | ¥736,00 | ¥739,00 | ¥732,00 | 9,70K |
| 2026-09-14 | ¥735,00 | +2,23 % | ¥722,00 | ¥738,00 | ¥722,00 | 11,80K |
| 2026-09-11 | ¥719,00 | -1,24 % | ¥721,00 | ¥723,00 | ¥716,00 | 12,00K |
| 2026-09-10 | ¥728,00 | +0,28 % | ¥726,00 | ¥731,00 | ¥722,00 | 9,30K |
| 2026-09-09 | ¥726,00 | -1,89 % | ¥741,00 | ¥741,00 | ¥726,00 | 26,70K |
| 2026-09-08 | ¥740,00 | -0,67 % | ¥749,00 | ¥750,00 | ¥740,00 | 12,10K |
| 2026-09-07 | ¥745,00 | +0,40 % | ¥744,00 | ¥746,00 | ¥742,00 | 10,40K |
| 2026-09-04 | ¥742,00 | 0,00 % | ¥743,00 | ¥749,00 | ¥738,00 | 21,70K |
| 2026-09-03 | ¥742,00 | +0,95 % | ¥735,00 | ¥742,00 | ¥733,00 | 21,80K |
| 2026-09-02 | ¥735,00 | +0,41 % | ¥732,00 | ¥735,00 | ¥725,00 | 19,60K |
| 2026-09-01 | ¥732,00 | -0,54 % | ¥739,00 | ¥740,00 | ¥728,00 | 17,70K |
| 2026-08-31 | ¥736,00 | +0,82 % | ¥740,00 | ¥740,00 | ¥721,00 | 27,20K |
| 2026-08-28 | ¥730,00 | +1,67 % | ¥725,00 | ¥730,00 | ¥721,00 | 16,00K |
| 2026-08-27 | ¥718,00 | +0,42 % | ¥720,00 | ¥730,00 | ¥717,00 | 39,20K |
| 2026-08-26 | ¥715,00 | +0,14 % | ¥715,00 | ¥719,00 | ¥713,00 | 13,60K |
| 2026-08-25 | ¥714,00 | +2,29 % | ¥701,00 | ¥715,00 | ¥701,00 | 35,50K |
| 2026-08-24 | ¥698,00 | -0,85 % | ¥704,00 | ¥710,00 | ¥689,00 | 36,10K |
| 2026-08-21 | ¥704,00 | +1,59 % | ¥700,00 | ¥704,00 | ¥695,00 | 21,70K |
| 2026-08-20 | ¥693,00 | +0,58 % | ¥699,00 | ¥699,00 | ¥689,00 | 9,70K |
| 2026-08-19 | ¥689,00 | -1,71 % | ¥703,00 | ¥705,00 | ¥689,00 | 26,10K |
| 2026-08-18 | ¥701,00 | -0,57 % | ¥708,00 | ¥708,00 | ¥699,00 | 10,50K |
| 2026-08-17 | ¥705,00 | 0,00 % | ¥705,00 | ¥710,00 | ¥700,00 | 21,50K |
| 2026-08-14 | ¥705,00 | +1,44 % | ¥698,00 | ¥705,00 | ¥695,00 | 20,10K |
| 2026-08-13 | ¥695,00 | +0,43 % | ¥693,00 | ¥698,00 | ¥690,00 | 13,40K |
| 2026-08-12 | ¥692,00 | +1,76 % | ¥684,00 | ¥693,00 | ¥682,00 | 9,60K |
| 2026-08-10 | ¥680,00 | +0,89 % | ¥683,00 | ¥685,00 | ¥675,00 | 16,80K |
| 2026-08-07 | ¥674,00 | -0,59 % | ¥683,00 | ¥683,00 | ¥674,00 | 19,10K |
| 2026-08-06 | ¥678,00 | -0,15 % | ¥677,00 | ¥683,00 | ¥677,00 | 10,20K |
| 2026-08-05 | ¥679,00 | 0,00 % | ¥679,00 | ¥685,00 | ¥679,00 | 19,60K |
| 2026-08-04 | ¥679,00 | +0,89 % | ¥680,00 | ¥681,00 | ¥673,00 | 11,50K |
| 2026-08-03 | ¥673,00 | -0,88 % | ¥685,00 | ¥686,00 | ¥673,00 | 16,50K |
| 2026-07-31 | ¥679,00 | -0,15 % | ¥680,00 | ¥688,00 | ¥674,00 | 22,50K |
| 2026-07-30 | ¥680,00 | -0,29 % | ¥682,00 | ¥685,00 | ¥676,00 | 12,70K |
| 2026-07-29 | ¥682,00 | +0,44 % | ¥699,00 | ¥699,00 | ¥675,00 | 26,90K |
| 2026-07-28 | ¥679,00 | -2,86 % | ¥698,00 | ¥698,00 | ¥679,00 | 22,30K |
| 2026-07-27 | ¥699,00 | +2,95 % | ¥682,00 | ¥705,00 | ¥682,00 | 24,50K |
| 2026-07-24 | ¥679,00 | -1,74 % | ¥695,00 | ¥695,00 | ¥676,00 | 18,40K |
| 2026-07-23 | ¥691,00 | +1,62 % | ¥690,00 | ¥701,00 | ¥683,00 | 28,20K |
| 2026-07-22 | ¥680,00 | +0,29 % | ¥683,00 | ¥686,00 | ¥672,00 | 12,40K |
| 2026-07-21 | ¥678,00 | +1,19 % | ¥670,00 | ¥681,00 | ¥670,00 | 14,30K |
| 2026-07-17 | ¥670,00 | -1,47 % | ¥681,00 | ¥681,00 | ¥652,00 | 43,90K |
| 2026-07-16 | ¥680,00 | -1,88 % | ¥683,00 | ¥688,00 | ¥671,00 | 35,80K |
| 2026-07-15 | ¥693,00 | +6,78 % | ¥659,00 | ¥694,00 | ¥659,00 | 84,20K |
| 2026-07-14 | ¥649,00 | -1,07 % | ¥657,00 | ¥657,00 | ¥641,00 | 27,30K |
| 2026-07-13 | ¥656,00 | 0,00 % | ¥665,00 | ¥665,00 | ¥655,00 | 13,60K |
| 2026-07-10 | ¥656,00 | +2,18 % | ¥652,00 | ¥659,00 | ¥645,00 | 10,90K |
| 2026-07-09 | ¥642,00 | -0,93 % | ¥652,00 | ¥652,00 | ¥642,00 | 17,30K |
| 2026-07-08 | ¥648,00 | -0,61 % | ¥654,00 | ¥654,00 | ¥645,00 | 19,10K |
| 2026-07-07 | ¥652,00 | -0,76 % | ¥657,00 | ¥659,00 | ¥652,00 | 10,10K |
| 2026-07-06 | ¥657,00 | +1,55 % | ¥650,00 | ¥658,00 | ¥649,00 | 17,70K |
| 2026-07-03 | ¥647,00 | +1,09 % | ¥642,00 | ¥648,00 | ¥639,00 | 19,70K |
| 2026-07-02 | ¥640,00 | +0,95 % | ¥634,00 | ¥645,00 | ¥634,00 | 15,00K |
| 2026-07-01 | ¥634,00 | -0,78 % | ¥644,00 | ¥644,00 | ¥632,00 | 10,80K |
| 2026-06-30 | ¥639,00 | +1,27 % | ¥640,00 | ¥643,00 | ¥636,00 | 10,70K |
| 2026-06-29 | ¥631,00 | -0,16 % | ¥634,00 | ¥641,00 | ¥631,00 | 18,90K |
| 2026-06-26 | ¥632,00 | +2,10 % | ¥624,00 | ¥632,00 | ¥621,00 | 35,50K |
| 2026-06-25 | ¥619,00 | +1,48 % | ¥613,00 | ¥623,00 | ¥613,00 | 7,90K |
| 2026-06-24 | ¥610,00 | 0,00 % | ¥610,00 | ¥629,00 | ¥610,00 | 38,70K |
| 2026-06-23 | ¥610,00 | -1,45 % | ¥619,00 | ¥623,00 | ¥610,00 | 29,30K |
| 2026-06-22 | ¥619,00 | +0,32 % | ¥621,00 | ¥634,00 | ¥617,00 | 24,90K |
| 2026-06-19 | ¥617,00 | -0,48 % | ¥620,00 | ¥620,00 | ¥611,00 | 14,00K |
| 2026-06-18 | ¥620,00 | -0,32 % | ¥625,00 | ¥628,00 | ¥614,00 | 14,90K |
| 2026-06-17 | ¥622,00 | +1,97 % | ¥610,00 | ¥622,00 | ¥610,00 | 22,40K |
| 2026-06-16 | ¥610,00 | 0,00 % | ¥615,00 | ¥617,00 | ¥610,00 | 17,40K |
| 2026-06-15 | ¥610,00 | +1,16 % | ¥607,00 | ¥616,00 | ¥607,00 | 16,50K |
| 2026-06-12 | ¥603,00 | +1,86 % | ¥592,00 | ¥608,00 | ¥592,00 | 16,60K |
| 2026-06-11 | ¥592,00 | -1,17 % | ¥598,00 | ¥598,00 | ¥586,00 | 30,80K |
| 2026-06-10 | ¥599,00 | +0,50 % | ¥596,00 | ¥599,00 | ¥593,00 | 25,50K |
| 2026-06-09 | ¥596,00 | +1,88 % | ¥588,00 | ¥603,00 | ¥588,00 | 34,90K |
| 2026-06-08 | ¥585,00 | -1,68 % | ¥590,00 | ¥595,00 | ¥582,00 | 28,00K |
| 2026-06-05 | ¥595,00 | +0,68 % | ¥590,00 | ¥601,00 | ¥590,00 | 38,20K |
| 2026-06-04 | ¥591,00 | +0,85 % | ¥586,00 | ¥593,00 | ¥577,00 | 45,00K |
| 2026-06-03 | ¥586,00 | +0,69 % | ¥585,00 | ¥591,00 | ¥577,00 | 53,20K |
| 2026-06-02 | ¥582,00 | -1,19 % | ¥585,00 | ¥589,00 | ¥579,00 | 74,80K |
| 2026-06-01 | ¥589,00 | -3,60 % | ¥605,00 | ¥605,00 | ¥589,00 | 57,90K |
| 2026-05-29 | ¥611,00 | -0,97 % | ¥615,00 | ¥621,00 | ¥605,00 | 37,40K |
| 2026-05-28 | ¥617,00 | +0,82 % | ¥609,00 | ¥618,00 | ¥603,00 | 38,90K |
| 2026-05-27 | ¥612,00 | -1,45 % | ¥628,00 | ¥628,00 | ¥609,00 | 51,20K |
| 2026-05-26 | ¥621,00 | -0,48 % | ¥622,00 | ¥629,00 | ¥620,00 | 32,50K |
| 2026-05-25 | ¥624,00 | -2,80 % | ¥642,00 | ¥645,00 | ¥620,00 | 40,20K |