Fast Accounting Co.,Ltd. 5588
TSE · Japan · Technologiedienstleistungen
¥750,00-10,00 (-1,32 %)
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 | ¥750,00 | -1,32 % | ¥760,00 | ¥760,00 | ¥737,00 | 42,40K |
| 2026-10-01 | ¥760,00 | +4,40 % | ¥743,00 | ¥769,00 | ¥737,00 | 61,60K |
| 2026-09-30 | ¥728,00 | -11,00 % | ¥830,00 | ¥855,00 | ¥725,00 | 388,00K |
| 2026-09-29 | ¥818,00 | -10,99 % | ¥919,00 | ¥950,00 | ¥781,00 |
| 248,50K |
| 2026-09-28 | ¥919,00 | +0,66 % | ¥928,00 | ¥949,00 | ¥919,00 | 20,00K |
| 2026-09-25 | ¥913,00 | -1,30 % | ¥929,00 | ¥932,00 | ¥913,00 | 12,10K |
| 2026-09-24 | ¥925,00 | +5,71 % | ¥890,00 | ¥925,00 | ¥890,00 | 37,00K |
| 2026-09-18 | ¥875,00 | -0,23 % | ¥892,00 | ¥892,00 | ¥875,00 | 13,10K |
| 2026-09-17 | ¥877,00 | +1,39 % | ¥870,00 | ¥890,00 | ¥868,00 | 10,70K |
| 2026-09-16 | ¥865,00 | +1,05 % | ¥860,00 | ¥866,00 | ¥852,00 | 9,50K |
| 2026-09-15 | ¥856,00 | +1,78 % | ¥843,00 | ¥858,00 | ¥832,00 | 19,50K |
| 2026-09-14 | ¥841,00 | +1,69 % | ¥825,00 | ¥841,00 | ¥825,00 | 7,80K |
| 2026-09-11 | ¥827,00 | -1,55 % | ¥845,00 | ¥845,00 | ¥820,00 | 9,30K |
| 2026-09-10 | ¥840,00 | +2,07 % | ¥816,00 | ¥840,00 | ¥816,00 | 15,40K |
| 2026-09-09 | ¥823,00 | +0,37 % | ¥819,00 | ¥827,00 | ¥809,00 | 10,70K |
| 2026-09-08 | ¥820,00 | -3,64 % | ¥840,00 | ¥841,00 | ¥820,00 | 8,20K |
| 2026-09-07 | ¥851,00 | -0,35 % | ¥854,00 | ¥855,00 | ¥843,00 | 7,90K |
| 2026-09-04 | ¥854,00 | +2,15 % | ¥836,00 | ¥854,00 | ¥830,00 | 10,90K |
| 2026-09-03 | ¥836,00 | +1,58 % | ¥824,00 | ¥839,00 | ¥820,00 | 7,40K |
| 2026-09-02 | ¥823,00 | -4,30 % | ¥850,00 | ¥850,00 | ¥820,00 | 10,90K |
| 2026-09-01 | ¥860,00 | -2,49 % | ¥885,00 | ¥885,00 | ¥850,00 | 21,10K |
| 2026-08-31 | ¥882,00 | +2,20 % | ¥864,00 | ¥884,00 | ¥846,00 | 22,90K |
| 2026-08-28 | ¥863,00 | +3,85 % | ¥829,00 | ¥875,00 | ¥829,00 | 36,40K |
| 2026-08-27 | ¥831,00 | -0,12 % | ¥832,00 | ¥833,00 | ¥820,00 | 9,70K |
| 2026-08-26 | ¥832,00 | +0,85 % | ¥832,00 | ¥845,00 | ¥829,00 | 12,80K |
| 2026-08-25 | ¥825,00 | +0,24 % | ¥823,00 | ¥829,00 | ¥814,00 | 8,40K |
| 2026-08-24 | ¥823,00 | +1,73 % | ¥811,00 | ¥840,00 | ¥811,00 | 22,30K |
| 2026-08-21 | ¥809,00 | -0,61 % | ¥813,00 | ¥813,00 | ¥799,00 | 7,80K |
| 2026-08-20 | ¥814,00 | +5,58 % | ¥771,00 | ¥814,00 | ¥771,00 | 20,00K |
| 2026-08-19 | ¥771,00 | -3,63 % | ¥800,00 | ¥800,00 | ¥760,00 | 26,00K |
| 2026-08-18 | ¥800,00 | +1,78 % | ¥783,00 | ¥805,00 | ¥783,00 | 19,10K |
| 2026-08-17 | ¥786,00 | -3,20 % | ¥816,00 | ¥820,00 | ¥767,00 | 47,20K |
| 2026-08-14 | ¥812,00 | -3,79 % | ¥844,00 | ¥906,00 | ¥800,00 | 122,30K |
| 2026-08-13 | ¥844,00 | -1,97 % | ¥861,00 | ¥865,00 | ¥835,00 | 17,60K |
| 2026-08-12 | ¥861,00 | +0,35 % | ¥860,00 | ¥864,00 | ¥846,00 | 11,00K |
| 2026-08-10 | ¥858,00 | +5,41 % | ¥815,00 | ¥859,00 | ¥815,00 | 15,50K |
| 2026-08-07 | ¥814,00 | -5,35 % | ¥847,00 | ¥851,00 | ¥814,00 | 18,00K |
| 2026-08-06 | ¥860,00 | 0,00 % | ¥859,00 | ¥864,00 | ¥838,00 | 9,20K |
| 2026-08-05 | ¥860,00 | +0,47 % | ¥869,00 | ¥869,00 | ¥842,00 | 12,00K |
| 2026-08-04 | ¥856,00 | +2,51 % | ¥835,00 | ¥880,00 | ¥810,00 | 23,80K |
| 2026-08-03 | ¥835,00 | -2,45 % | ¥855,00 | ¥855,00 | ¥802,00 | 23,70K |
| 2026-07-31 | ¥856,00 | +4,26 % | ¥821,00 | ¥864,00 | ¥800,00 | 29,90K |
| 2026-07-30 | ¥821,00 | +4,06 % | ¥790,00 | ¥833,00 | ¥773,00 | 24,50K |
| 2026-07-29 | ¥789,00 | +2,87 % | ¥767,00 | ¥789,00 | ¥760,00 | 11,60K |
| 2026-07-28 | ¥767,00 | -2,79 % | ¥781,00 | ¥781,00 | ¥753,00 | 13,00K |
| 2026-07-27 | ¥789,00 | +1,94 % | ¥789,00 | ¥789,00 | ¥761,00 | 8,90K |
| 2026-07-24 | ¥774,00 | -1,53 % | ¥780,00 | ¥780,00 | ¥745,00 | 14,50K |
| 2026-07-23 | ¥786,00 | -1,13 % | ¥798,00 | ¥798,00 | ¥774,00 | 8,10K |
| 2026-07-22 | ¥795,00 | +3,25 % | ¥757,00 | ¥795,00 | ¥751,00 | 17,40K |
| 2026-07-21 | ¥770,00 | +4,62 % | ¥751,00 | ¥798,00 | ¥751,00 | 16,50K |
| 2026-07-17 | ¥736,00 | -2,13 % | ¥744,00 | ¥753,00 | ¥733,00 | 6,80K |
| 2026-07-16 | ¥752,00 | -0,79 % | ¥744,00 | ¥770,00 | ¥736,00 | 6,20K |
| 2026-07-15 | ¥758,00 | -0,92 % | ¥771,00 | ¥771,00 | ¥741,00 | 12,50K |
| 2026-07-14 | ¥765,00 | +2,00 % | ¥740,00 | ¥770,00 | ¥738,00 | 10,40K |
| 2026-07-13 | ¥750,00 | -1,57 % | ¥758,00 | ¥771,00 | ¥750,00 | 7,00K |
| 2026-07-10 | ¥762,00 | -0,78 % | ¥770,00 | ¥776,00 | ¥755,00 | 4,40K |
| 2026-07-09 | ¥768,00 | +6,52 % | ¥720,00 | ¥783,00 | ¥720,00 | 30,30K |
| 2026-07-08 | ¥721,00 | -4,88 % | ¥758,00 | ¥758,00 | ¥721,00 | 15,40K |
| 2026-07-07 | ¥758,00 | -2,07 % | ¥770,00 | ¥797,00 | ¥758,00 | 16,90K |
| 2026-07-06 | ¥774,00 | -1,15 % | ¥788,00 | ¥790,00 | ¥767,00 | 12,60K |
| 2026-07-03 | ¥783,00 | +8,00 % | ¥730,00 | ¥783,00 | ¥729,00 | 30,90K |
| 2026-07-02 | ¥725,00 | +2,84 % | ¥700,00 | ¥725,00 | ¥698,00 | 35,40K |
| 2026-07-01 | ¥705,00 | -0,56 % | ¥710,00 | ¥714,00 | ¥696,00 | 8,90K |
| 2026-06-30 | ¥709,00 | -0,70 % | ¥714,00 | ¥714,00 | ¥693,00 | 13,70K |
| 2026-06-29 | ¥714,00 | +3,48 % | ¥696,00 | ¥716,00 | ¥686,00 | 15,60K |
| 2026-06-26 | ¥690,00 | -3,63 % | ¥716,00 | ¥719,00 | ¥681,00 | 47,60K |
| 2026-06-25 | ¥716,00 | 0,00 % | ¥709,00 | ¥716,00 | ¥702,00 | 12,00K |
| 2026-06-24 | ¥716,00 | +3,47 % | ¥698,00 | ¥716,00 | ¥692,00 | 12,00K |
| 2026-06-23 | ¥692,00 | -5,46 % | ¥723,00 | ¥723,00 | ¥691,00 | 27,10K |
| 2026-06-22 | ¥732,00 | +5,93 % | ¥701,00 | ¥735,00 | ¥701,00 | 30,00K |
| 2026-06-19 | ¥691,00 | -5,99 % | ¥729,00 | ¥736,00 | ¥691,00 | 25,50K |
| 2026-06-18 | ¥735,00 | -0,14 % | ¥734,00 | ¥742,00 | ¥720,00 | 13,90K |
| 2026-06-17 | ¥736,00 | +2,36 % | ¥710,00 | ¥758,00 | ¥710,00 | 24,30K |
| 2026-06-16 | ¥719,00 | -1,24 % | ¥719,00 | ¥719,00 | ¥697,00 | 28,00K |
| 2026-06-15 | ¥728,00 | +4,75 % | ¥695,00 | ¥730,00 | ¥695,00 | 17,40K |
| 2026-06-12 | ¥695,00 | +0,14 % | ¥700,00 | ¥716,00 | ¥693,00 | 26,20K |
| 2026-06-11 | ¥694,00 | -4,54 % | ¥712,00 | ¥712,00 | ¥685,00 | 37,10K |
| 2026-06-10 | ¥727,00 | -3,71 % | ¥754,00 | ¥755,00 | ¥715,00 | 32,00K |
| 2026-06-09 | ¥755,00 | +2,30 % | ¥738,00 | ¥772,00 | ¥723,00 | 32,70K |
| 2026-06-08 | ¥738,00 | +0,27 % | ¥717,00 | ¥740,00 | ¥713,00 | 37,40K |
| 2026-06-05 | ¥736,00 | +2,79 % | ¥723,00 | ¥757,00 | ¥723,00 | 50,50K |
| 2026-06-04 | ¥716,00 | +4,22 % | ¥667,00 | ¥718,00 | ¥656,00 | 64,60K |
| 2026-06-03 | ¥687,00 | -0,15 % | ¥678,00 | ¥688,00 | ¥650,00 | 59,90K |
| 2026-06-02 | ¥688,00 | -3,10 % | ¥695,00 | ¥701,00 | ¥670,00 | 38,80K |
| 2026-06-01 | ¥710,00 | +2,16 % | ¥693,00 | ¥710,00 | ¥688,00 | 41,10K |
| 2026-05-29 | ¥695,00 | -3,34 % | ¥711,00 | ¥727,00 | ¥695,00 | 47,40K |
| 2026-05-28 | ¥719,00 | +0,70 % | ¥714,00 | ¥733,00 | ¥706,00 | 30,40K |
| 2026-05-27 | ¥714,00 | -3,51 % | ¥739,00 | ¥739,00 | ¥706,00 | 40,50K |
| 2026-05-26 | ¥740,00 | +0,82 % | ¥742,00 | ¥742,00 | ¥720,00 | 17,60K |
| 2026-05-25 | ¥734,00 | +0,96 % | ¥735,00 | ¥735,00 | ¥708,00 | 42,60K |