GRID Inc. 5582
TSE · Japan · Technologiedienstleistungen
¥2.082,00-15,00 (-0,72 %)
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 | ¥2.082,00 | -0,72 % | ¥2.085,00 | ¥2.097,00 | ¥2.065,00 | 6,70K |
| 2026-10-01 | ¥2.097,00 | -1,92 % | ¥2.115,00 | ¥2.131,00 | ¥2.092,00 | 7,80K |
| 2026-09-30 | ¥2.138,00 | +2,44 % | ¥2.081,00 | ¥2.144,00 | ¥2.081,00 | 12,00K |
| 2026-09-29 | ¥2.087,00 | -0,24 % | ¥2.078,00 | ¥2.087,00 | ¥2.055,00 | 8,50K |
| 2026-09-28 | ¥2.092,00 | -1,97 % | ¥2.134,00 | ¥2.134,00 | ¥2.077,00 | 11,40K |
| 2026-09-25 | ¥2.134,00 | +1,47 % | ¥2.100,00 | ¥2.143,00 | ¥2.051,00 | 22,10K |
| 2026-09-24 | ¥2.103,00 | +2,79 % | ¥2.092,00 | ¥2.150,00 | ¥2.052,00 | 22,90K |
| 2026-09-18 | ¥2.046,00 | -0,20 % | ¥2.050,00 | ¥2.075,00 | ¥2.021,00 | 11,00K |
| 2026-09-17 | ¥2.050,00 | -0,19 % | ¥2.069,00 | ¥2.085,00 | ¥2.008,00 | 24,10K |
| 2026-09-16 | ¥2.054,00 | -0,87 % | ¥2.105,00 | ¥2.105,00 | ¥2.032,00 | 13,00K |
| 2026-09-15 | ¥2.072,00 | +0,14 % | ¥2.053,00 | ¥2.118,00 | ¥2.053,00 | 16,20K |
| 2026-09-14 | ¥2.069,00 | -0,29 % | ¥2.049,00 | ¥2.070,00 | ¥2.026,00 | 17,40K |
| 2026-09-11 | ¥2.075,00 | -2,86 % | ¥2.038,00 | ¥2.077,00 | ¥2.006,00 | 15,30K |
| 2026-09-10 | ¥2.136,00 | +1,23 % | ¥2.150,00 | ¥2.150,00 | ¥2.071,00 | 12,30K |
| 2026-09-09 | ¥2.110,00 | -1,77 % | ¥2.162,00 | ¥2.168,00 | ¥2.110,00 | 10,90K |
| 2026-09-08 | ¥2.148,00 | +0,05 % | ¥2.101,00 | ¥2.186,00 | ¥2.093,00 | 32,90K |
| 2026-09-07 | ¥2.147,00 | +1,75 % | ¥2.110,00 | ¥2.180,00 | ¥2.065,00 | 62,00K |
| 2026-09-04 | ¥2.110,00 | +3,48 % | ¥2.020,00 | ¥2.120,00 | ¥2.020,00 | 27,60K |
| 2026-09-03 | ¥2.039,00 | +4,24 % | ¥1.975,00 | ¥2.039,00 | ¥1.960,00 | 20,80K |
| 2026-09-02 | ¥1.956,00 | -2,83 % | ¥1.969,00 | ¥1.969,00 | ¥1.929,00 | 19,80K |
| 2026-09-01 | ¥2.013,00 | -2,09 % | ¥2.048,00 | ¥2.048,00 | ¥1.976,00 | 18,80K |
| 2026-08-31 | ¥2.056,00 | +5,06 % | ¥1.951,00 | ¥2.056,00 | ¥1.910,00 | 28,30K |
| 2026-08-28 | ¥1.957,00 | +1,03 % | ¥1.923,00 | ¥1.980,00 | ¥1.923,00 | 17,00K |
| 2026-08-27 | ¥1.937,00 | +0,26 % | ¥1.924,00 | ¥1.941,00 | ¥1.892,00 | 33,50K |
| 2026-08-26 | ¥1.932,00 | -1,02 % | ¥1.951,00 | ¥1.953,00 | ¥1.923,00 | 10,50K |
| 2026-08-25 | ¥1.952,00 | -2,30 % | ¥1.986,00 | ¥1.986,00 | ¥1.941,00 | 9,80K |
| 2026-08-24 | ¥1.998,00 | +0,65 % | ¥2.000,00 | ¥2.030,00 | ¥1.982,00 | 12,00K |
| 2026-08-21 | ¥1.985,00 | -1,83 % | ¥2.000,00 | ¥2.002,00 | ¥1.965,00 | 13,80K |
| 2026-08-20 | ¥2.022,00 | +2,48 % | ¥1.978,00 | ¥2.022,00 | ¥1.978,00 | 9,40K |
| 2026-08-19 | ¥1.973,00 | -0,35 % | ¥1.966,00 | ¥1.986,00 | ¥1.931,00 | 20,00K |
| 2026-08-18 | ¥1.980,00 | -2,70 % | ¥2.033,00 | ¥2.035,00 | ¥1.980,00 | 21,80K |
| 2026-08-17 | ¥2.035,00 | 0,00 % | ¥2.050,00 | ¥2.129,00 | ¥1.988,00 | 36,10K |
| 2026-08-14 | ¥2.035,00 | +0,89 % | ¥2.000,00 | ¥2.100,00 | ¥1.935,00 | 93,00K |
| 2026-08-13 | ¥2.017,00 | +0,05 % | ¥2.019,00 | ¥2.019,00 | ¥1.996,00 | 11,40K |
| 2026-08-12 | ¥2.016,00 | +2,49 % | ¥1.987,00 | ¥2.028,00 | ¥1.986,00 | 25,30K |
| 2026-08-10 | ¥1.967,00 | -0,30 % | ¥1.985,00 | ¥1.985,00 | ¥1.950,00 | 10,40K |
| 2026-08-07 | ¥1.973,00 | +0,51 % | ¥1.976,00 | ¥1.976,00 | ¥1.930,00 | 10,10K |
| 2026-08-06 | ¥1.963,00 | -1,95 % | ¥1.990,00 | ¥1.990,00 | ¥1.950,00 | 8,40K |
| 2026-08-05 | ¥2.002,00 | +1,52 % | ¥1.985,00 | ¥2.019,00 | ¥1.980,00 | 12,00K |
| 2026-08-04 | ¥1.972,00 | +1,13 % | ¥1.927,00 | ¥1.972,00 | ¥1.927,00 | 18,20K |
| 2026-08-03 | ¥1.950,00 | +3,01 % | ¥1.885,00 | ¥1.950,00 | ¥1.825,00 | 24,50K |
| 2026-07-31 | ¥1.893,00 | 0,00 % | ¥1.921,00 | ¥1.949,00 | ¥1.893,00 | 19,00K |
| 2026-07-30 | ¥1.893,00 | -0,47 % | ¥1.902,00 | ¥1.935,00 | ¥1.871,00 | 20,80K |
| 2026-07-29 | ¥1.902,00 | -0,63 % | ¥1.897,00 | ¥1.929,00 | ¥1.876,00 | 15,60K |
| 2026-07-28 | ¥1.914,00 | +0,63 % | ¥1.862,00 | ¥1.930,00 | ¥1.840,00 | 31,40K |
| 2026-07-27 | ¥1.902,00 | +1,12 % | ¥1.881,00 | ¥1.905,00 | ¥1.871,00 | 7,30K |
| 2026-07-24 | ¥1.881,00 | -1,62 % | ¥1.908,00 | ¥1.908,00 | ¥1.856,00 | 16,90K |
| 2026-07-23 | ¥1.912,00 | -1,49 % | ¥1.942,00 | ¥1.942,00 | ¥1.902,00 | 6,10K |
| 2026-07-22 | ¥1.941,00 | -0,61 % | ¥1.970,00 | ¥1.970,00 | ¥1.925,00 | 4,60K |
| 2026-07-21 | ¥1.953,00 | +1,56 % | ¥1.939,00 | ¥1.965,00 | ¥1.932,00 | 5,50K |
| 2026-07-17 | ¥1.923,00 | -3,75 % | ¥1.958,00 | ¥1.998,00 | ¥1.905,00 | 22,30K |
| 2026-07-16 | ¥1.998,00 | +0,20 % | ¥1.994,00 | ¥2.045,00 | ¥1.977,00 | 18,70K |
| 2026-07-15 | ¥1.994,00 | +3,96 % | ¥1.939,00 | ¥1.995,00 | ¥1.911,00 | 10,00K |
| 2026-07-14 | ¥1.918,00 | +0,42 % | ¥1.910,00 | ¥1.938,00 | ¥1.910,00 | 5,10K |
| 2026-07-13 | ¥1.910,00 | -0,78 % | ¥1.921,00 | ¥1.954,00 | ¥1.896,00 | 15,90K |
| 2026-07-10 | ¥1.925,00 | +0,84 % | ¥1.931,00 | ¥1.966,00 | ¥1.909,00 | 11,50K |
| 2026-07-09 | ¥1.909,00 | +1,92 % | ¥1.913,00 | ¥1.913,00 | ¥1.873,00 | 4,00K |
| 2026-07-08 | ¥1.873,00 | -1,99 % | ¥1.898,00 | ¥1.929,00 | ¥1.873,00 | 11,80K |
| 2026-07-07 | ¥1.911,00 | -3,97 % | ¥2.021,00 | ¥2.021,00 | ¥1.910,00 | 17,10K |
| 2026-07-06 | ¥1.990,00 | +0,71 % | ¥2.000,00 | ¥2.019,00 | ¥1.990,00 | 12,90K |
| 2026-07-03 | ¥1.976,00 | +2,97 % | ¥1.933,00 | ¥1.988,00 | ¥1.919,00 | 17,60K |
| 2026-07-02 | ¥1.919,00 | +4,18 % | ¥1.842,00 | ¥1.925,00 | ¥1.842,00 | 18,90K |
| 2026-07-01 | ¥1.842,00 | -2,44 % | ¥1.888,00 | ¥1.888,00 | ¥1.820,00 | 8,60K |
| 2026-06-30 | ¥1.888,00 | -0,11 % | ¥1.890,00 | ¥1.911,00 | ¥1.857,00 | 14,50K |
| 2026-06-29 | ¥1.890,00 | +6,42 % | ¥1.816,00 | ¥1.890,00 | ¥1.813,00 | 36,20K |
| 2026-06-26 | ¥1.776,00 | -1,39 % | ¥1.780,00 | ¥1.827,00 | ¥1.733,00 | 47,40K |
| 2026-06-25 | ¥1.801,00 | -3,28 % | ¥1.869,00 | ¥1.869,00 | ¥1.794,00 | 60,90K |
| 2026-06-24 | ¥1.862,00 | +5,44 % | ¥1.760,00 | ¥2.006,00 | ¥1.759,00 | 207,80K |
| 2026-06-23 | ¥1.766,00 | -3,44 % | ¥1.829,00 | ¥1.829,00 | ¥1.765,00 | 33,90K |
| 2026-06-22 | ¥1.829,00 | +4,04 % | ¥1.758,00 | ¥1.842,00 | ¥1.741,00 | 38,50K |
| 2026-06-19 | ¥1.758,00 | -0,11 % | ¥1.760,00 | ¥1.788,00 | ¥1.730,00 | 55,30K |
| 2026-06-18 | ¥1.760,00 | +0,17 % | ¥1.732,00 | ¥1.786,00 | ¥1.731,00 | 25,80K |
| 2026-06-17 | ¥1.757,00 | +3,72 % | ¥1.691,00 | ¥1.777,00 | ¥1.691,00 | 44,50K |
| 2026-06-16 | ¥1.694,00 | -2,48 % | ¥1.715,00 | ¥1.715,00 | ¥1.671,00 | 52,10K |
| 2026-06-15 | ¥1.737,00 | -2,96 % | ¥1.791,00 | ¥1.805,00 | ¥1.721,00 | 57,40K |
| 2026-06-12 | ¥1.790,00 | -2,29 % | ¥1.840,00 | ¥1.853,00 | ¥1.774,00 | 70,30K |
| 2026-06-11 | ¥1.832,00 | -3,88 % | ¥1.880,00 | ¥1.880,00 | ¥1.820,00 | 41,60K |
| 2026-06-10 | ¥1.906,00 | -4,70 % | ¥2.000,00 | ¥2.011,00 | ¥1.889,00 | 42,00K |
| 2026-06-09 | ¥2.000,00 | -2,20 % | ¥2.063,00 | ¥2.063,00 | ¥1.981,00 | 45,30K |
| 2026-06-08 | ¥2.045,00 | -2,76 % | ¥2.040,00 | ¥2.058,00 | ¥2.015,00 | 42,30K |
| 2026-06-05 | ¥2.103,00 | -2,68 % | ¥2.151,00 | ¥2.190,00 | ¥2.100,00 | 57,90K |
| 2026-06-04 | ¥2.161,00 | -3,78 % | ¥2.200,00 | ¥2.200,00 | ¥2.100,00 | 61,20K |
| 2026-06-03 | ¥2.246,00 | +4,42 % | ¥2.199,00 | ¥2.281,00 | ¥2.083,00 | 83,50K |
| 2026-06-02 | ¥2.151,00 | +6,27 % | ¥2.030,00 | ¥2.159,00 | ¥2.004,00 | 59,10K |
| 2026-06-01 | ¥2.024,00 | +0,45 % | ¥2.062,00 | ¥2.126,00 | ¥1.988,00 | 45,20K |
| 2026-05-29 | ¥2.015,00 | +5,28 % | ¥1.928,00 | ¥2.084,00 | ¥1.919,00 | 85,10K |
| 2026-05-28 | ¥1.914,00 | -5,06 % | ¥1.971,00 | ¥1.971,00 | ¥1.885,00 | 103,70K |
| 2026-05-27 | ¥2.016,00 | +0,65 % | ¥2.015,00 | ¥2.030,00 | ¥1.980,00 | 60,20K |
| 2026-05-26 | ¥2.003,00 | -3,47 % | ¥2.066,00 | ¥2.066,00 | ¥2.001,00 | 31,30K |
| 2026-05-25 | ¥2.075,00 | -1,61 % | ¥2.146,00 | ¥2.146,00 | ¥2.036,00 | 69,30K |