Bengo4.com, Inc. 6027
TSE · Japan · Kommerzielle Dienstleistungen
¥5.150,00-30,00 (-0,58 %)
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 | ¥5.220,00 | +0,77 % | ¥5.180,00 | ¥5.390,00 | ¥5.180,00 | 62,90K |
| 2026-10-01 | ¥5.180,00 | -0,58 % | ¥5.160,00 | ¥5.300,00 | ¥5.010,00 | 234,00K |
| 2026-09-30 | ¥5.210,00 | +3,17 % | ¥4.950,00 | ¥5.210,00 | ¥4.915,00 | 163,90K |
| 2026-09-29 | ¥5.050,00 | +1,30 % | ¥4.915,00 | ¥5.150,00 | ¥4.860,00 | 260,70K |
| 2026-09-28 | ¥4.985,00 | -2,45 % | ¥4.990,00 | ¥5.070,00 | ¥4.885,00 | 256,60K |
| 2026-09-25 | ¥5.110,00 | -3,58 % | ¥5.250,00 | ¥5.310,00 | ¥5.100,00 | 281,00K |
| 2026-09-24 | ¥5.300,00 | -6,19 % | ¥5.550,00 | ¥5.650,00 | ¥5.300,00 | 170,10K |
| 2026-09-18 | ¥5.650,00 | +1,80 % | ¥5.540,00 | ¥5.710,00 | ¥5.390,00 | 154,60K |
| 2026-09-17 | ¥5.550,00 | -1,25 % | ¥5.640,00 | ¥5.770,00 | ¥5.470,00 | 116,30K |
| 2026-09-16 | ¥5.620,00 | -0,35 % | ¥5.550,00 | ¥5.660,00 | ¥5.240,00 | 147,80K |
| 2026-09-15 | ¥5.640,00 | -3,42 % | ¥5.940,00 | ¥6.070,00 | ¥5.600,00 | 288,10K |
| 2026-09-14 | ¥5.840,00 | +5,61 % | ¥5.450,00 | ¥5.910,00 | ¥5.380,00 | 366,90K |
| 2026-09-11 | ¥5.530,00 | +3,36 % | ¥5.450,00 | ¥5.870,00 | ¥5.420,00 | 559,40K |
| 2026-09-10 | ¥5.350,00 | +1,13 % | ¥5.340,00 | ¥5.500,00 | ¥5.210,00 | 239,90K |
| 2026-09-09 | ¥5.290,00 | +6,76 % | ¥5.010,00 | ¥5.430,00 | ¥4.900,00 | 383,10K |
| 2026-09-08 | ¥4.955,00 | -1,49 % | ¥5.000,00 | ¥5.090,00 | ¥4.860,00 | 236,70K |
| 2026-09-07 | ¥5.030,00 | -1,76 % | ¥4.935,00 | ¥5.200,00 | ¥4.900,00 | 244,10K |
| 2026-09-04 | ¥5.120,00 | +4,49 % | ¥4.970,00 | ¥5.160,00 | ¥4.760,00 | 350,80K |
| 2026-09-03 | ¥4.900,00 | -3,73 % | ¥4.990,00 | ¥5.080,00 | ¥4.800,00 | 432,90K |
| 2026-09-02 | ¥5.090,00 | -3,42 % | ¥5.240,00 | ¥5.270,00 | ¥4.865,00 | 465,70K |
| 2026-09-01 | ¥5.270,00 | -1,68 % | ¥5.310,00 | ¥5.780,00 | ¥5.260,00 | 512,60K |
| 2026-08-31 | ¥5.360,00 | +4,89 % | ¥4.780,00 | ¥5.530,00 | ¥4.760,00 | 640,60K |
| 2026-08-28 | ¥5.110,00 | -0,58 % | ¥5.080,00 | ¥5.500,00 | ¥4.990,00 | 553,00K |
| 2026-08-27 | ¥5.140,00 | +1,78 % | ¥5.250,00 | ¥5.380,00 | ¥4.830,00 | 631,20K |
| 2026-08-26 | ¥5.050,00 | +16,23 % | ¥4.765,00 | ¥5.050,00 | ¥4.735,00 | 763,50K |
| 2026-08-25 | ¥4.345,00 | -8,24 % | ¥4.700,00 | ¥4.700,00 | ¥4.250,00 | 417,00K |
| 2026-08-24 | ¥4.735,00 | +5,81 % | ¥4.495,00 | ¥4.750,00 | ¥4.450,00 | 626,70K |
| 2026-08-21 | ¥4.475,00 | +3,59 % | ¥4.340,00 | ¥4.560,00 | ¥4.190,00 | 437,30K |
| 2026-08-20 | ¥4.320,00 | -2,26 % | ¥4.400,00 | ¥4.535,00 | ¥4.155,00 | 605,90K |
| 2026-08-19 | ¥4.420,00 | +18,18 % | ¥4.090,00 | ¥4.440,00 | ¥3.950,00 | 1,34M |
| 2026-08-18 | ¥3.740,00 | +11,31 % | ¥3.500,00 | ¥4.000,00 | ¥3.455,00 | 586,50K |
| 2026-08-17 | ¥3.360,00 | -10,40 % | ¥3.540,00 | ¥3.580,00 | ¥3.340,00 | 328,50K |
| 2026-08-14 | ¥3.750,00 | +19,05 % | ¥3.500,00 | ¥3.835,00 | ¥3.370,00 | 1,10M |
| 2026-08-13 | ¥3.150,00 | +18,87 % | ¥2.795,00 | ¥3.150,00 | ¥2.757,00 | 948,00K |
| 2026-08-12 | ¥2.650,00 | +9,23 % | ¥2.500,00 | ¥2.650,00 | ¥2.474,00 | 379,60K |
| 2026-08-10 | ¥2.426,00 | +1,59 % | ¥2.430,00 | ¥2.495,00 | ¥2.389,00 | 140,90K |
| 2026-08-07 | ¥2.388,00 | +1,27 % | ¥2.408,00 | ¥2.435,00 | ¥2.362,00 | 61,80K |
| 2026-08-06 | ¥2.358,00 | -1,34 % | ¥2.340,00 | ¥2.413,00 | ¥2.340,00 | 60,50K |
| 2026-08-05 | ¥2.390,00 | +4,37 % | ¥2.318,00 | ¥2.391,00 | ¥2.305,00 | 49,80K |
| 2026-08-04 | ¥2.290,00 | +0,57 % | ¥2.271,00 | ¥2.320,00 | ¥2.255,00 | 51,10K |
| 2026-08-03 | ¥2.277,00 | -1,51 % | ¥2.362,00 | ¥2.362,00 | ¥2.277,00 | 48,90K |
| 2026-07-31 | ¥2.312,00 | -0,64 % | ¥2.291,00 | ¥2.357,00 | ¥2.291,00 | 39,20K |
| 2026-07-30 | ¥2.327,00 | +2,65 % | ¥2.267,00 | ¥2.358,00 | ¥2.253,00 | 75,50K |
| 2026-07-29 | ¥2.267,00 | -0,61 % | ¥2.295,00 | ¥2.300,00 | ¥2.211,00 | 120,50K |
| 2026-07-28 | ¥2.281,00 | -1,51 % | ¥2.349,00 | ¥2.353,00 | ¥2.268,00 | 82,10K |
| 2026-07-27 | ¥2.316,00 | +5,32 % | ¥2.217,00 | ¥2.328,00 | ¥2.204,00 | 92,80K |
| 2026-07-24 | ¥2.199,00 | -1,52 % | ¥2.220,00 | ¥2.220,00 | ¥2.169,00 | 69,40K |
| 2026-07-23 | ¥2.233,00 | -2,36 % | ¥2.285,00 | ¥2.286,00 | ¥2.203,00 | 81,60K |
| 2026-07-22 | ¥2.287,00 | -1,12 % | ¥2.313,00 | ¥2.345,00 | ¥2.286,00 | 47,90K |
| 2026-07-21 | ¥2.313,00 | -3,22 % | ¥2.393,00 | ¥2.406,00 | ¥2.307,00 | 59,10K |
| 2026-07-17 | ¥2.390,00 | +0,08 % | ¥2.360,00 | ¥2.404,00 | ¥2.356,00 | 118,80K |
| 2026-07-16 | ¥2.388,00 | -0,13 % | ¥2.391,00 | ¥2.427,00 | ¥2.381,00 | 39,60K |
| 2026-07-15 | ¥2.391,00 | -0,79 % | ¥2.366,00 | ¥2.423,00 | ¥2.360,00 | 21,40K |
| 2026-07-14 | ¥2.410,00 | +2,21 % | ¥2.361,00 | ¥2.420,00 | ¥2.350,00 | 88,10K |
| 2026-07-13 | ¥2.358,00 | -0,67 % | ¥2.424,00 | ¥2.424,00 | ¥2.351,00 | 28,50K |
| 2026-07-10 | ¥2.374,00 | +1,45 % | ¥2.390,00 | ¥2.435,00 | ¥2.372,00 | 64,50K |
| 2026-07-09 | ¥2.340,00 | -3,82 % | ¥2.380,00 | ¥2.408,00 | ¥2.340,00 | 62,50K |
| 2026-07-08 | ¥2.433,00 | +0,91 % | ¥2.430,00 | ¥2.450,00 | ¥2.411,00 | 42,00K |
| 2026-07-07 | ¥2.411,00 | +0,08 % | ¥2.409,00 | ¥2.457,00 | ¥2.406,00 | 38,10K |
| 2026-07-06 | ¥2.409,00 | +0,79 % | ¥2.394,00 | ¥2.425,00 | ¥2.370,00 | 44,20K |
| 2026-07-03 | ¥2.390,00 | -2,49 % | ¥2.482,00 | ¥2.482,00 | ¥2.370,00 | 77,70K |
| 2026-07-02 | ¥2.451,00 | +2,00 % | ¥2.400,00 | ¥2.498,00 | ¥2.362,00 | 162,30K |
| 2026-07-01 | ¥2.403,00 | +6,14 % | ¥2.314,00 | ¥2.410,00 | ¥2.293,00 | 168,80K |
| 2026-06-30 | ¥2.264,00 | -0,04 % | ¥2.230,00 | ¥2.267,00 | ¥2.205,00 | 68,40K |
| 2026-06-29 | ¥2.265,00 | +10,49 % | ¥2.059,00 | ¥2.265,00 | ¥2.057,00 | 165,10K |
| 2026-06-26 | ¥2.050,00 | +2,04 % | ¥2.002,00 | ¥2.053,00 | ¥2.000,00 | 78,00K |
| 2026-06-25 | ¥2.009,00 | -2,71 % | ¥2.094,00 | ¥2.098,00 | ¥1.998,00 | 208,30K |
| 2026-06-24 | ¥2.065,00 | -1,05 % | ¥2.090,00 | ¥2.104,00 | ¥2.062,00 | 82,30K |
| 2026-06-23 | ¥2.087,00 | -4,96 % | ¥2.220,00 | ¥2.220,00 | ¥2.086,00 | 138,10K |
| 2026-06-22 | ¥2.196,00 | -1,79 % | ¥2.200,00 | ¥2.232,00 | ¥2.180,00 | 86,40K |
| 2026-06-19 | ¥2.236,00 | +4,98 % | ¥2.130,00 | ¥2.236,00 | ¥2.115,00 | 104,70K |
| 2026-06-18 | ¥2.130,00 | -0,19 % | ¥2.125,00 | ¥2.149,00 | ¥2.120,00 | 80,50K |
| 2026-06-17 | ¥2.134,00 | +1,38 % | ¥2.110,00 | ¥2.174,00 | ¥2.097,00 | 110,40K |
| 2026-06-16 | ¥2.105,00 | +1,15 % | ¥2.083,00 | ¥2.130,00 | ¥2.083,00 | 91,30K |
| 2026-06-15 | ¥2.081,00 | -1,19 % | ¥2.139,00 | ¥2.157,00 | ¥2.080,00 | 164,50K |
| 2026-06-12 | ¥2.106,00 | -0,14 % | ¥2.192,00 | ¥2.192,00 | ¥2.105,00 | 115,30K |
| 2026-06-11 | ¥2.109,00 | -2,86 % | ¥2.145,00 | ¥2.154,00 | ¥2.104,00 | 99,10K |
| 2026-06-10 | ¥2.171,00 | -0,87 % | ¥2.190,00 | ¥2.192,00 | ¥2.143,00 | 89,10K |
| 2026-06-09 | ¥2.190,00 | -0,90 % | ¥2.217,00 | ¥2.218,00 | ¥2.173,00 | 94,50K |
| 2026-06-08 | ¥2.210,00 | -3,45 % | ¥2.224,00 | ¥2.258,00 | ¥2.200,00 | 104,50K |
| 2026-06-05 | ¥2.289,00 | +2,83 % | ¥2.276,00 | ¥2.307,00 | ¥2.249,00 | 80,90K |
| 2026-06-04 | ¥2.226,00 | -2,15 % | ¥2.250,00 | ¥2.262,00 | ¥2.212,00 | 106,70K |
| 2026-06-03 | ¥2.275,00 | -1,47 % | ¥2.285,00 | ¥2.295,00 | ¥2.235,00 | 114,20K |
| 2026-06-02 | ¥2.309,00 | -3,15 % | ¥2.352,00 | ¥2.384,00 | ¥2.305,00 | 119,20K |
| 2026-06-01 | ¥2.384,00 | -0,91 % | ¥2.506,00 | ¥2.550,00 | ¥2.374,00 | 112,50K |
| 2026-05-29 | ¥2.406,00 | -1,23 % | ¥2.436,00 | ¥2.460,00 | ¥2.406,00 | 67,70K |
| 2026-05-28 | ¥2.436,00 | -1,06 % | ¥2.460,00 | ¥2.461,00 | ¥2.394,00 | 98,80K |
| 2026-05-27 | ¥2.462,00 | -1,40 % | ¥2.497,00 | ¥2.501,00 | ¥2.430,00 | 101,40K |
| 2026-05-26 | ¥2.497,00 | -2,69 % | ¥2.549,00 | ¥2.575,00 | ¥2.475,00 | 100,70K |
| 2026-05-25 | ¥2.566,00 | +0,71 % | ¥2.550,00 | ¥2.578,00 | ¥2.486,00 | 84,40K |