GO Inc. 581A
TSE · Japan · Technologiedienstleistungen
¥3.535,00+150,00 (+4,43 %)
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 | ¥3.500,00 | +3,40 % | ¥3.500,00 | ¥3.555,00 | ¥3.435,00 | 1,00M |
| 2026-10-01 | ¥3.385,00 | -1,46 % | ¥3.420,00 | ¥3.460,00 | ¥3.350,00 | 1,41M |
| 2026-09-30 | ¥3.435,00 | +9,39 % | ¥3.180,00 | ¥3.460,00 | ¥3.165,00 | 2,88M |
| 2026-09-29 | ¥3.140,00 | -0,79 % | ¥3.190,00 | ¥3.270,00 | ¥3.130,00 | 2,04M |
| 2026-09-28 | ¥3.165,00 | -1,71 % | ¥3.200,00 | ¥3.280,00 | ¥3.140,00 | 1,79M |
| 2026-09-25 | ¥3.220,00 | -3,16 % | ¥3.330,00 | ¥3.435,00 | ¥3.180,00 | 2,74M |
| 2026-09-24 | ¥3.325,00 | +4,89 % | ¥3.240,00 | ¥3.425,00 | ¥3.240,00 | 4,65M |
| 2026-09-18 | ¥3.170,00 | -0,31 % | ¥3.180,00 | ¥3.225,00 | ¥3.045,00 | 4,11M |
| 2026-09-17 | ¥3.180,00 | +1,11 % | ¥3.145,00 | ¥3.255,00 | ¥3.125,00 | 3,30M |
| 2026-09-16 | ¥3.145,00 | -8,31 % | ¥3.640,00 | ¥3.645,00 | ¥3.140,00 | 7,92M |
| 2026-09-15 | ¥3.430,00 | +5,70 % | ¥3.520,00 | ¥3.560,00 | ¥3.330,00 | 6,15M |
| 2026-09-14 | ¥3.245,00 | +1,72 % | ¥3.170,00 | ¥3.275,00 | ¥3.110,00 | 1,29M |
| 2026-09-11 | ¥3.190,00 | -4,20 % | ¥3.195,00 | ¥3.255,00 | ¥3.170,00 | 1,57M |
| 2026-09-10 | ¥3.330,00 | -2,92 % | ¥3.400,00 | ¥3.425,00 | ¥3.260,00 | 2,33M |
| 2026-09-09 | ¥3.430,00 | -1,44 % | ¥3.350,00 | ¥3.500,00 | ¥3.285,00 | 2,87M |
| 2026-09-08 | ¥3.480,00 | -0,85 % | ¥3.515,00 | ¥3.530,00 | ¥3.380,00 | 4,11M |
| 2026-09-07 | ¥3.510,00 | -10,46 % | ¥3.640,00 | ¥3.660,00 | ¥3.400,00 | 5,99M |
| 2026-09-04 | ¥3.920,00 | +3,43 % | ¥3.825,00 | ¥4.030,00 | ¥3.735,00 | 4,24M |
| 2026-09-03 | ¥3.790,00 | -3,68 % | ¥4.000,00 | ¥4.000,00 | ¥3.780,00 | 3,00M |
| 2026-09-02 | ¥3.935,00 | -10,06 % | ¥4.165,00 | ¥4.235,00 | ¥3.925,00 | 3,86M |
| 2026-09-01 | ¥4.375,00 | +0,92 % | ¥4.210,00 | ¥4.465,00 | ¥4.200,00 | 2,42M |
| 2026-08-31 | ¥4.335,00 | -2,47 % | ¥4.450,00 | ¥4.580,00 | ¥4.310,00 | 4,01M |
| 2026-08-28 | ¥4.445,00 | +7,11 % | ¥4.140,00 | ¥4.490,00 | ¥4.060,00 | 4,10M |
| 2026-08-27 | ¥4.150,00 | +8,21 % | ¥3.950,00 | ¥4.230,00 | ¥3.870,00 | 3,22M |
| 2026-08-26 | ¥3.835,00 | -1,03 % | ¥3.900,00 | ¥3.925,00 | ¥3.790,00 | 1,05M |
| 2026-08-25 | ¥3.875,00 | +0,13 % | ¥3.800,00 | ¥3.960,00 | ¥3.770,00 | 2,06M |
| 2026-08-24 | ¥3.870,00 | +6,32 % | ¥3.690,00 | ¥3.920,00 | ¥3.535,00 | 2,73M |
| 2026-08-21 | ¥3.640,00 | +1,82 % | ¥3.590,00 | ¥3.670,00 | ¥3.530,00 | 1,17M |
| 2026-08-20 | ¥3.575,00 | +5,30 % | ¥3.455,00 | ¥3.620,00 | ¥3.385,00 | 1,33M |
| 2026-08-19 | ¥3.395,00 | -3,55 % | ¥3.500,00 | ¥3.530,00 | ¥3.320,00 | 1,34M |
| 2026-08-18 | ¥3.520,00 | +1,88 % | ¥3.525,00 | ¥3.580,00 | ¥3.425,00 | 1,00M |
| 2026-08-17 | ¥3.455,00 | -4,03 % | ¥3.655,00 | ¥3.690,00 | ¥3.405,00 | 1,24M |
| 2026-08-14 | ¥3.600,00 | +3,60 % | ¥3.460,00 | ¥3.620,00 | ¥3.430,00 | 1,44M |
| 2026-08-13 | ¥3.475,00 | -3,61 % | ¥3.600,00 | ¥3.690,00 | ¥3.460,00 | 1,29M |
| 2026-08-12 | ¥3.605,00 | -1,10 % | ¥3.645,00 | ¥3.765,00 | ¥3.510,00 | 2,08M |
| 2026-08-10 | ¥3.645,00 | +10,79 % | ¥3.400,00 | ¥3.650,00 | ¥3.400,00 | 2,78M |
| 2026-08-07 | ¥3.290,00 | +4,28 % | ¥3.100,00 | ¥3.320,00 | ¥3.045,00 | 2,51M |
| 2026-08-06 | ¥3.155,00 | +2,44 % | ¥3.080,00 | ¥3.195,00 | ¥3.020,00 | 1,59M |
| 2026-08-05 | ¥3.080,00 | +7,02 % | ¥2.903,00 | ¥3.090,00 | ¥2.894,00 | 1,63M |
| 2026-08-04 | ¥2.878,00 | -0,24 % | ¥2.880,00 | ¥2.921,00 | ¥2.828,00 | 897,30K |
| 2026-08-03 | ¥2.885,00 | +2,49 % | ¥2.815,00 | ¥2.932,00 | ¥2.758,00 | 1,52M |
| 2026-07-31 | ¥2.815,00 | -5,03 % | ¥2.964,00 | ¥2.988,00 | ¥2.750,00 | 2,88M |
| 2026-07-30 | ¥2.964,00 | -3,30 % | ¥3.010,00 | ¥3.060,00 | ¥2.957,00 | 1,59M |
| 2026-07-29 | ¥3.065,00 | +0,66 % | ¥3.035,00 | ¥3.130,00 | ¥2.970,00 | 1,99M |
| 2026-07-28 | ¥3.045,00 | +3,36 % | ¥2.900,00 | ¥3.160,00 | ¥2.820,00 | 3,36M |
| 2026-07-27 | ¥2.946,00 | -1,73 % | ¥3.000,00 | ¥3.030,00 | ¥2.866,00 | 2,27M |
| 2026-07-24 | ¥2.998,00 | -4,22 % | ¥3.040,00 | ¥3.095,00 | ¥2.886,00 | 3,24M |
| 2026-07-23 | ¥3.130,00 | +3,30 % | ¥3.100,00 | ¥3.255,00 | ¥2.989,00 | 4,70M |
| 2026-07-22 | ¥3.030,00 | +7,98 % | ¥2.900,00 | ¥3.050,00 | ¥2.713,00 | 6,49M |
| 2026-07-21 | ¥2.806,00 | +0,43 % | ¥2.875,00 | ¥2.922,00 | ¥2.643,00 | 3,81M |
| 2026-07-17 | ¥2.794,00 | -1,31 % | ¥2.731,00 | ¥2.837,00 | ¥2.559,00 | 4,65M |
| 2026-07-16 | ¥2.831,00 | -4,03 % | ¥2.950,00 | ¥3.175,00 | ¥2.752,00 | 11,98M |
| 2026-07-15 | ¥2.950,00 | +20,41 % | ¥2.850,00 | ¥2.950,00 | ¥2.783,00 | 5,31M |
| 2026-07-14 | ¥2.450,00 | -0,97 % | ¥2.450,00 | ¥2.480,00 | ¥2.362,00 | 2,13M |
| 2026-07-13 | ¥2.474,00 | +2,74 % | ¥2.450,00 | ¥2.585,00 | ¥2.422,00 | 1,27M |
| 2026-07-10 | ¥2.408,00 | -3,87 % | ¥2.499,00 | ¥2.499,00 | ¥2.350,00 | 2,10M |
| 2026-07-09 | ¥2.505,00 | -4,06 % | ¥2.615,00 | ¥2.649,00 | ¥2.485,00 | 1,89M |
| 2026-07-08 | ¥2.611,00 | +4,44 % | ¥2.517,00 | ¥2.708,00 | ¥2.517,00 | 3,04M |
| 2026-07-07 | ¥2.500,00 | -1,85 % | ¥2.497,00 | ¥2.666,00 | ¥2.462,00 | 3,00M |
| 2026-07-06 | ¥2.547,00 | +7,20 % | ¥2.450,00 | ¥2.555,00 | ¥2.406,00 | 3,39M |
| 2026-07-03 | ¥2.376,00 | +7,95 % | ¥2.200,00 | ¥2.405,00 | ¥2.180,00 | 1,96M |
| 2026-07-02 | ¥2.201,00 | -2,39 % | ¥2.255,00 | ¥2.322,00 | ¥2.193,00 | 1,42M |
| 2026-07-01 | ¥2.255,00 | +2,31 % | ¥2.221,00 | ¥2.281,00 | ¥2.131,00 | 1,94M |
| 2026-06-30 | ¥2.204,00 | -1,91 % | ¥2.240,00 | ¥2.246,00 | ¥2.167,00 | 1,41M |
| 2026-06-29 | ¥2.247,00 | +2,84 % | ¥2.216,00 | ¥2.305,00 | ¥2.168,00 | 1,40M |
| 2026-06-26 | ¥2.185,00 | -2,85 % | ¥2.249,00 | ¥2.289,00 | ¥2.163,00 | 1,62M |
| 2026-06-25 | ¥2.249,00 | -7,49 % | ¥2.420,00 | ¥2.476,00 | ¥2.208,00 | 3,58M |
| 2026-06-24 | ¥2.431,00 | +10,65 % | ¥2.297,00 | ¥2.495,00 | ¥2.255,00 | 7,48M |
| 2026-06-23 | ¥2.197,00 | -5,51 % | ¥2.299,00 | ¥2.339,00 | ¥2.061,00 | 3,62M |
| 2026-06-22 | ¥2.325,00 | +1,17 % | ¥2.330,00 | ¥2.378,00 | ¥2.256,00 | 2,58M |
| 2026-06-19 | ¥2.298,00 | -7,00 % | ¥2.391,00 | ¥2.400,00 | ¥2.215,00 | 4,95M |
| 2026-06-18 | ¥2.471,00 | -8,11 % | ¥2.689,00 | ¥2.689,00 | ¥2.456,00 | 5,49M |
| 2026-06-17 | ¥2.689,00 | +1,86 % | ¥2.740,00 | ¥2.845,00 | ¥2.600,00 | 7,87M |
| 2026-06-16 | ¥2.640,00 | — | ¥2.910,00 | ¥2.948,00 | ¥2.525,00 | 21,59M |