ChatPlus Co.,Ltd. 598A
TSE · Japan · Technologiedienstleistungen
¥1.381,00-12,00 (-0,86 %)
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 | ¥1.381,00 | -0,86 % | ¥1.381,00 | ¥1.390,00 | ¥1.370,00 | 18,90K |
| 2026-10-01 | ¥1.393,00 | -2,04 % | ¥1.414,00 | ¥1.424,00 | ¥1.393,00 | 23,30K |
| 2026-09-30 | ¥1.422,00 | +2,60 % | ¥1.380,00 | ¥1.434,00 | ¥1.380,00 | 39,70K |
| 2026-09-29 | ¥1.386,00 | -1,14 % | ¥1.391,00 | ¥1.403,00 | ¥1.362,00 | 33,60K |
| 2026-09-28 | ¥1.402,00 | -0,92 % | ¥1.410,00 | ¥1.430,00 | ¥1.395,00 | 29,60K |
| 2026-09-25 | ¥1.415,00 | -1,87 % | ¥1.445,00 | ¥1.445,00 | ¥1.406,00 | 34,00K |
| 2026-09-24 | ¥1.442,00 | +0,84 % | ¥1.432,00 | ¥1.463,00 | ¥1.432,00 | 34,70K |
| 2026-09-18 | ¥1.430,00 | +0,42 % | ¥1.416,00 | ¥1.463,00 | ¥1.415,00 | 36,70K |
| 2026-09-17 | ¥1.424,00 | -1,04 % | ¥1.430,00 | ¥1.440,00 | ¥1.410,00 | 47,70K |
| 2026-09-16 | ¥1.439,00 | -0,48 % | ¥1.450,00 | ¥1.471,00 | ¥1.420,00 | 48,00K |
| 2026-09-15 | ¥1.446,00 | +1,40 % | ¥1.442,00 | ¥1.471,00 | ¥1.425,00 | 48,40K |
| 2026-09-14 | ¥1.426,00 | +0,56 % | ¥1.400,00 | ¥1.444,00 | ¥1.375,00 | 65,30K |
| 2026-09-11 | ¥1.418,00 | -5,47 % | ¥1.466,00 | ¥1.467,00 | ¥1.416,00 | 91,80K |
| 2026-09-10 | ¥1.500,00 | -5,00 % | ¥1.578,00 | ¥1.578,00 | ¥1.479,00 | 122,80K |
| 2026-09-09 | ¥1.579,00 | -3,60 % | ¥1.606,00 | ¥1.631,00 | ¥1.560,00 | 111,80K |
| 2026-09-08 | ¥1.638,00 | -2,96 % | ¥1.655,00 | ¥1.758,00 | ¥1.623,00 | 294,20K |
| 2026-09-07 | ¥1.688,00 | -7,25 % | ¥1.900,00 | ¥1.903,00 | ¥1.652,00 | 771,90K |
| 2026-09-04 | ¥1.820,00 | +17,88 % | ¥1.532,00 | ¥1.944,00 | ¥1.506,00 | 1,44M |
| 2026-09-03 | ¥1.544,00 | +2,46 % | ¥1.510,00 | ¥1.577,00 | ¥1.490,00 | 99,60K |
| 2026-09-02 | ¥1.507,00 | -3,09 % | ¥1.515,00 | ¥1.547,00 | ¥1.480,00 | 79,30K |
| 2026-09-01 | ¥1.555,00 | -4,43 % | ¥1.657,00 | ¥1.680,00 | ¥1.551,00 | 166,10K |
| 2026-08-31 | ¥1.627,00 | 0,00 % | ¥1.684,00 | ¥1.858,00 | ¥1.602,00 | 491,20K |
| 2026-08-28 | ¥1.627,00 | +10,76 % | ¥1.486,00 | ¥1.655,00 | ¥1.469,00 | 318,90K |
| 2026-08-27 | ¥1.469,00 | +1,94 % | ¥1.463,00 | ¥1.490,00 | ¥1.430,00 | 91,80K |
| 2026-08-26 | ¥1.441,00 | +3,45 % | ¥1.430,00 | ¥1.502,00 | ¥1.424,00 | 177,60K |
| 2026-08-25 | ¥1.393,00 | +0,65 % | ¥1.385,00 | ¥1.393,00 | ¥1.348,00 | 26,90K |
| 2026-08-24 | ¥1.384,00 | +3,28 % | ¥1.340,00 | ¥1.398,00 | ¥1.322,00 | 46,30K |
| 2026-08-21 | ¥1.340,00 | -1,47 % | ¥1.330,00 | ¥1.345,00 | ¥1.320,00 | 43,10K |
| 2026-08-20 | ¥1.360,00 | +2,80 % | ¥1.325,00 | ¥1.377,00 | ¥1.282,00 | 88,40K |
| 2026-08-19 | ¥1.323,00 | -6,50 % | ¥1.385,00 | ¥1.385,00 | ¥1.310,00 | 146,20K |
| 2026-08-18 | ¥1.415,00 | -6,04 % | ¥1.502,00 | ¥1.502,00 | ¥1.399,00 | 174,50K |
| 2026-08-17 | ¥1.506,00 | -1,89 % | ¥1.540,00 | ¥1.540,00 | ¥1.502,00 | 104,10K |
| 2026-08-14 | ¥1.535,00 | -10,50 % | ¥1.501,00 | ¥1.546,00 | ¥1.499,00 | 309,40K |
| 2026-08-13 | ¥1.715,00 | +3,13 % | ¥1.670,00 | ¥1.801,00 | ¥1.629,00 | 242,10K |
| 2026-08-12 | ¥1.663,00 | +5,45 % | ¥1.581,00 | ¥1.672,00 | ¥1.581,00 | 92,20K |
| 2026-08-10 | ¥1.577,00 | +2,47 % | ¥1.570,00 | ¥1.644,00 | ¥1.532,00 | 118,80K |
| 2026-08-07 | ¥1.539,00 | +0,07 % | ¥1.540,00 | ¥1.563,00 | ¥1.500,00 | 56,30K |
| 2026-08-06 | ¥1.538,00 | -4,35 % | ¥1.605,00 | ¥1.609,00 | ¥1.538,00 | 67,40K |
| 2026-08-05 | ¥1.608,00 | +0,56 % | ¥1.612,00 | ¥1.615,00 | ¥1.559,00 | 81,40K |
| 2026-08-04 | ¥1.599,00 | +2,96 % | ¥1.546,00 | ¥1.602,00 | ¥1.523,00 | 75,90K |
| 2026-08-03 | ¥1.553,00 | -0,51 % | ¥1.529,00 | ¥1.561,00 | ¥1.483,00 | 73,80K |
| 2026-07-31 | ¥1.561,00 | +4,55 % | ¥1.542,00 | ¥1.590,00 | ¥1.525,00 | 143,20K |
| 2026-07-30 | ¥1.493,00 | +0,67 % | ¥1.500,00 | ¥1.560,00 | ¥1.460,00 | 147,70K |
| 2026-07-29 | ¥1.483,00 | -6,67 % | ¥1.559,00 | ¥1.588,00 | ¥1.448,00 | 217,60K |
| 2026-07-28 | ¥1.589,00 | -4,33 % | ¥1.672,00 | ¥1.853,00 | ¥1.589,00 | 907,30K |
| 2026-07-27 | ¥1.661,00 | -8,38 % | ¥1.800,00 | ¥1.813,00 | ¥1.651,00 | 292,30K |
| 2026-07-24 | ¥1.813,00 | -11,56 % | ¥1.953,00 | ¥2.087,00 | ¥1.809,00 | 541,80K |
| 2026-07-23 | ¥2.050,00 | -10,25 % | ¥2.184,00 | ¥2.297,00 | ¥2.035,00 | 1,93M |
| 2026-07-22 | ¥2.284,00 | -17,96 % | ¥2.284,00 | ¥2.285,00 | ¥2.284,00 | 306,00K |
| 2026-07-21 | ¥2.784,00 | +21,89 % | ¥2.034,00 | ¥2.784,00 | ¥2.034,00 | 3,54M |
| 2026-07-17 | ¥2.284,00 | -17,96 % | ¥2.700,00 | ¥2.784,00 | ¥2.284,00 | 650,90K |
| 2026-07-16 | ¥2.784,00 | — | ¥2.284,00 | ¥2.784,00 | ¥2.284,00 | 772,20K |