Blue innovation Co.,Ltd. 5597
TSE · Japan · Technologiedienstleistungen
¥1.338,00-24,00 (-1,76 %)
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 | ¥1.338,00 | -1,76 % | ¥1.351,00 | ¥1.357,00 | ¥1.333,00 | 15,20K |
| 2026-10-01 | ¥1.362,00 | -0,44 % | ¥1.353,00 | ¥1.362,00 | ¥1.334,00 | 23,40K |
| 2026-09-30 | ¥1.368,00 | +2,24 % | ¥1.339,00 | ¥1.380,00 | ¥1.328,00 | 23,50K |
| 2026-09-29 | ¥1.338,00 | -2,62 % | ¥1.371,00 | ¥1.385,00 | ¥1.323,00 | 31,10K |
| 2026-09-28 | ¥1.374,00 | 0,00 % | ¥1.464,00 | ¥1.466,00 | ¥1.374,00 | 55,40K |
| 2026-09-25 | ¥1.374,00 | -2,14 % | ¥1.401,00 | ¥1.404,00 | ¥1.355,00 | 34,80K |
| 2026-09-24 | ¥1.404,00 | -0,14 % | ¥1.411,00 | ¥1.468,00 | ¥1.401,00 | 40,60K |
| 2026-09-18 | ¥1.406,00 | +1,08 % | ¥1.400,00 | ¥1.427,00 | ¥1.368,00 | 38,80K |
| 2026-09-17 | ¥1.391,00 | +4,59 % | ¥1.356,00 | ¥1.402,00 | ¥1.334,00 | 62,60K |
| 2026-09-16 | ¥1.330,00 | +0,91 % | ¥1.314,00 | ¥1.333,00 | ¥1.295,00 | 20,70K |
| 2026-09-15 | ¥1.318,00 | -1,49 % | ¥1.330,00 | ¥1.330,00 | ¥1.295,00 | 38,00K |
| 2026-09-14 | ¥1.338,00 | -2,34 % | ¥1.352,00 | ¥1.367,00 | ¥1.328,00 | 38,70K |
| 2026-09-11 | ¥1.370,00 | -2,35 % | ¥1.360,00 | ¥1.386,00 | ¥1.349,00 | 76,60K |
| 2026-09-10 | ¥1.403,00 | +0,36 % | ¥1.386,00 | ¥1.412,00 | ¥1.376,00 | 37,30K |
| 2026-09-09 | ¥1.398,00 | -1,34 % | ¥1.400,00 | ¥1.463,00 | ¥1.381,00 | 113,00K |
| 2026-09-08 | ¥1.417,00 | -2,95 % | ¥1.454,00 | ¥1.498,00 | ¥1.406,00 | 102,10K |
| 2026-09-07 | ¥1.460,00 | +6,57 % | ¥1.530,00 | ¥1.577,00 | ¥1.443,00 | 334,00K |
| 2026-09-04 | ¥1.370,00 | +1,48 % | ¥1.371,00 | ¥1.396,00 | ¥1.363,00 | 24,10K |
| 2026-09-03 | ¥1.350,00 | -0,37 % | ¥1.385,00 | ¥1.394,00 | ¥1.336,00 | 32,40K |
| 2026-09-02 | ¥1.355,00 | -2,17 % | ¥1.362,00 | ¥1.376,00 | ¥1.337,00 | 27,30K |
| 2026-09-01 | ¥1.385,00 | -1,84 % | ¥1.411,00 | ¥1.450,00 | ¥1.373,00 | 54,50K |
| 2026-08-31 | ¥1.411,00 | -3,02 % | ¥1.465,00 | ¥1.465,00 | ¥1.380,00 | 75,40K |
| 2026-08-28 | ¥1.455,00 | +2,11 % | ¥1.402,00 | ¥1.483,00 | ¥1.390,00 | 77,10K |
| 2026-08-27 | ¥1.425,00 | +4,32 % | ¥1.381,00 | ¥1.483,00 | ¥1.365,00 | 112,40K |
| 2026-08-26 | ¥1.366,00 | +1,71 % | ¥1.372,00 | ¥1.424,00 | ¥1.345,00 | 76,50K |
| 2026-08-25 | ¥1.343,00 | +0,37 % | ¥1.329,00 | ¥1.344,00 | ¥1.318,00 | 13,10K |
| 2026-08-24 | ¥1.338,00 | -1,83 % | ¥1.360,00 | ¥1.366,00 | ¥1.332,00 | 21,90K |
| 2026-08-21 | ¥1.363,00 | -0,29 % | ¥1.370,00 | ¥1.381,00 | ¥1.337,00 | 25,50K |
| 2026-08-20 | ¥1.367,00 | +5,40 % | ¥1.314,00 | ¥1.369,00 | ¥1.302,00 | 30,60K |
| 2026-08-19 | ¥1.297,00 | -3,35 % | ¥1.342,00 | ¥1.342,00 | ¥1.287,00 | 35,10K |
| 2026-08-18 | ¥1.342,00 | +0,15 % | ¥1.345,00 | ¥1.373,00 | ¥1.295,00 | 68,30K |
| 2026-08-17 | ¥1.340,00 | +5,26 % | ¥1.273,00 | ¥1.342,00 | ¥1.264,00 | 58,70K |
| 2026-08-14 | ¥1.273,00 | +0,95 % | ¥1.254,00 | ¥1.277,00 | ¥1.230,00 | 48,80K |
| 2026-08-13 | ¥1.261,00 | -0,79 % | ¥1.271,00 | ¥1.271,00 | ¥1.242,00 | 30,70K |
| 2026-08-12 | ¥1.271,00 | -0,63 % | ¥1.272,00 | ¥1.289,00 | ¥1.265,00 | 48,00K |
| 2026-08-10 | ¥1.279,00 | -0,08 % | ¥1.268,00 | ¥1.293,00 | ¥1.239,00 | 34,40K |
| 2026-08-07 | ¥1.280,00 | -1,23 % | ¥1.310,00 | ¥1.310,00 | ¥1.254,00 | 23,10K |
| 2026-08-06 | ¥1.296,00 | -2,41 % | ¥1.310,00 | ¥1.341,00 | ¥1.293,00 | 21,10K |
| 2026-08-05 | ¥1.328,00 | +2,15 % | ¥1.314,00 | ¥1.341,00 | ¥1.300,00 | 36,30K |
| 2026-08-04 | ¥1.300,00 | +3,09 % | ¥1.254,00 | ¥1.306,00 | ¥1.252,00 | 51,70K |
| 2026-08-03 | ¥1.261,00 | +2,02 % | ¥1.221,00 | ¥1.267,00 | ¥1.195,00 | 35,80K |
| 2026-07-31 | ¥1.236,00 | +4,66 % | ¥1.202,00 | ¥1.266,00 | ¥1.169,00 | 72,60K |
| 2026-07-30 | ¥1.181,00 | +4,14 % | ¥1.132,00 | ¥1.195,00 | ¥1.120,00 | 51,80K |
| 2026-07-29 | ¥1.134,00 | -4,38 % | ¥1.202,00 | ¥1.242,00 | ¥1.117,00 | 92,60K |
| 2026-07-28 | ¥1.186,00 | -5,95 % | ¥1.261,00 | ¥1.265,00 | ¥1.185,00 | 59,80K |
| 2026-07-27 | ¥1.261,00 | -0,55 % | ¥1.269,00 | ¥1.277,00 | ¥1.238,00 | 30,90K |
| 2026-07-24 | ¥1.268,00 | -2,61 % | ¥1.300,00 | ¥1.300,00 | ¥1.266,00 | 47,30K |
| 2026-07-23 | ¥1.302,00 | -1,06 % | ¥1.321,00 | ¥1.333,00 | ¥1.300,00 | 23,00K |
| 2026-07-22 | ¥1.316,00 | -1,13 % | ¥1.338,00 | ¥1.368,00 | ¥1.316,00 | 26,20K |
| 2026-07-21 | ¥1.331,00 | +2,38 % | ¥1.313,00 | ¥1.354,00 | ¥1.303,00 | 26,40K |
| 2026-07-17 | ¥1.300,00 | -4,62 % | ¥1.355,00 | ¥1.355,00 | ¥1.274,00 | 57,90K |
| 2026-07-16 | ¥1.363,00 | -2,15 % | ¥1.443,00 | ¥1.462,00 | ¥1.361,00 | 39,50K |
| 2026-07-15 | ¥1.393,00 | +2,05 % | ¥1.365,00 | ¥1.436,00 | ¥1.354,00 | 49,50K |
| 2026-07-14 | ¥1.365,00 | -2,78 % | ¥1.386,00 | ¥1.395,00 | ¥1.357,00 | 18,90K |
| 2026-07-13 | ¥1.404,00 | -0,07 % | ¥1.422,00 | ¥1.465,00 | ¥1.374,00 | 66,10K |
| 2026-07-10 | ¥1.405,00 | +4,07 % | ¥1.348,00 | ¥1.425,00 | ¥1.323,00 | 72,10K |
| 2026-07-09 | ¥1.350,00 | +2,66 % | ¥1.315,00 | ¥1.372,00 | ¥1.299,00 | 54,40K |
| 2026-07-08 | ¥1.315,00 | -4,57 % | ¥1.365,00 | ¥1.370,00 | ¥1.315,00 | 42,80K |
| 2026-07-07 | ¥1.378,00 | -1,92 % | ¥1.405,00 | ¥1.482,00 | ¥1.371,00 | 71,60K |
| 2026-07-06 | ¥1.405,00 | +1,22 % | ¥1.391,00 | ¥1.462,00 | ¥1.385,00 | 63,10K |
| 2026-07-03 | ¥1.388,00 | +5,15 % | ¥1.316,00 | ¥1.388,00 | ¥1.312,00 | 31,70K |
| 2026-07-02 | ¥1.320,00 | -0,90 % | ¥1.314,00 | ¥1.350,00 | ¥1.296,00 | 42,10K |
| 2026-07-01 | ¥1.332,00 | +1,37 % | ¥1.310,00 | ¥1.339,00 | ¥1.290,00 | 25,00K |
| 2026-06-30 | ¥1.314,00 | +0,23 % | ¥1.317,00 | ¥1.339,00 | ¥1.266,00 | 33,50K |
| 2026-06-29 | ¥1.311,00 | +0,77 % | ¥1.359,00 | ¥1.367,00 | ¥1.303,00 | 35,10K |
| 2026-06-26 | ¥1.301,00 | -3,20 % | ¥1.344,00 | ¥1.344,00 | ¥1.301,00 | 28,60K |
| 2026-06-25 | ¥1.344,00 | -2,33 % | ¥1.381,00 | ¥1.391,00 | ¥1.336,00 | 33,80K |
| 2026-06-24 | ¥1.376,00 | +1,25 % | ¥1.360,00 | ¥1.404,00 | ¥1.360,00 | 38,80K |
| 2026-06-23 | ¥1.359,00 | -8,55 % | ¥1.459,00 | ¥1.459,00 | ¥1.358,00 | 83,40K |
| 2026-06-22 | ¥1.486,00 | +7,53 % | ¥1.380,00 | ¥1.493,00 | ¥1.336,00 | 99,10K |
| 2026-06-19 | ¥1.382,00 | -6,56 % | ¥1.465,00 | ¥1.476,00 | ¥1.365,00 | 56,10K |
| 2026-06-18 | ¥1.479,00 | +4,89 % | ¥1.394,00 | ¥1.512,00 | ¥1.365,00 | 108,20K |
| 2026-06-17 | ¥1.410,00 | +0,71 % | ¥1.423,00 | ¥1.457,00 | ¥1.391,00 | 91,70K |
| 2026-06-16 | ¥1.400,00 | +0,36 % | ¥1.448,00 | ¥1.486,00 | ¥1.397,00 | 124,00K |
| 2026-06-15 | ¥1.395,00 | -3,46 % | ¥1.475,00 | ¥1.475,00 | ¥1.380,00 | 61,80K |
| 2026-06-12 | ¥1.445,00 | -1,57 % | ¥1.504,00 | ¥1.516,00 | ¥1.430,00 | 41,30K |
| 2026-06-11 | ¥1.468,00 | -3,36 % | ¥1.501,00 | ¥1.505,00 | ¥1.450,00 | 51,30K |
| 2026-06-10 | ¥1.519,00 | -5,89 % | ¥1.605,00 | ¥1.605,00 | ¥1.483,00 | 122,00K |
| 2026-06-09 | ¥1.614,00 | -2,95 % | ¥1.665,00 | ¥1.698,00 | ¥1.600,00 | 100,30K |
| 2026-06-08 | ¥1.663,00 | -2,75 % | ¥1.680,00 | ¥1.731,00 | ¥1.623,00 | 95,60K |
| 2026-06-05 | ¥1.710,00 | +3,89 % | ¥1.681,00 | ¥1.747,00 | ¥1.670,00 | 64,40K |
| 2026-06-04 | ¥1.646,00 | -2,08 % | ¥1.682,00 | ¥1.700,00 | ¥1.645,00 | 50,80K |
| 2026-06-03 | ¥1.681,00 | +1,63 % | ¥1.654,00 | ¥1.725,00 | ¥1.620,00 | 88,80K |
| 2026-06-02 | ¥1.654,00 | -8,06 % | ¥1.783,00 | ¥1.783,00 | ¥1.637,00 | 124,50K |
| 2026-06-01 | ¥1.799,00 | -6,35 % | ¥1.956,00 | ¥1.963,00 | ¥1.789,00 | 107,80K |
| 2026-05-29 | ¥1.921,00 | +0,52 % | ¥1.980,00 | ¥2.040,00 | ¥1.869,00 | 212,20K |
| 2026-05-28 | ¥1.911,00 | +3,80 % | ¥1.841,00 | ¥1.951,00 | ¥1.836,00 | 96,60K |
| 2026-05-27 | ¥1.841,00 | -4,36 % | ¥1.925,00 | ¥1.947,00 | ¥1.823,00 | 96,00K |
| 2026-05-26 | ¥1.925,00 | -3,12 % | ¥1.979,00 | ¥2.129,00 | ¥1.902,00 | 217,70K |
| 2026-05-25 | ¥1.987,00 | -2,74 % | ¥2.093,00 | ¥2.093,00 | ¥1.965,00 | 116,70K |