Laboro.AI, Inc. 5586
TSE · Japan · Technologiedienstleistungen
¥893,00-24,00 (-2,62 %)
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 | ¥893,00 | -2,62 % | ¥913,00 | ¥913,00 | ¥886,00 | 63,40K |
| 2026-10-01 | ¥917,00 | 0,00 % | ¥917,00 | ¥921,00 | ¥907,00 | 31,90K |
| 2026-09-30 | ¥917,00 | -1,40 % | ¥930,00 | ¥930,00 | ¥903,00 | 39,80K |
| 2026-09-29 | ¥930,00 | -0,64 % | ¥949,00 | ¥957,00 | ¥928,00 |
| 33,70K |
| 2026-09-28 | ¥936,00 | +0,11 % | ¥942,00 | ¥950,00 | ¥936,00 | 46,30K |
| 2026-09-25 | ¥935,00 | -0,43 % | ¥943,00 | ¥947,00 | ¥926,00 | 44,10K |
| 2026-09-24 | ¥939,00 | +2,51 % | ¥925,00 | ¥940,00 | ¥920,00 | 36,50K |
| 2026-09-18 | ¥916,00 | +0,33 % | ¥913,00 | ¥930,00 | ¥911,00 | 25,90K |
| 2026-09-17 | ¥913,00 | +0,11 % | ¥914,00 | ¥922,00 | ¥908,00 | 20,20K |
| 2026-09-16 | ¥912,00 | -1,08 % | ¥925,00 | ¥925,00 | ¥904,00 | 32,90K |
| 2026-09-15 | ¥922,00 | -1,71 % | ¥932,00 | ¥937,00 | ¥920,00 | 37,10K |
| 2026-09-14 | ¥938,00 | +1,96 % | ¥929,00 | ¥955,00 | ¥916,00 | 47,70K |
| 2026-09-11 | ¥920,00 | -3,36 % | ¥938,00 | ¥938,00 | ¥919,00 | 66,30K |
| 2026-09-10 | ¥952,00 | +4,04 % | ¥915,00 | ¥952,00 | ¥905,00 | 62,20K |
| 2026-09-09 | ¥915,00 | -1,93 % | ¥933,00 | ¥936,00 | ¥908,00 | 53,20K |
| 2026-09-08 | ¥933,00 | -0,43 % | ¥937,00 | ¥950,00 | ¥921,00 | 71,60K |
| 2026-09-07 | ¥937,00 | -0,53 % | ¥948,00 | ¥949,00 | ¥927,00 | 85,90K |
| 2026-09-04 | ¥942,00 | +6,68 % | ¥897,00 | ¥959,00 | ¥891,00 | 202,60K |
| 2026-09-03 | ¥883,00 | +1,38 % | ¥874,00 | ¥900,00 | ¥867,00 | 52,70K |
| 2026-09-02 | ¥871,00 | -2,79 % | ¥875,00 | ¥897,00 | ¥861,00 | 67,90K |
| 2026-09-01 | ¥896,00 | -3,45 % | ¥925,00 | ¥925,00 | ¥896,00 | 54,40K |
| 2026-08-31 | ¥928,00 | +1,87 % | ¥915,00 | ¥939,00 | ¥901,00 | 124,10K |
| 2026-08-28 | ¥911,00 | +2,94 % | ¥885,00 | ¥916,00 | ¥885,00 | 90,00K |
| 2026-08-27 | ¥885,00 | +0,68 % | ¥882,00 | ¥895,00 | ¥873,00 | 29,80K |
| 2026-08-26 | ¥879,00 | +0,23 % | ¥882,00 | ¥888,00 | ¥878,00 | 29,10K |
| 2026-08-25 | ¥877,00 | -1,90 % | ¥890,00 | ¥890,00 | ¥874,00 | 22,60K |
| 2026-08-24 | ¥894,00 | -0,11 % | ¥904,00 | ¥909,00 | ¥888,00 | 39,80K |
| 2026-08-21 | ¥895,00 | -1,00 % | ¥890,00 | ¥895,00 | ¥871,00 | 44,70K |
| 2026-08-20 | ¥904,00 | +5,73 % | ¥870,00 | ¥904,00 | ¥868,00 | 70,10K |
| 2026-08-19 | ¥855,00 | -3,61 % | ¥878,00 | ¥878,00 | ¥850,00 | 57,90K |
| 2026-08-18 | ¥887,00 | -0,34 % | ¥890,00 | ¥895,00 | ¥879,00 | 55,90K |
| 2026-08-17 | ¥890,00 | -1,33 % | ¥900,00 | ¥902,00 | ¥880,00 | 63,00K |
| 2026-08-14 | ¥902,00 | +7,38 % | ¥915,00 | ¥930,00 | ¥883,00 | 359,20K |
| 2026-08-13 | ¥840,00 | -0,36 % | ¥847,00 | ¥848,00 | ¥832,00 | 80,80K |
| 2026-08-12 | ¥843,00 | +0,36 % | ¥843,00 | ¥847,00 | ¥838,00 | 33,20K |
| 2026-08-10 | ¥840,00 | +1,57 % | ¥825,00 | ¥845,00 | ¥820,00 | 27,40K |
| 2026-08-07 | ¥827,00 | -0,96 % | ¥831,00 | ¥836,00 | ¥823,00 | 12,30K |
| 2026-08-06 | ¥835,00 | +0,36 % | ¥833,00 | ¥835,00 | ¥827,00 | 12,00K |
| 2026-08-05 | ¥832,00 | +0,36 % | ¥822,00 | ¥840,00 | ¥822,00 | 25,90K |
| 2026-08-04 | ¥829,00 | +0,48 % | ¥825,00 | ¥837,00 | ¥825,00 | 20,90K |
| 2026-08-03 | ¥825,00 | -1,08 % | ¥840,00 | ¥840,00 | ¥808,00 | 19,40K |
| 2026-07-31 | ¥834,00 | +2,84 % | ¥820,00 | ¥834,00 | ¥810,00 | 27,30K |
| 2026-07-30 | ¥811,00 | +1,12 % | ¥801,00 | ¥821,00 | ¥799,00 | 34,20K |
| 2026-07-29 | ¥802,00 | -2,20 % | ¥816,00 | ¥830,00 | ¥800,00 | 40,30K |
| 2026-07-28 | ¥820,00 | -2,96 % | ¥845,00 | ¥845,00 | ¥814,00 | 26,60K |
| 2026-07-27 | ¥845,00 | +3,30 % | ¥824,00 | ¥848,00 | ¥824,00 | 28,40K |
| 2026-07-24 | ¥818,00 | -2,15 % | ¥836,00 | ¥836,00 | ¥812,00 | 28,50K |
| 2026-07-23 | ¥836,00 | -1,42 % | ¥842,00 | ¥842,00 | ¥830,00 | 20,80K |
| 2026-07-22 | ¥848,00 | -1,05 % | ¥856,00 | ¥857,00 | ¥842,00 | 30,60K |
| 2026-07-21 | ¥857,00 | +1,78 % | ¥842,00 | ¥857,00 | ¥832,00 | 32,30K |
| 2026-07-17 | ¥842,00 | -2,43 % | ¥860,00 | ¥863,00 | ¥831,00 | 63,40K |
| 2026-07-16 | ¥863,00 | -0,92 % | ¥860,00 | ¥873,00 | ¥858,00 | 41,40K |
| 2026-07-15 | ¥871,00 | +0,46 % | ¥860,00 | ¥874,00 | ¥854,00 | 37,70K |
| 2026-07-14 | ¥867,00 | +0,46 % | ¥862,00 | ¥867,00 | ¥850,00 | 42,40K |
| 2026-07-13 | ¥863,00 | +0,47 % | ¥859,00 | ¥863,00 | ¥842,00 | 45,90K |
| 2026-07-10 | ¥859,00 | +2,75 % | ¥844,00 | ¥859,00 | ¥838,00 | 33,50K |
| 2026-07-09 | ¥836,00 | -0,24 % | ¥830,00 | ¥841,00 | ¥824,00 | 20,60K |
| 2026-07-08 | ¥838,00 | +0,12 % | ¥837,00 | ¥840,00 | ¥824,00 | 19,90K |
| 2026-07-07 | ¥837,00 | -2,11 % | ¥855,00 | ¥858,00 | ¥831,00 | 36,30K |
| 2026-07-06 | ¥855,00 | +0,94 % | ¥854,00 | ¥863,00 | ¥852,00 | 50,90K |
| 2026-07-03 | ¥847,00 | +2,17 % | ¥832,00 | ¥847,00 | ¥825,00 | 52,50K |
| 2026-07-02 | ¥829,00 | +0,48 % | ¥828,00 | ¥846,00 | ¥818,00 | 50,20K |
| 2026-07-01 | ¥825,00 | +2,61 % | ¥809,00 | ¥832,00 | ¥803,00 | 79,20K |
| 2026-06-30 | ¥804,00 | +0,75 % | ¥803,00 | ¥804,00 | ¥785,00 | 25,70K |
| 2026-06-29 | ¥798,00 | +2,31 % | ¥790,00 | ¥805,00 | ¥785,00 | 29,70K |
| 2026-06-26 | ¥780,00 | -3,35 % | ¥805,00 | ¥805,00 | ¥772,00 | 59,70K |
| 2026-06-25 | ¥807,00 | +1,77 % | ¥798,00 | ¥810,00 | ¥794,00 | 41,90K |
| 2026-06-24 | ¥793,00 | +0,76 % | ¥785,00 | ¥810,00 | ¥785,00 | 42,60K |
| 2026-06-23 | ¥787,00 | -3,20 % | ¥821,00 | ¥826,00 | ¥787,00 | 55,60K |
| 2026-06-22 | ¥813,00 | +6,83 % | ¥770,00 | ¥827,00 | ¥770,00 | 110,40K |
| 2026-06-19 | ¥761,00 | -4,28 % | ¥795,00 | ¥795,00 | ¥755,00 | 75,20K |
| 2026-06-18 | ¥795,00 | +0,51 % | ¥799,00 | ¥808,00 | ¥792,00 | 29,70K |
| 2026-06-17 | ¥791,00 | +2,06 % | ¥783,00 | ¥800,00 | ¥779,00 | 42,60K |
| 2026-06-16 | ¥775,00 | -0,64 % | ¥780,00 | ¥780,00 | ¥762,00 | 37,90K |
| 2026-06-15 | ¥780,00 | +4,28 % | ¥760,00 | ¥783,00 | ¥754,00 | 68,00K |
| 2026-06-12 | ¥748,00 | -1,06 % | ¥768,00 | ¥773,00 | ¥746,00 | 53,40K |
| 2026-06-11 | ¥756,00 | -2,07 % | ¥768,00 | ¥768,00 | ¥744,00 | 63,30K |
| 2026-06-10 | ¥772,00 | -3,02 % | ¥796,00 | ¥796,00 | ¥757,00 | 80,70K |
| 2026-06-09 | ¥796,00 | +0,51 % | ¥803,00 | ¥806,00 | ¥786,00 | 43,70K |
| 2026-06-08 | ¥792,00 | -3,65 % | ¥801,00 | ¥801,00 | ¥780,00 | 77,40K |
| 2026-06-05 | ¥822,00 | +2,24 % | ¥809,00 | ¥827,00 | ¥809,00 | 41,50K |
| 2026-06-04 | ¥804,00 | +0,12 % | ¥804,00 | ¥812,00 | ¥788,00 | 29,50K |
| 2026-06-03 | ¥803,00 | -0,99 % | ¥808,00 | ¥820,00 | ¥785,00 | 57,70K |
| 2026-06-02 | ¥811,00 | -2,29 % | ¥820,00 | ¥820,00 | ¥782,00 | 81,80K |
| 2026-06-01 | ¥830,00 | +0,85 % | ¥828,00 | ¥850,00 | ¥821,00 | 96,10K |
| 2026-05-29 | ¥823,00 | +3,91 % | ¥800,00 | ¥842,00 | ¥794,00 | 98,70K |
| 2026-05-28 | ¥792,00 | -0,88 % | ¥800,00 | ¥801,00 | ¥779,00 | 66,40K |
| 2026-05-27 | ¥799,00 | -4,54 % | ¥826,00 | ¥826,00 | ¥784,00 | 127,00K |
| 2026-05-26 | ¥837,00 | -0,59 % | ¥840,00 | ¥841,00 | ¥829,00 | 40,30K |
| 2026-05-25 | ¥842,00 | -1,52 % | ¥878,00 | ¥878,00 | ¥830,00 | 76,20K |