SQUEEZE Inc. 558A
TSE · Japan · Technologiedienstleistungen
¥6.230,00+50,00 (+0,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6.180,00 | -3,59 % | ¥6.410,00 | ¥6.410,00 | ¥6.100,00 | 16,10K |
| 2026-09-30 | ¥6.410,00 | -1,54 % | ¥6.600,00 | ¥6.600,00 | ¥6.330,00 | 18,60K |
| 2026-09-29 | ¥6.510,00 | +0,15 % | ¥6.600,00 | ¥6.710,00 | ¥6.340,00 | 28,90K |
| 2026-09-28 | ¥6.500,00 | +5,69 % | ¥6.150,00 | ¥6.520,00 | ¥5.980,00 | 35,10K |
| 2026-09-25 | ¥6.150,00 | -0,81 % | ¥6.280,00 | ¥6.280,00 | ¥6.010,00 | 15,80K |
| 2026-09-24 | ¥6.200,00 | +7,27 % | ¥5.980,00 | ¥6.340,00 | ¥5.960,00 | 40,90K |
| 2026-09-18 | ¥5.780,00 | +5,09 % | ¥5.580,00 | ¥5.880,00 | ¥5.540,00 | 21,10K |
| 2026-09-17 | ¥5.500,00 | -0,54 % | ¥5.490,00 | ¥5.590,00 | ¥5.400,00 | 11,10K |
| 2026-09-16 | ¥5.530,00 | -3,83 % | ¥5.700,00 | ¥5.860,00 | ¥5.530,00 | 18,40K |
| 2026-09-15 | ¥5.750,00 | -2,21 % | ¥5.890,00 | ¥5.890,00 | ¥5.640,00 | 11,50K |
| 2026-09-14 | ¥5.880,00 | +3,70 % | ¥5.570,00 | ¥5.910,00 | ¥5.560,00 | 13,20K |
| 2026-09-11 | ¥5.670,00 | -1,56 % | ¥5.660,00 | ¥5.750,00 | ¥5.550,00 | 9,00K |
| 2026-09-10 | ¥5.760,00 | -0,35 % | ¥5.680,00 | ¥5.760,00 | ¥5.530,00 | 6,70K |
| 2026-09-09 | ¥5.780,00 | +3,03 % | ¥5.640,00 | ¥5.820,00 | ¥5.590,00 | 16,20K |
| 2026-09-08 | ¥5.610,00 | -3,44 % | ¥5.750,00 | ¥5.780,00 | ¥5.500,00 | 20,60K |
| 2026-09-07 | ¥5.810,00 | -1,19 % | ¥5.980,00 | ¥5.980,00 | ¥5.610,00 | 27,80K |
| 2026-09-04 | ¥5.880,00 | +9,09 % | ¥5.460,00 | ¥6.120,00 | ¥5.400,00 | 59,40K |
| 2026-09-03 | ¥5.390,00 | -3,92 % | ¥5.590,00 | ¥5.730,00 | ¥5.350,00 | 40,20K |
| 2026-09-02 | ¥5.610,00 | -11,65 % | ¥6.180,00 | ¥6.180,00 | ¥5.610,00 | 64,20K |
| 2026-09-01 | ¥6.350,00 | +0,79 % | ¥6.250,00 | ¥6.400,00 | ¥6.100,00 | 48,70K |
| 2026-08-31 | ¥6.300,00 | +5,88 % | ¥5.910,00 | ¥6.320,00 | ¥5.830,00 | 53,50K |
| 2026-08-28 | ¥5.950,00 | -0,17 % | ¥6.060,00 | ¥6.170,00 | ¥5.870,00 | 39,00K |
| 2026-08-27 | ¥5.960,00 | +7,97 % | ¥5.540,00 | ¥6.000,00 | ¥5.540,00 | 39,60K |
| 2026-08-26 | ¥5.520,00 | -2,82 % | ¥5.570,00 | ¥5.660,00 | ¥5.520,00 | 13,40K |
| 2026-08-25 | ¥5.680,00 | +0,89 % | ¥5.630,00 | ¥5.680,00 | ¥5.490,00 | 8,70K |
| 2026-08-24 | ¥5.630,00 | +1,08 % | ¥5.530,00 | ¥5.780,00 | ¥5.510,00 | 19,60K |
| 2026-08-21 | ¥5.570,00 | -3,13 % | ¥5.650,00 | ¥6.080,00 | ¥5.330,00 | 88,70K |
| 2026-08-20 | ¥5.750,00 | +4,36 % | ¥5.460,00 | ¥5.750,00 | ¥5.320,00 | 24,40K |
| 2026-08-19 | ¥5.510,00 | +3,57 % | ¥5.290,00 | ¥5.570,00 | ¥5.260,00 | 38,90K |
| 2026-08-18 | ¥5.320,00 | -1,12 % | ¥5.400,00 | ¥5.450,00 | ¥5.210,00 | 28,20K |
| 2026-08-17 | ¥5.380,00 | +6,75 % | ¥5.120,00 | ¥5.510,00 | ¥5.090,00 | 58,80K |
| 2026-08-14 | ¥5.040,00 | +10,16 % | ¥4.600,00 | ¥5.200,00 | ¥4.600,00 | 80,40K |
| 2026-08-13 | ¥4.575,00 | -1,82 % | ¥4.660,00 | ¥4.760,00 | ¥4.400,00 | 25,90K |
| 2026-08-12 | ¥4.660,00 | +0,65 % | ¥4.700,00 | ¥4.770,00 | ¥4.630,00 | 4,50K |
| 2026-08-10 | ¥4.630,00 | +2,66 % | ¥4.580,00 | ¥4.645,00 | ¥4.480,00 | 13,90K |
| 2026-08-07 | ¥4.510,00 | 0,00 % | ¥4.510,00 | ¥4.590,00 | ¥4.415,00 | 11,90K |
| 2026-08-06 | ¥4.510,00 | -4,65 % | ¥4.730,00 | ¥4.800,00 | ¥4.510,00 | 15,70K |
| 2026-08-05 | ¥4.730,00 | +3,16 % | ¥4.600,00 | ¥4.915,00 | ¥4.585,00 | 18,50K |
| 2026-08-04 | ¥4.585,00 | +3,97 % | ¥4.465,00 | ¥4.585,00 | ¥4.430,00 | 12,10K |
| 2026-08-03 | ¥4.410,00 | +0,23 % | ¥4.395,00 | ¥4.440,00 | ¥4.235,00 | 13,50K |
| 2026-07-31 | ¥4.400,00 | +1,38 % | ¥4.360,00 | ¥4.480,00 | ¥4.350,00 | 10,70K |
| 2026-07-30 | ¥4.340,00 | -1,03 % | ¥4.415,00 | ¥4.445,00 | ¥4.315,00 | 11,80K |
| 2026-07-29 | ¥4.385,00 | -2,56 % | ¥4.500,00 | ¥4.500,00 | ¥4.325,00 | 11,70K |
| 2026-07-28 | ¥4.500,00 | -2,49 % | ¥4.600,00 | ¥4.600,00 | ¥4.450,00 | 8,80K |
| 2026-07-27 | ¥4.615,00 | +6,09 % | ¥4.490,00 | ¥4.630,00 | ¥4.365,00 | 21,70K |
| 2026-07-24 | ¥4.350,00 | -2,58 % | ¥4.465,00 | ¥4.465,00 | ¥4.320,00 | 13,20K |
| 2026-07-23 | ¥4.465,00 | +1,59 % | ¥4.395,00 | ¥4.475,00 | ¥4.385,00 | 6,60K |
| 2026-07-22 | ¥4.395,00 | -3,41 % | ¥4.585,00 | ¥4.640,00 | ¥4.395,00 | 19,40K |
| 2026-07-21 | ¥4.550,00 | +1,45 % | ¥4.505,00 | ¥4.600,00 | ¥4.400,00 | 23,60K |
| 2026-07-17 | ¥4.485,00 | +3,46 % | ¥4.265,00 | ¥4.485,00 | ¥4.150,00 | 26,30K |
| 2026-07-16 | ¥4.335,00 | -0,91 % | ¥4.405,00 | ¥4.405,00 | ¥4.270,00 | 5,40K |
| 2026-07-15 | ¥4.375,00 | +2,82 % | ¥4.320,00 | ¥4.390,00 | ¥4.265,00 | 9,40K |
| 2026-07-14 | ¥4.255,00 | -0,35 % | ¥4.200,00 | ¥4.345,00 | ¥4.120,00 | 15,10K |
| 2026-07-13 | ¥4.270,00 | -3,28 % | ¥4.360,00 | ¥4.410,00 | ¥4.165,00 | 24,50K |
| 2026-07-10 | ¥4.415,00 | +3,15 % | ¥4.285,00 | ¥4.540,00 | ¥4.285,00 | 12,10K |
| 2026-07-09 | ¥4.280,00 | -0,93 % | ¥4.350,00 | ¥4.380,00 | ¥4.280,00 | 5,00K |
| 2026-07-08 | ¥4.320,00 | -2,37 % | ¥4.380,00 | ¥4.585,00 | ¥4.320,00 | 11,90K |
| 2026-07-07 | ¥4.425,00 | -2,43 % | ¥4.480,00 | ¥4.525,00 | ¥4.385,00 | 7,90K |
| 2026-07-06 | ¥4.535,00 | -0,11 % | ¥4.570,00 | ¥4.705,00 | ¥4.370,00 | 23,80K |
| 2026-07-03 | ¥4.540,00 | +5,70 % | ¥4.310,00 | ¥4.560,00 | ¥4.260,00 | 21,00K |
| 2026-07-02 | ¥4.295,00 | +4,76 % | ¥4.100,00 | ¥4.360,00 | ¥4.070,00 | 12,70K |
| 2026-07-01 | ¥4.100,00 | -3,42 % | ¥4.220,00 | ¥4.245,00 | ¥4.030,00 | 21,20K |
| 2026-06-30 | ¥4.245,00 | -3,19 % | ¥4.380,00 | ¥4.380,00 | ¥4.220,00 | 12,30K |
| 2026-06-29 | ¥4.385,00 | -1,13 % | ¥4.505,00 | ¥4.600,00 | ¥4.240,00 | 23,70K |
| 2026-06-26 | ¥4.435,00 | 0,00 % | ¥4.505,00 | ¥4.550,00 | ¥4.375,00 | 13,90K |
| 2026-06-25 | ¥4.435,00 | +3,86 % | ¥4.270,00 | ¥4.525,00 | ¥4.250,00 | 14,20K |
| 2026-06-24 | ¥4.270,00 | -0,93 % | ¥4.330,00 | ¥4.550,00 | ¥4.250,00 | 15,60K |
| 2026-06-23 | ¥4.310,00 | -2,05 % | ¥4.445,00 | ¥4.450,00 | ¥4.295,00 | 24,80K |
| 2026-06-22 | ¥4.400,00 | +7,84 % | ¥4.100,00 | ¥4.450,00 | ¥4.100,00 | 17,40K |
| 2026-06-19 | ¥4.080,00 | +1,37 % | ¥4.235,00 | ¥4.235,00 | ¥4.050,00 | 24,90K |
| 2026-06-18 | ¥4.025,00 | -4,17 % | ¥4.130,00 | ¥4.200,00 | ¥4.025,00 | 22,60K |
| 2026-06-17 | ¥4.200,00 | +1,20 % | ¥4.080,00 | ¥4.375,00 | ¥4.060,00 | 11,80K |
| 2026-06-16 | ¥4.150,00 | -3,71 % | ¥4.240,00 | ¥4.300,00 | ¥4.050,00 | 33,90K |
| 2026-06-15 | ¥4.310,00 | -2,93 % | ¥4.440,00 | ¥4.495,00 | ¥4.310,00 | 21,70K |
| 2026-06-12 | ¥4.440,00 | -1,88 % | ¥4.500,00 | ¥4.585,00 | ¥4.350,00 | 23,20K |
| 2026-06-11 | ¥4.525,00 | +3,31 % | ¥4.300,00 | ¥4.525,00 | ¥4.150,00 | 27,60K |
| 2026-06-10 | ¥4.380,00 | -4,58 % | ¥4.585,00 | ¥4.620,00 | ¥4.355,00 | 13,00K |
| 2026-06-09 | ¥4.590,00 | +6,00 % | ¥4.355,00 | ¥4.635,00 | ¥4.355,00 | 27,60K |
| 2026-06-08 | ¥4.330,00 | -9,89 % | ¥4.665,00 | ¥4.755,00 | ¥4.330,00 | 65,50K |
| 2026-06-05 | ¥4.805,00 | +0,42 % | ¥4.715,00 | ¥4.855,00 | ¥4.630,00 | 24,40K |
| 2026-06-04 | ¥4.785,00 | -4,01 % | ¥4.985,00 | ¥4.985,00 | ¥4.745,00 | 13,80K |
| 2026-06-03 | ¥4.985,00 | +1,73 % | ¥4.900,00 | ¥4.985,00 | ¥4.570,00 | 87,70K |
| 2026-06-02 | ¥4.900,00 | -3,73 % | ¥4.990,00 | ¥5.000,00 | ¥4.650,00 | 71,10K |
| 2026-06-01 | ¥5.090,00 | -3,42 % | ¥5.490,00 | ¥5.870,00 | ¥4.950,00 | 170,60K |
| 2026-05-29 | ¥5.270,00 | +10,02 % | ¥4.745,00 | ¥5.270,00 | ¥4.710,00 | 105,90K |
| 2026-05-28 | ¥4.790,00 | -0,21 % | ¥4.940,00 | ¥4.940,00 | ¥4.640,00 | 52,70K |
| 2026-05-27 | ¥4.800,00 | +2,13 % | ¥4.725,00 | ¥4.840,00 | ¥4.555,00 | 74,20K |
| 2026-05-26 | ¥4.700,00 | +6,70 % | ¥4.460,00 | ¥4.770,00 | ¥4.280,00 | 59,90K |
| 2026-05-25 | ¥4.405,00 | +1,50 % | ¥4.385,00 | ¥4.595,00 | ¥4.230,00 | 60,40K |
| 2026-05-22 | ¥4.340,00 | +7,56 % | ¥3.965,00 | ¥4.340,00 | ¥3.950,00 | 54,20K |