S Crypto Energy Inc. 5721
TSE · Japan · Vertriebsdienstleistungen
¥51,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥51,00 | 0,00 % | ¥51,00 | ¥52,00 | ¥50,00 | 1,15M |
| 2026-09-30 | ¥51,00 | 0,00 % | ¥51,00 | ¥52,00 | ¥50,00 | 1,67M |
| 2026-09-29 | ¥51,00 | -1,92 % | ¥52,00 | ¥53,00 | ¥51,00 | 1,18M |
| 2026-09-28 | ¥52,00 | -14,75 % | ¥52,00 | ¥55,00 | ¥49,00 | 6,43M |
| 2026-09-25 | ¥61,00 | -11,59 % | ¥65,00 | ¥67,00 | ¥61,00 | 3,89M |
| 2026-09-24 | ¥69,00 | +27,78 % | ¥59,00 | ¥73,00 | ¥58,00 | 15,97M |
| 2026-09-18 | ¥54,00 | +1,89 % | ¥55,00 | ¥57,00 | ¥49,00 | 4,34M |
| 2026-09-17 | ¥53,00 | -1,85 % | ¥54,00 | ¥55,00 | ¥53,00 | 318,70K |
| 2026-09-16 | ¥54,00 | +1,89 % | ¥53,00 | ¥55,00 | ¥53,00 | 639,40K |
| 2026-09-15 | ¥53,00 | 0,00 % | ¥54,00 | ¥55,00 | ¥53,00 | 399,00K |
| 2026-09-14 | ¥53,00 | 0,00 % | ¥54,00 | ¥54,00 | ¥51,00 | 991,40K |
| 2026-09-11 | ¥53,00 | -5,36 % | ¥54,00 | ¥55,00 | ¥52,00 | 953,10K |
| 2026-09-10 | ¥56,00 | +5,66 % | ¥53,00 | ¥56,00 | ¥53,00 | 552,70K |
| 2026-09-09 | ¥53,00 | -3,64 % | ¥54,00 | ¥55,00 | ¥53,00 | 557,50K |
| 2026-09-08 | ¥55,00 | -3,51 % | ¥56,00 | ¥57,00 | ¥54,00 | 1,09M |
| 2026-09-07 | ¥57,00 | 0,00 % | ¥57,00 | ¥58,00 | ¥56,00 | 479,80K |
| 2026-09-04 | ¥57,00 | +1,79 % | ¥58,00 | ¥59,00 | ¥56,00 | 661,60K |
| 2026-09-03 | ¥56,00 | -1,75 % | ¥57,00 | ¥58,00 | ¥55,00 | 695,20K |
| 2026-09-02 | ¥57,00 | -3,39 % | ¥60,00 | ¥61,00 | ¥57,00 | 1,17M |
| 2026-09-01 | ¥59,00 | -1,67 % | ¥60,00 | ¥62,00 | ¥59,00 | 817,60K |
| 2026-08-31 | ¥60,00 | 0,00 % | ¥59,00 | ¥63,00 | ¥58,00 | 1,72M |
| 2026-08-28 | ¥60,00 | +5,26 % | ¥58,00 | ¥63,00 | ¥57,00 | 1,93M |
| 2026-08-27 | ¥57,00 | -1,72 % | ¥57,00 | ¥58,00 | ¥56,00 | 503,30K |
| 2026-08-26 | ¥58,00 | -6,45 % | ¥60,00 | ¥61,00 | ¥57,00 | 1,24M |
| 2026-08-25 | ¥62,00 | +12,73 % | ¥56,00 | ¥62,00 | ¥55,00 | 3,40M |
| 2026-08-24 | ¥55,00 | -3,51 % | ¥59,00 | ¥62,00 | ¥54,00 | 1,96M |
| 2026-08-21 | ¥57,00 | +5,56 % | ¥56,00 | ¥60,00 | ¥55,00 | 4,95M |
| 2026-08-20 | ¥54,00 | +10,20 % | ¥50,00 | ¥56,00 | ¥50,00 | 2,41M |
| 2026-08-19 | ¥49,00 | -7,55 % | ¥53,00 | ¥54,00 | ¥49,00 | 2,44M |
| 2026-08-18 | ¥53,00 | 0,00 % | ¥54,00 | ¥56,00 | ¥53,00 | 825,70K |
| 2026-08-17 | ¥53,00 | -8,62 % | ¥56,00 | ¥57,00 | ¥53,00 | 2,43M |
| 2026-08-14 | ¥58,00 | -6,45 % | ¥62,00 | ¥62,00 | ¥58,00 | 1,59M |
| 2026-08-13 | ¥62,00 | +1,64 % | ¥61,00 | ¥62,00 | ¥60,00 | 692,70K |
| 2026-08-12 | ¥61,00 | -3,17 % | ¥61,00 | ¥62,00 | ¥60,00 | 301,80K |
| 2026-08-10 | ¥63,00 | +6,78 % | ¥60,00 | ¥63,00 | ¥59,00 | 985,40K |
| 2026-08-07 | ¥59,00 | 0,00 % | ¥60,00 | ¥61,00 | ¥59,00 | 527,20K |
| 2026-08-06 | ¥59,00 | -3,28 % | ¥61,00 | ¥61,00 | ¥59,00 | 512,10K |
| 2026-08-05 | ¥61,00 | +1,67 % | ¥60,00 | ¥61,00 | ¥59,00 | 681,00K |
| 2026-08-04 | ¥60,00 | +1,69 % | ¥59,00 | ¥60,00 | ¥58,00 | 367,80K |
| 2026-08-03 | ¥59,00 | +1,72 % | ¥59,00 | ¥60,00 | ¥57,00 | 631,10K |
| 2026-07-31 | ¥58,00 | +1,75 % | ¥57,00 | ¥60,00 | ¥56,00 | 1,31M |
| 2026-07-30 | ¥57,00 | +3,64 % | ¥55,00 | ¥58,00 | ¥53,00 | 1,26M |
| 2026-07-29 | ¥55,00 | 0,00 % | ¥54,00 | ¥56,00 | ¥53,00 | 919,40K |
| 2026-07-28 | ¥55,00 | -1,79 % | ¥55,00 | ¥56,00 | ¥53,00 | 1,19M |
| 2026-07-27 | ¥56,00 | 0,00 % | ¥56,00 | ¥58,00 | ¥54,00 | 1,80M |
| 2026-07-24 | ¥56,00 | -3,45 % | ¥57,00 | ¥58,00 | ¥55,00 | 1,23M |
| 2026-07-23 | ¥58,00 | -1,69 % | ¥58,00 | ¥59,00 | ¥57,00 | 410,10K |
| 2026-07-22 | ¥59,00 | 0,00 % | ¥58,00 | ¥60,00 | ¥58,00 | 532,10K |
| 2026-07-21 | ¥59,00 | +3,51 % | ¥56,00 | ¥61,00 | ¥56,00 | 1,34M |
| 2026-07-17 | ¥57,00 | -6,56 % | ¥60,00 | ¥61,00 | ¥55,00 | 3,02M |
| 2026-07-16 | ¥61,00 | -4,69 % | ¥63,00 | ¥65,00 | ¥60,00 | 1,36M |
| 2026-07-15 | ¥64,00 | +3,23 % | ¥62,00 | ¥64,00 | ¥60,00 | 1,25M |
| 2026-07-14 | ¥62,00 | -1,59 % | ¥62,00 | ¥63,00 | ¥60,00 | 1,60M |
| 2026-07-13 | ¥63,00 | 0,00 % | ¥63,00 | ¥65,00 | ¥62,00 | 957,30K |
| 2026-07-10 | ¥63,00 | +1,61 % | ¥62,00 | ¥65,00 | ¥61,00 | 896,90K |
| 2026-07-09 | ¥62,00 | 0,00 % | ¥62,00 | ¥63,00 | ¥60,00 | 553,70K |
| 2026-07-08 | ¥62,00 | 0,00 % | ¥62,00 | ¥64,00 | ¥61,00 | 1,00M |
| 2026-07-07 | ¥62,00 | -3,13 % | ¥65,00 | ¥66,00 | ¥62,00 | 1,29M |
| 2026-07-06 | ¥64,00 | +1,59 % | ¥63,00 | ¥66,00 | ¥62,00 | 1,83M |
| 2026-07-03 | ¥63,00 | +5,00 % | ¥60,00 | ¥63,00 | ¥59,00 | 1,05M |
| 2026-07-02 | ¥60,00 | -3,23 % | ¥61,00 | ¥62,00 | ¥60,00 | 934,50K |
| 2026-07-01 | ¥62,00 | -3,13 % | ¥65,00 | ¥65,00 | ¥61,00 | 1,43M |
| 2026-06-30 | ¥64,00 | -5,88 % | ¥65,00 | ¥66,00 | ¥61,00 | 2,96M |
| 2026-06-29 | ¥68,00 | -2,86 % | ¥75,00 | ¥89,00 | ¥65,00 | 15,65M |
| 2026-06-26 | ¥70,00 | -4,11 % | ¥71,00 | ¥71,00 | ¥66,00 | 4,22M |
| 2026-06-25 | ¥73,00 | +30,36 % | ¥61,00 | ¥82,00 | ¥59,00 | 20,87M |
| 2026-06-24 | ¥56,00 | +12,00 % | ¥50,00 | ¥68,00 | ¥50,00 | 11,71M |
| 2026-06-23 | ¥50,00 | -3,85 % | ¥52,00 | ¥52,00 | ¥49,00 | 2,78M |
| 2026-06-22 | ¥52,00 | -7,14 % | ¥56,00 | ¥58,00 | ¥51,00 | 2,45M |
| 2026-06-19 | ¥56,00 | -9,68 % | ¥62,00 | ¥63,00 | ¥56,00 | 3,64M |
| 2026-06-18 | ¥62,00 | +1,64 % | ¥61,00 | ¥71,00 | ¥61,00 | 5,48M |
| 2026-06-17 | ¥61,00 | 0,00 % | ¥61,00 | ¥63,00 | ¥61,00 | 1,05M |
| 2026-06-16 | ¥61,00 | -3,17 % | ¥63,00 | ¥64,00 | ¥61,00 | 1,53M |
| 2026-06-15 | ¥63,00 | -8,70 % | ¥67,00 | ¥67,00 | ¥63,00 | 2,20M |
| 2026-06-12 | ¥69,00 | +2,99 % | ¥66,00 | ¥70,00 | ¥65,00 | 1,39M |
| 2026-06-11 | ¥67,00 | 0,00 % | ¥64,00 | ¥67,00 | ¥63,00 | 2,04M |
| 2026-06-10 | ¥67,00 | 0,00 % | ¥69,00 | ¥69,00 | ¥63,00 | 1,99M |
| 2026-06-09 | ¥67,00 | -1,47 % | ¥68,00 | ¥69,00 | ¥66,00 | 1,02M |
| 2026-06-08 | ¥68,00 | -4,23 % | ¥69,00 | ¥69,00 | ¥66,00 | 1,64M |
| 2026-06-05 | ¥71,00 | +2,90 % | ¥70,00 | ¥73,00 | ¥69,00 | 1,26M |
| 2026-06-04 | ¥69,00 | 0,00 % | ¥68,00 | ¥72,00 | ¥68,00 | 1,45M |
| 2026-06-03 | ¥69,00 | +1,47 % | ¥66,00 | ¥70,00 | ¥65,00 | 1,24M |
| 2026-06-02 | ¥68,00 | 0,00 % | ¥68,00 | ¥70,00 | ¥66,00 | 1,45M |
| 2026-06-01 | ¥68,00 | -2,86 % | ¥69,00 | ¥69,00 | ¥67,00 | 1,26M |
| 2026-05-29 | ¥70,00 | 0,00 % | ¥70,00 | ¥77,00 | ¥69,00 | 3,48M |
| 2026-05-28 | ¥70,00 | +6,06 % | ¥68,00 | ¥76,00 | ¥67,00 | 3,14M |
| 2026-05-27 | ¥66,00 | -5,71 % | ¥69,00 | ¥70,00 | ¥63,00 | 4,15M |
| 2026-05-26 | ¥70,00 | -9,09 % | ¥76,00 | ¥76,00 | ¥69,00 | 2,83M |
| 2026-05-25 | ¥77,00 | -4,94 % | ¥81,00 | ¥82,00 | ¥76,00 | 2,56M |
| 2026-05-22 | ¥81,00 | +3,85 % | ¥80,00 | ¥83,00 | ¥79,00 | 1,30M |