Iyogin Holdings,Inc. 5830
TSE · Japan · Finanzen
¥3.929,00+16,00 (+0,41 %)
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 | ¥3.921,00 | +0,20 % | ¥3.892,00 | ¥3.947,00 | ¥3.876,00 | 188,50K |
| 2026-10-01 | ¥3.913,00 | -2,52 % | ¥3.988,00 | ¥3.998,00 | ¥3.838,00 | 1,23M |
| 2026-09-30 | ¥4.014,00 | +3,35 % | ¥3.874,00 | ¥4.045,00 | ¥3.867,00 | 1,30M |
| 2026-09-29 | ¥3.884,00 | -2,24 % | ¥3.897,00 | ¥3.938,00 | ¥3.855,00 | 1,04M |
| 2026-09-28 | ¥3.973,00 | +1,43 % | ¥3.959,00 | ¥4.018,00 | ¥3.922,00 | 1,29M |
| 2026-09-25 | ¥3.917,00 | +4,70 % | ¥3.768,00 | ¥3.936,00 | ¥3.763,00 | 1,41M |
| 2026-09-24 | ¥3.741,00 | -2,22 % | ¥3.819,00 | ¥3.821,00 | ¥3.709,00 | 1,06M |
| 2026-09-18 | ¥3.826,00 | -0,49 % | ¥3.846,00 | ¥3.861,00 | ¥3.765,00 | 1,31M |
| 2026-09-17 | ¥3.845,00 | +0,44 % | ¥3.828,00 | ¥3.919,00 | ¥3.808,00 | 802,40K |
| 2026-09-16 | ¥3.828,00 | -0,03 % | ¥3.820,00 | ¥3.887,00 | ¥3.820,00 | 588,60K |
| 2026-09-15 | ¥3.829,00 | -1,39 % | ¥3.882,00 | ¥3.909,00 | ¥3.800,00 | 689,80K |
| 2026-09-14 | ¥3.883,00 | +1,76 % | ¥3.773,00 | ¥3.903,00 | ¥3.773,00 | 1,06M |
| 2026-09-11 | ¥3.816,00 | -0,37 % | ¥3.712,00 | ¥3.857,00 | ¥3.688,00 | 1,32M |
| 2026-09-10 | ¥3.830,00 | +2,93 % | ¥3.721,00 | ¥3.847,00 | ¥3.716,00 | 1,23M |
| 2026-09-09 | ¥3.721,00 | -2,54 % | ¥3.789,00 | ¥3.844,00 | ¥3.721,00 | 1,04M |
| 2026-09-08 | ¥3.818,00 | -3,78 % | ¥3.913,00 | ¥3.974,00 | ¥3.818,00 | 1,02M |
| 2026-09-07 | ¥3.968,00 | +0,74 % | ¥3.960,00 | ¥4.001,00 | ¥3.943,00 | 880,90K |
| 2026-09-04 | ¥3.939,00 | -0,86 % | ¥4.005,00 | ¥4.027,00 | ¥3.883,00 | 1,14M |
| 2026-09-03 | ¥3.973,00 | -0,18 % | ¥3.986,00 | ¥4.073,00 | ¥3.968,00 | 1,10M |
| 2026-09-02 | ¥3.980,00 | -0,60 % | ¥3.937,00 | ¥4.012,00 | ¥3.926,00 | 901,00K |
| 2026-09-01 | ¥4.004,00 | -0,40 % | ¥3.982,00 | ¥4.044,00 | ¥3.942,00 | 893,30K |
| 2026-08-31 | ¥4.020,00 | +0,88 % | ¥3.972,00 | ¥4.053,00 | ¥3.935,00 | 918,10K |
| 2026-08-28 | ¥3.985,00 | +1,48 % | ¥3.921,00 | ¥4.017,00 | ¥3.907,00 | 715,20K |
| 2026-08-27 | ¥3.927,00 | -0,08 % | ¥3.922,00 | ¥3.987,00 | ¥3.912,00 | 546,30K |
| 2026-08-26 | ¥3.930,00 | +1,42 % | ¥3.895,00 | ¥3.974,00 | ¥3.885,00 | 553,60K |
| 2026-08-25 | ¥3.875,00 | +0,94 % | ¥3.866,00 | ¥3.932,00 | ¥3.853,00 | 681,80K |
| 2026-08-24 | ¥3.839,00 | -1,11 % | ¥3.894,00 | ¥3.914,00 | ¥3.810,00 | 742,40K |
| 2026-08-21 | ¥3.882,00 | +1,36 % | ¥3.814,00 | ¥3.909,00 | ¥3.811,00 | 696,80K |
| 2026-08-20 | ¥3.830,00 | +0,26 % | ¥3.800,00 | ¥3.848,00 | ¥3.761,00 | 859,70K |
| 2026-08-19 | ¥3.820,00 | -5,42 % | ¥3.941,00 | ¥3.952,00 | ¥3.807,00 | 1,02M |
| 2026-08-18 | ¥4.039,00 | +0,85 % | ¥4.011,00 | ¥4.117,00 | ¥4.011,00 | 917,30K |
| 2026-08-17 | ¥4.005,00 | +1,03 % | ¥3.998,00 | ¥4.043,00 | ¥3.965,00 | 849,10K |
| 2026-08-14 | ¥3.964,00 | -0,38 % | ¥3.976,00 | ¥4.074,00 | ¥3.958,00 | 1,15M |
| 2026-08-13 | ¥3.979,00 | +3,89 % | ¥3.877,00 | ¥3.987,00 | ¥3.857,00 | 1,11M |
| 2026-08-12 | ¥3.830,00 | +3,15 % | ¥3.783,00 | ¥3.873,00 | ¥3.755,00 | 995,70K |
| 2026-08-10 | ¥3.713,00 | -2,62 % | ¥3.790,00 | ¥3.795,00 | ¥3.696,00 | 1,13M |
| 2026-08-07 | ¥3.813,00 | +3,64 % | ¥3.651,00 | ¥3.891,00 | ¥3.610,00 | 2,94M |
| 2026-08-06 | ¥3.679,00 | +1,88 % | ¥3.645,00 | ¥3.746,00 | ¥3.635,00 | 849,50K |
| 2026-08-05 | ¥3.611,00 | +1,75 % | ¥3.550,00 | ¥3.629,00 | ¥3.530,00 | 776,10K |
| 2026-08-04 | ¥3.549,00 | -1,09 % | ¥3.559,00 | ¥3.606,00 | ¥3.512,00 | 770,50K |
| 2026-08-03 | ¥3.588,00 | -1,27 % | ¥3.620,00 | ¥3.673,00 | ¥3.452,00 | 1,06M |
| 2026-07-31 | ¥3.634,00 | +1,25 % | ¥3.638,00 | ¥3.711,00 | ¥3.587,00 | 1,10M |
| 2026-07-30 | ¥3.589,00 | -0,28 % | ¥3.532,00 | ¥3.630,00 | ¥3.500,00 | 1,06M |
| 2026-07-29 | ¥3.599,00 | -1,85 % | ¥3.621,00 | ¥3.655,00 | ¥3.450,00 | 1,75M |
| 2026-07-28 | ¥3.667,00 | -3,12 % | ¥3.725,00 | ¥3.748,00 | ¥3.631,00 | 1,62M |
| 2026-07-27 | ¥3.785,00 | +6,44 % | ¥3.590,00 | ¥3.788,00 | ¥3.580,00 | 1,89M |
| 2026-07-24 | ¥3.556,00 | +0,65 % | ¥3.480,00 | ¥3.578,00 | ¥3.461,00 | 1,80M |
| 2026-07-23 | ¥3.533,00 | +2,41 % | ¥3.421,00 | ¥3.550,00 | ¥3.419,00 | 1,02M |
| 2026-07-22 | ¥3.450,00 | +2,71 % | ¥3.377,00 | ¥3.494,00 | ¥3.359,00 | 925,30K |
| 2026-07-21 | ¥3.359,00 | +4,03 % | ¥3.249,00 | ¥3.370,00 | ¥3.215,00 | 1,18M |
| 2026-07-17 | ¥3.229,00 | -4,69 % | ¥3.361,00 | ¥3.403,00 | ¥3.137,00 | 2,03M |
| 2026-07-16 | ¥3.388,00 | -0,94 % | ¥3.414,00 | ¥3.454,00 | ¥3.368,00 | 1,05M |
| 2026-07-15 | ¥3.420,00 | +2,80 % | ¥3.349,00 | ¥3.420,00 | ¥3.325,00 | 885,50K |
| 2026-07-14 | ¥3.327,00 | +0,51 % | ¥3.311,00 | ¥3.327,00 | ¥3.264,00 | 521,80K |
| 2026-07-13 | ¥3.310,00 | +1,56 % | ¥3.312,00 | ¥3.349,00 | ¥3.279,00 | 569,60K |
| 2026-07-10 | ¥3.259,00 | -1,03 % | ¥3.300,00 | ¥3.338,00 | ¥3.251,00 | 624,10K |
| 2026-07-09 | ¥3.293,00 | -1,08 % | ¥3.319,00 | ¥3.319,00 | ¥3.250,00 | 594,70K |
| 2026-07-08 | ¥3.329,00 | +0,21 % | ¥3.316,00 | ¥3.366,00 | ¥3.288,00 | 697,00K |
| 2026-07-07 | ¥3.322,00 | +0,06 % | ¥3.379,00 | ¥3.427,00 | ¥3.304,00 | 827,60K |
| 2026-07-06 | ¥3.320,00 | -0,45 % | ¥3.335,00 | ¥3.335,00 | ¥3.270,00 | 688,80K |
| 2026-07-03 | ¥3.335,00 | +2,71 % | ¥3.297,00 | ¥3.343,00 | ¥3.263,00 | 692,40K |
| 2026-07-02 | ¥3.247,00 | +2,49 % | ¥3.234,00 | ¥3.275,00 | ¥3.186,00 | 831,50K |
| 2026-07-01 | ¥3.168,00 | +0,64 % | ¥3.133,00 | ¥3.196,00 | ¥3.131,00 | 640,80K |
| 2026-06-30 | ¥3.148,00 | -1,07 % | ¥3.186,00 | ¥3.221,00 | ¥3.137,00 | 652,80K |
| 2026-06-29 | ¥3.182,00 | +0,03 % | ¥3.230,00 | ¥3.236,00 | ¥3.138,00 | 735,20K |
| 2026-06-26 | ¥3.181,00 | +2,61 % | ¥3.108,00 | ¥3.182,00 | ¥3.100,00 | 810,60K |
| 2026-06-25 | ¥3.100,00 | +0,71 % | ¥3.138,00 | ¥3.138,00 | ¥3.055,00 | 685,20K |
| 2026-06-24 | ¥3.078,00 | -1,16 % | ¥3.141,00 | ¥3.148,00 | ¥3.033,00 | 833,90K |
| 2026-06-23 | ¥3.114,00 | -0,38 % | ¥3.150,00 | ¥3.164,00 | ¥3.096,00 | 796,00K |
| 2026-06-22 | ¥3.126,00 | +1,79 % | ¥3.040,00 | ¥3.129,00 | ¥3.005,00 | 949,60K |
| 2026-06-19 | ¥3.071,00 | -1,82 % | ¥3.089,00 | ¥3.117,00 | ¥3.002,00 | 1,19M |
| 2026-06-18 | ¥3.128,00 | +1,72 % | ¥3.109,00 | ¥3.141,00 | ¥3.088,00 | 621,40K |
| 2026-06-17 | ¥3.075,00 | -0,77 % | ¥3.115,00 | ¥3.195,00 | ¥3.071,00 | 761,90K |
| 2026-06-16 | ¥3.099,00 | -2,09 % | ¥3.100,00 | ¥3.114,00 | ¥3.015,00 | 816,90K |
| 2026-06-15 | ¥3.165,00 | +2,93 % | ¥3.145,00 | ¥3.190,00 | ¥3.093,00 | 870,70K |
| 2026-06-12 | ¥3.075,00 | +2,30 % | ¥3.076,00 | ¥3.122,00 | ¥3.048,00 | 897,10K |
| 2026-06-11 | ¥3.006,00 | -1,12 % | ¥3.004,00 | ¥3.023,00 | ¥2.951,50 | 509,90K |
| 2026-06-10 | ¥3.040,00 | -1,27 % | ¥3.102,00 | ¥3.154,00 | ¥3.025,00 | 781,80K |
| 2026-06-09 | ¥3.079,00 | +1,92 % | ¥3.057,00 | ¥3.107,00 | ¥3.029,00 | 848,30K |
| 2026-06-08 | ¥3.021,00 | -1,40 % | ¥3.005,00 | ¥3.030,00 | ¥2.955,00 | 720,00K |
| 2026-06-05 | ¥3.064,00 | +1,36 % | ¥3.093,00 | ¥3.120,00 | ¥3.056,00 | 769,80K |
| 2026-06-04 | ¥3.023,00 | +0,99 % | ¥2.957,00 | ¥3.053,00 | ¥2.911,50 | 871,40K |
| 2026-06-03 | ¥2.993,50 | +0,42 % | ¥3.003,00 | ¥3.025,00 | ¥2.954,50 | 556,10K |
| 2026-06-02 | ¥2.981,00 | -0,05 % | ¥2.932,50 | ¥2.998,50 | ¥2.871,00 | 600,80K |
| 2026-06-01 | ¥2.982,50 | -2,34 % | ¥3.020,00 | ¥3.046,00 | ¥2.980,00 | 495,40K |
| 2026-05-29 | ¥3.054,00 | +0,83 % | ¥3.025,00 | ¥3.089,00 | ¥3.012,00 | 832,80K |
| 2026-05-28 | ¥3.029,00 | -0,69 % | ¥3.060,00 | ¥3.064,00 | ¥2.990,00 | 588,70K |
| 2026-05-27 | ¥3.050,00 | -2,77 % | ¥3.096,00 | ¥3.111,00 | ¥3.041,00 | 600,00K |
| 2026-05-26 | ¥3.137,00 | +0,54 % | ¥3.142,00 | ¥3.150,00 | ¥3.071,00 | 498,50K |
| 2026-05-25 | ¥3.120,00 | +0,16 % | ¥3.095,00 | ¥3.124,00 | ¥3.057,00 | 530,60K |