Inbound Platform Corp. 5587
TSE · Japan · Kommunikation
¥832,00+11,00 (+1,34 %)
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 | ¥832,00 | +1,34 % | ¥820,00 | ¥832,00 | ¥820,00 | 1,50K |
| 2026-10-01 | ¥821,00 | +0,12 % | ¥811,00 | ¥821,00 | ¥811,00 | 4,80K |
| 2026-09-30 | ¥820,00 | +0,12 % | ¥806,00 | ¥820,00 | ¥806,00 | 5,70K |
| 2026-09-29 | ¥819,00 | +2,50 % | ¥799,00 | ¥819,00 | ¥786,00 | 15,20K |
| 2026-09-28 | ¥799,00 | -0,25 % | ¥800,00 | ¥806,00 | ¥799,00 | 9,10K |
| 2026-09-25 | ¥801,00 | -0,37 % | ¥804,00 | ¥809,00 | ¥798,00 | 5,20K |
| 2026-09-24 | ¥804,00 | +0,25 % | ¥796,00 | ¥816,00 | ¥796,00 | 11,80K |
| 2026-09-18 | ¥802,00 | +0,12 % | ¥810,00 | ¥818,00 | ¥801,00 | 7,60K |
| 2026-09-17 | ¥801,00 | -1,84 % | ¥819,00 | ¥835,00 | ¥801,00 | 21,60K |
| 2026-09-16 | ¥816,00 | +3,29 % | ¥795,00 | ¥818,00 | ¥790,00 | 15,50K |
| 2026-09-15 | ¥790,00 | -1,13 % | ¥800,00 | ¥811,00 | ¥767,00 | 64,40K |
| 2026-09-14 | ¥799,00 | +0,50 % | ¥792,00 | ¥818,00 | ¥781,00 | 42,30K |
| 2026-09-11 | ¥795,00 | -2,69 % | ¥811,00 | ¥816,00 | ¥787,00 | 21,10K |
| 2026-09-10 | ¥817,00 | +3,29 % | ¥797,00 | ¥849,00 | ¥797,00 | 70,70K |
| 2026-09-09 | ¥791,00 | +0,13 % | ¥789,00 | ¥794,00 | ¥775,00 | 17,70K |
| 2026-09-08 | ¥790,00 | -0,38 % | ¥790,00 | ¥795,00 | ¥789,00 | 12,20K |
| 2026-09-07 | ¥793,00 | +0,38 % | ¥794,00 | ¥813,00 | ¥786,00 | 24,70K |
| 2026-09-04 | ¥790,00 | -1,13 % | ¥799,00 | ¥800,00 | ¥790,00 | 18,40K |
| 2026-09-03 | ¥799,00 | -0,13 % | ¥800,00 | ¥807,00 | ¥795,00 | 11,60K |
| 2026-09-02 | ¥800,00 | -1,23 % | ¥810,00 | ¥816,00 | ¥783,00 | 32,60K |
| 2026-09-01 | ¥810,00 | -0,61 % | ¥819,00 | ¥820,00 | ¥810,00 | 7,60K |
| 2026-08-31 | ¥815,00 | -3,55 % | ¥830,00 | ¥838,00 | ¥815,00 | 9,50K |
| 2026-08-28 | ¥845,00 | +1,81 % | ¥819,00 | ¥845,00 | ¥819,00 | 8,60K |
| 2026-08-27 | ¥830,00 | +1,10 % | ¥822,00 | ¥830,00 | ¥818,00 | 6,60K |
| 2026-08-26 | ¥821,00 | +0,12 % | ¥814,00 | ¥825,00 | ¥814,00 | 1,60K |
| 2026-08-25 | ¥820,00 | 0,00 % | ¥821,00 | ¥824,00 | ¥820,00 | 2,30K |
| 2026-08-24 | ¥820,00 | -2,38 % | ¥841,00 | ¥841,00 | ¥820,00 | 7,10K |
| 2026-08-21 | ¥840,00 | +2,44 % | ¥820,00 | ¥840,00 | ¥815,00 | 23,50K |
| 2026-08-20 | ¥820,00 | +1,61 % | ¥805,00 | ¥821,00 | ¥802,00 | 15,30K |
| 2026-08-19 | ¥807,00 | -1,71 % | ¥822,00 | ¥834,00 | ¥800,00 | 37,50K |
| 2026-08-18 | ¥821,00 | -4,31 % | ¥843,00 | ¥843,00 | ¥808,00 | 63,90K |
| 2026-08-17 | ¥858,00 | -11,36 % | ¥818,00 | ¥865,00 | ¥818,00 | 263,80K |
| 2026-08-14 | ¥968,00 | +6,14 % | ¥914,00 | ¥980,00 | ¥910,00 | 53,90K |
| 2026-08-13 | ¥912,00 | +1,79 % | ¥895,00 | ¥912,00 | ¥885,00 | 6,90K |
| 2026-08-12 | ¥896,00 | +1,24 % | ¥884,00 | ¥896,00 | ¥884,00 | 3,80K |
| 2026-08-10 | ¥885,00 | -0,34 % | ¥873,00 | ¥888,00 | ¥850,00 | 13,00K |
| 2026-08-07 | ¥888,00 | -5,13 % | ¥921,00 | ¥940,00 | ¥887,00 | 12,20K |
| 2026-08-06 | ¥936,00 | -1,47 % | ¥944,00 | ¥944,00 | ¥936,00 | 1,60K |
| 2026-08-05 | ¥950,00 | -0,63 % | ¥960,00 | ¥962,00 | ¥936,00 | 5,40K |
| 2026-08-04 | ¥956,00 | +1,16 % | ¥930,00 | ¥957,00 | ¥913,00 | 4,50K |
| 2026-08-03 | ¥945,00 | -1,05 % | ¥956,00 | ¥961,00 | ¥945,00 | 4,80K |
| 2026-07-31 | ¥955,00 | +0,42 % | ¥949,00 | ¥955,00 | ¥949,00 | 4,20K |
| 2026-07-30 | ¥951,00 | +0,11 % | ¥935,00 | ¥951,00 | ¥920,00 | 5,40K |
| 2026-07-29 | ¥950,00 | +1,06 % | ¥940,00 | ¥950,00 | ¥940,00 | 4,10K |
| 2026-07-28 | ¥940,00 | +3,07 % | ¥915,00 | ¥945,00 | ¥905,00 | 24,30K |
| 2026-07-27 | ¥912,00 | +5,43 % | ¥865,00 | ¥913,00 | ¥861,00 | 22,70K |
| 2026-07-24 | ¥865,00 | +0,46 % | ¥861,00 | ¥865,00 | ¥861,00 | 2,30K |
| 2026-07-23 | ¥861,00 | +0,70 % | ¥852,00 | ¥861,00 | ¥852,00 | 2,70K |
| 2026-07-22 | ¥855,00 | 0,00 % | ¥855,00 | ¥858,00 | ¥847,00 | 5,50K |
| 2026-07-21 | ¥855,00 | +0,12 % | ¥845,00 | ¥855,00 | ¥842,00 | 8,40K |
| 2026-07-17 | ¥854,00 | 0,00 % | ¥853,00 | ¥854,00 | ¥830,00 | 5,30K |
| 2026-07-16 | ¥854,00 | +0,59 % | ¥849,00 | ¥854,00 | ¥835,00 | 2,50K |
| 2026-07-15 | ¥849,00 | 0,00 % | ¥850,00 | ¥855,00 | ¥840,00 | 7,80K |
| 2026-07-14 | ¥849,00 | +0,59 % | ¥831,00 | ¥850,00 | ¥831,00 | 3,50K |
| 2026-07-13 | ¥844,00 | +3,05 % | ¥820,00 | ¥844,00 | ¥820,00 | 6,30K |
| 2026-07-10 | ¥819,00 | +0,49 % | ¥815,00 | ¥822,00 | ¥810,00 | 3,10K |
| 2026-07-09 | ¥815,00 | +4,89 % | ¥782,00 | ¥815,00 | ¥782,00 | 1,50K |
| 2026-07-08 | ¥777,00 | +1,30 % | ¥768,00 | ¥784,00 | ¥768,00 | 2,60K |
| 2026-07-07 | ¥767,00 | +0,26 % | ¥767,00 | ¥771,00 | ¥765,00 | 2,60K |
| 2026-07-06 | ¥765,00 | +0,26 % | ¥753,00 | ¥778,00 | ¥750,00 | 4,60K |
| 2026-07-03 | ¥763,00 | +2,01 % | ¥752,00 | ¥763,00 | ¥748,00 | 5,10K |
| 2026-07-02 | ¥748,00 | +0,27 % | ¥746,00 | ¥748,00 | ¥742,00 | 2,30K |
| 2026-07-01 | ¥746,00 | -0,53 % | ¥738,00 | ¥750,00 | ¥738,00 | 2,50K |
| 2026-06-30 | ¥750,00 | -0,40 % | ¥753,00 | ¥755,00 | ¥748,00 | 1,80K |
| 2026-06-29 | ¥753,00 | +1,07 % | ¥750,00 | ¥753,00 | ¥746,00 | 1,80K |
| 2026-06-26 | ¥745,00 | -0,67 % | ¥750,00 | ¥750,00 | ¥745,00 | 2,10K |
| 2026-06-25 | ¥750,00 | +2,32 % | ¥748,00 | ¥750,00 | ¥736,00 | 3,30K |
| 2026-06-24 | ¥733,00 | +0,14 % | ¥732,00 | ¥750,00 | ¥731,00 | 2,70K |
| 2026-06-23 | ¥732,00 | -2,66 % | ¥752,00 | ¥752,00 | ¥726,00 | 6,30K |
| 2026-06-22 | ¥752,00 | +1,08 % | ¥744,00 | ¥752,00 | ¥740,00 | 2,60K |
| 2026-06-19 | ¥744,00 | -0,13 % | ¥742,00 | ¥750,00 | ¥730,00 | 5,00K |
| 2026-06-18 | ¥745,00 | -0,27 % | ¥745,00 | ¥752,00 | ¥733,00 | 3,90K |
| 2026-06-17 | ¥747,00 | -1,71 % | ¥750,00 | ¥760,00 | ¥746,00 | 1,70K |
| 2026-06-16 | ¥760,00 | +0,66 % | ¥759,00 | ¥760,00 | ¥748,00 | 4,40K |
| 2026-06-15 | ¥755,00 | -0,26 % | ¥763,00 | ¥790,00 | ¥755,00 | 3,30K |
| 2026-06-12 | ¥757,00 | 0,00 % | ¥751,00 | ¥760,00 | ¥748,00 | 3,50K |
| 2026-06-11 | ¥757,00 | -2,70 % | ¥764,00 | ¥767,00 | ¥741,00 | 4,20K |
| 2026-06-10 | ¥778,00 | -0,38 % | ¥780,00 | ¥784,00 | ¥757,00 | 4,10K |
| 2026-06-09 | ¥781,00 | -1,76 % | ¥796,00 | ¥797,00 | ¥780,00 | 3,40K |
| 2026-06-08 | ¥795,00 | -1,12 % | ¥789,00 | ¥795,00 | ¥764,00 | 3,00K |
| 2026-06-05 | ¥804,00 | +0,63 % | ¥799,00 | ¥815,00 | ¥799,00 | 1,10K |
| 2026-06-04 | ¥799,00 | -2,56 % | ¥806,00 | ¥816,00 | ¥794,00 | 4,90K |
| 2026-06-03 | ¥820,00 | 0,00 % | ¥816,00 | ¥820,00 | ¥802,00 | 3,40K |
| 2026-06-02 | ¥820,00 | 0,00 % | ¥816,00 | ¥820,00 | ¥798,00 | 5,90K |
| 2026-06-01 | ¥820,00 | +0,49 % | ¥822,00 | ¥822,00 | ¥811,00 | 2,30K |
| 2026-05-29 | ¥816,00 | 0,00 % | ¥818,00 | ¥824,00 | ¥816,00 | 1,80K |
| 2026-05-28 | ¥816,00 | -0,24 % | ¥821,00 | ¥821,00 | ¥816,00 | 500 |
| 2026-05-27 | ¥818,00 | -0,85 % | ¥825,00 | ¥825,00 | ¥816,00 | 1,50K |
| 2026-05-26 | ¥825,00 | +1,48 % | ¥812,00 | ¥825,00 | ¥812,00 | 1,90K |
| 2026-05-25 | ¥813,00 | +0,12 % | ¥812,00 | ¥824,00 | ¥799,00 | 5,70K |