LiNKX, Inc. 584A
TSE · Japan · Technologiedienstleistungen
¥2.545,00+112,00 (+4,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥2.532,00 | +4,07 % | ¥2.449,00 | ¥2.549,00 | ¥2.441,00 | 61,80K |
| 2026-10-05 | ¥2.433,00 | +0,04 % | ¥2.455,00 | ¥2.468,00 | ¥2.400,00 | 42,80K |
| 2026-10-02 | ¥2.432,00 | +3,05 % | ¥2.335,00 | ¥2.439,00 | ¥2.329,00 | 80,30K |
| 2026-10-01 | ¥2.360,00 | +0,43 % | ¥2.354,00 | ¥2.414,00 | ¥2.313,00 | 55,30K |
| 2026-09-30 | ¥2.350,00 | +0,30 % | ¥2.319,00 | ¥2.397,00 | ¥2.302,00 | 52,50K |
| 2026-09-29 | ¥2.343,00 | -4,17 % | ¥2.445,00 | ¥2.445,00 | ¥2.334,00 | 63,30K |
| 2026-09-28 | ¥2.445,00 | -1,89 % | ¥2.482,00 | ¥2.485,00 | ¥2.413,00 | 61,30K |
| 2026-09-25 | ¥2.492,00 | +1,92 % | ¥2.441,00 | ¥2.512,00 | ¥2.441,00 | 40,20K |
| 2026-09-24 | ¥2.445,00 | -1,33 % | ¥2.500,00 | ¥2.558,00 | ¥2.435,00 | 70,50K |
| 2026-09-18 | ¥2.478,00 | +1,27 % | ¥2.450,00 | ¥2.513,00 | ¥2.435,00 | 50,70K |
| 2026-09-17 | ¥2.447,00 | -2,16 % | ¥2.508,00 | ¥2.519,00 | ¥2.415,00 | 84,40K |
| 2026-09-16 | ¥2.501,00 | -0,32 % | ¥2.558,00 | ¥2.579,00 | ¥2.498,00 | 64,20K |
| 2026-09-15 | ¥2.509,00 | -0,91 % | ¥2.500,00 | ¥2.568,00 | ¥2.497,00 | 57,60K |
| 2026-09-14 | ¥2.532,00 | -2,99 % | ¥2.557,00 | ¥2.575,00 | ¥2.511,00 | 84,40K |
| 2026-09-11 | ¥2.610,00 | -3,15 % | ¥2.685,00 | ¥2.689,00 | ¥2.555,00 | 107,30K |
| 2026-09-10 | ¥2.695,00 | -0,52 % | ¥2.681,00 | ¥2.764,00 | ¥2.677,00 | 80,20K |
| 2026-09-09 | ¥2.709,00 | -0,70 % | ¥2.727,00 | ¥2.746,00 | ¥2.700,00 | 65,50K |
| 2026-09-08 | ¥2.728,00 | +1,15 % | ¥2.719,00 | ¥2.848,00 | ¥2.701,00 | 146,40K |
| 2026-09-07 | ¥2.697,00 | -4,63 % | ¥2.820,00 | ¥2.890,00 | ¥2.669,00 | 173,20K |
| 2026-09-04 | ¥2.828,00 | +7,94 % | ¥2.631,00 | ¥2.885,00 | ¥2.615,00 | 273,20K |
| 2026-09-03 | ¥2.620,00 | -1,17 % | ¥2.695,00 | ¥2.759,00 | ¥2.601,00 | 135,20K |
| 2026-09-02 | ¥2.651,00 | -2,43 % | ¥2.640,00 | ¥2.707,00 | ¥2.622,00 | 64,40K |
| 2026-09-01 | ¥2.717,00 | -3,48 % | ¥2.849,00 | ¥2.864,00 | ¥2.700,00 | 103,80K |
| 2026-08-31 | ¥2.815,00 | -2,43 % | ¥2.859,00 | ¥2.921,00 | ¥2.765,00 | 153,20K |
| 2026-08-28 | ¥2.885,00 | -0,24 % | ¥2.959,00 | ¥3.120,00 | ¥2.845,00 | 461,10K |
| 2026-08-27 | ¥2.892,00 | +3,36 % | ¥2.828,00 | ¥2.960,00 | ¥2.736,00 | 223,80K |
| 2026-08-26 | ¥2.798,00 | +4,95 % | ¥2.673,00 | ¥2.855,00 | ¥2.635,00 | 169,20K |
| 2026-08-25 | ¥2.666,00 | -0,07 % | ¥2.680,00 | ¥2.745,00 | ¥2.627,00 | 80,50K |
| 2026-08-24 | ¥2.668,00 | +0,64 % | ¥2.684,00 | ¥2.850,00 | ¥2.652,00 | 183,30K |
| 2026-08-21 | ¥2.651,00 | -4,64 % | ¥2.680,00 | ¥2.734,00 | ¥2.635,00 | 90,90K |
| 2026-08-20 | ¥2.780,00 | +2,62 % | ¥2.755,00 | ¥2.846,00 | ¥2.661,00 | 201,30K |
| 2026-08-19 | ¥2.709,00 | -7,26 % | ¥2.846,00 | ¥2.872,00 | ¥2.709,00 | 290,80K |
| 2026-08-18 | ¥2.921,00 | -10,67 % | ¥3.545,00 | ¥3.655,00 | ¥2.919,00 | 1,25M |
| 2026-08-17 | ¥3.270,00 | +18,05 % | ¥3.210,00 | ¥3.270,00 | ¥3.195,00 | 149,40K |
| 2026-08-14 | ¥2.770,00 | +1,47 % | ¥2.850,00 | ¥3.130,00 | ¥2.580,00 | 851,60K |
| 2026-08-13 | ¥2.730,00 | +16,17 % | ¥2.395,00 | ¥2.839,00 | ¥2.360,00 | 500,50K |
| 2026-08-12 | ¥2.350,00 | +2,71 % | ¥2.299,00 | ¥2.419,00 | ¥2.288,00 | 77,00K |
| 2026-08-10 | ¥2.288,00 | +1,10 % | ¥2.275,00 | ¥2.325,00 | ¥2.222,00 | 48,40K |
| 2026-08-07 | ¥2.263,00 | -0,66 % | ¥2.237,00 | ¥2.298,00 | ¥2.172,00 | 50,90K |
| 2026-08-06 | ¥2.278,00 | -0,91 % | ¥2.223,00 | ¥2.278,00 | ¥2.185,00 | 50,70K |
| 2026-08-05 | ¥2.299,00 | +4,98 % | ¥2.240,00 | ¥2.497,00 | ¥2.223,00 | 151,10K |
| 2026-08-04 | ¥2.190,00 | +0,64 % | ¥2.155,00 | ¥2.218,00 | ¥2.120,00 | 60,50K |
| 2026-08-03 | ¥2.176,00 | +0,05 % | ¥2.101,00 | ¥2.214,00 | ¥2.075,00 | 71,00K |
| 2026-07-31 | ¥2.175,00 | +5,33 % | ¥2.240,00 | ¥2.300,00 | ¥2.115,00 | 190,60K |
| 2026-07-30 | ¥2.065,00 | -2,96 % | ¥2.128,00 | ¥2.237,00 | ¥2.050,00 | 124,20K |
| 2026-07-29 | ¥2.128,00 | -5,00 % | ¥2.200,00 | ¥2.200,00 | ¥2.100,00 | 161,10K |
| 2026-07-28 | ¥2.240,00 | -16,23 % | ¥2.584,00 | ¥2.624,00 | ¥2.198,00 | 394,50K |
| 2026-07-27 | ¥2.674,00 | -4,47 % | ¥2.799,00 | ¥2.832,00 | ¥2.600,00 | 206,80K |
| 2026-07-24 | ¥2.799,00 | -8,83 % | ¥2.880,00 | ¥2.995,00 | ¥2.636,00 | 432,50K |
| 2026-07-23 | ¥3.070,00 | +19,64 % | ¥2.550,00 | ¥3.070,00 | ¥2.550,00 | 1,22M |
| 2026-07-22 | ¥2.566,00 | -8,36 % | ¥2.750,00 | ¥2.851,00 | ¥2.558,00 | 281,80K |
| 2026-07-21 | ¥2.800,00 | -5,02 % | ¥3.050,00 | ¥3.095,00 | ¥2.710,00 | 224,30K |
| 2026-07-17 | ¥2.948,00 | -5,66 % | ¥2.950,00 | ¥3.020,00 | ¥2.725,00 | 264,10K |
| 2026-07-16 | ¥3.125,00 | -2,95 % | ¥3.200,00 | ¥3.370,00 | ¥3.040,00 | 401,70K |
| 2026-07-15 | ¥3.220,00 | -8,13 % | ¥3.435,00 | ¥3.520,00 | ¥3.155,00 | 426,20K |
| 2026-07-14 | ¥3.505,00 | -10,13 % | ¥3.830,00 | ¥3.990,00 | ¥3.490,00 | 571,90K |
| 2026-07-13 | ¥3.900,00 | -0,26 % | ¥4.050,00 | ¥4.250,00 | ¥3.700,00 | 918,10K |
| 2026-07-10 | ¥3.910,00 | -4,40 % | ¥4.500,00 | ¥4.690,00 | ¥3.850,00 | 2,22M |
| 2026-07-09 | ¥4.090,00 | +20,65 % | ¥3.530,00 | ¥4.090,00 | ¥3.525,00 | 1,30M |
| 2026-07-08 | ¥3.390,00 | -8,99 % | ¥3.585,00 | ¥4.290,00 | ¥3.300,00 | 3,38M |
| 2026-07-07 | ¥3.725,00 | +23,14 % | ¥3.300,00 | ¥3.725,00 | ¥3.105,00 | 3,62M |
| 2026-07-06 | ¥3.025,00 | +19,94 % | ¥2.390,00 | ¥3.025,00 | ¥2.361,00 | 2,09M |
| 2026-07-03 | ¥2.522,00 | -9,77 % | ¥2.395,00 | ¥2.806,00 | ¥2.343,00 | 1,78M |
| 2026-07-02 | ¥2.795,00 | -20,03 % | ¥3.005,00 | ¥3.125,00 | ¥2.795,00 | 1,21M |
| 2026-07-01 | ¥3.495,00 | -7,42 % | ¥5.180,00 | ¥6.340,00 | ¥3.125,00 | 3,38M |
| 2026-06-30 | ¥3.775,00 | +22,76 % | ¥3.775,00 | ¥3.775,00 | ¥3.775,00 | 18,90K |
| 2026-06-29 | ¥3.075,00 | +19,42 % | ¥3.075,00 | ¥3.075,00 | ¥3.075,00 | 34,10K |
| 2026-06-26 | ¥2.575,00 | +24,10 % | ¥2.375,00 | ¥2.575,00 | ¥2.200,00 | 3,47M |
| 2026-06-25 | ¥2.075,00 | +23,88 % | ¥2.075,00 | ¥2.075,00 | ¥2.075,00 | 495,90K |
| 2026-06-24 | ¥1.675,00 | +21,82 % | ¥1.675,00 | ¥1.675,00 | ¥1.675,00 | 39,60K |
| 2026-06-23 | ¥1.375,00 | — | ¥1.075,00 | ¥1.375,00 | ¥921,00 | 5,62M |