i GRID SOLUTIONS Inc. 603A
TSE · Japan · Technologiedienstleistungen
¥975,00+51,00 (+5,52 %)
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 | ¥975,00 | +5,52 % | ¥920,00 | ¥982,00 | ¥914,00 | 720,50K |
| 2026-10-01 | ¥924,00 | +0,43 % | ¥905,00 | ¥933,00 | ¥883,00 | 791,80K |
| 2026-09-30 | ¥920,00 | +7,98 % | ¥861,00 | ¥930,00 | ¥858,00 | 1,32M |
| 2026-09-29 | ¥852,00 | -1,05 % | ¥854,00 | ¥859,00 | ¥830,00 | 756,70K |
| 2026-09-28 | ¥861,00 | -0,81 % | ¥867,00 | ¥878,00 | ¥843,00 | 612,90K |
| 2026-09-25 | ¥868,00 | -3,45 % | ¥905,00 | ¥906,00 | ¥838,00 | 1,12M |
| 2026-09-24 | ¥899,00 | +6,90 % | ¥870,00 | ¥903,00 | ¥862,00 | 803,30K |
| 2026-09-18 | ¥841,00 | -1,75 % | ¥860,00 | ¥863,00 | ¥821,00 | 791,60K |
| 2026-09-17 | ¥856,00 | +0,71 % | ¥840,00 | ¥884,00 | ¥839,00 | 684,40K |
| 2026-09-16 | ¥850,00 | -1,39 % | ¥882,00 | ¥916,00 | ¥830,00 | 1,92M |
| 2026-09-15 | ¥862,00 | -0,92 % | ¥885,00 | ¥896,00 | ¥845,00 | 1,29M |
| 2026-09-14 | ¥870,00 | +3,45 % | ¥853,00 | ¥875,00 | ¥819,00 | 1,30M |
| 2026-09-11 | ¥841,00 | -10,63 % | ¥915,00 | ¥922,00 | ¥832,00 | 1,60M |
| 2026-09-10 | ¥941,00 | -8,91 % | ¥1.005,00 | ¥1.015,00 | ¥923,00 | 2,23M |
| 2026-09-09 | ¥1.033,00 | -5,14 % | ¥1.075,00 | ¥1.114,00 | ¥1.021,00 | 1,72M |
| 2026-09-08 | ¥1.089,00 | -3,46 % | ¥1.098,00 | ¥1.133,00 | ¥1.074,00 | 1,53M |
| 2026-09-07 | ¥1.128,00 | -1,48 % | ¥1.124,00 | ¥1.180,00 | ¥1.081,00 | 2,85M |
| 2026-09-04 | ¥1.145,00 | -0,35 % | ¥1.329,00 | ¥1.449,00 | ¥1.124,00 | 14,28M |
| 2026-09-03 | ¥1.149,00 | +15,02 % | ¥1.050,00 | ¥1.149,00 | ¥1.049,00 | 1,46M |
| 2026-09-02 | ¥999,00 | -8,35 % | ¥1.086,00 | ¥1.100,00 | ¥995,00 | 1,38M |
| 2026-09-01 | ¥1.090,00 | +7,81 % | ¥1.036,00 | ¥1.160,00 | ¥990,00 | 3,54M |
| 2026-08-31 | ¥1.011,00 | -2,60 % | ¥1.158,00 | ¥1.184,00 | ¥1.010,00 | 3,50M |
| 2026-08-28 | ¥1.038,00 | +16,89 % | ¥898,00 | ¥1.038,00 | ¥884,00 | 1,38M |
| 2026-08-27 | ¥888,00 | +4,47 % | ¥863,00 | ¥908,00 | ¥852,00 | 578,50K |
| 2026-08-26 | ¥850,00 | -2,19 % | ¥869,00 | ¥891,00 | ¥835,00 | 478,90K |
| 2026-08-25 | ¥869,00 | +2,24 % | ¥845,00 | ¥880,00 | ¥835,00 | 284,70K |
| 2026-08-24 | ¥850,00 | -2,97 % | ¥880,00 | ¥900,00 | ¥835,00 | 518,00K |
| 2026-08-21 | ¥876,00 | +11,59 % | ¥784,00 | ¥908,00 | ¥773,00 | 966,90K |
| 2026-08-20 | ¥785,00 | +3,29 % | ¥767,00 | ¥790,00 | ¥735,00 | 413,70K |
| 2026-08-19 | ¥760,00 | -3,31 % | ¥780,00 | ¥781,00 | ¥758,00 | 492,80K |
| 2026-08-18 | ¥786,00 | -3,79 % | ¥817,00 | ¥864,00 | ¥779,00 | 559,80K |
| 2026-08-17 | ¥817,00 | -4,00 % | ¥791,00 | ¥842,00 | ¥745,00 | 1,07M |
| 2026-08-14 | ¥851,00 | -1,05 % | ¥866,00 | ¥897,00 | ¥845,00 | 731,00K |
| 2026-08-13 | ¥860,00 | -2,93 % | ¥880,00 | ¥900,00 | ¥831,00 | 661,20K |
| 2026-08-12 | ¥886,00 | +4,48 % | ¥861,00 | ¥913,00 | ¥827,00 | 832,50K |
| 2026-08-10 | ¥848,00 | +6,13 % | ¥814,00 | ¥860,00 | ¥802,00 | 1,03M |
| 2026-08-07 | ¥799,00 | +6,11 % | ¥770,00 | ¥833,00 | ¥768,00 | 1,11M |
| 2026-08-06 | ¥753,00 | -1,57 % | ¥777,00 | ¥780,00 | ¥750,00 | 384,40K |
| 2026-08-05 | ¥765,00 | +5,08 % | ¥737,00 | ¥769,00 | ¥725,00 | 593,10K |
| 2026-08-04 | ¥728,00 | 0,00 % | ¥713,00 | ¥743,00 | ¥706,00 | 756,70K |
| 2026-08-03 | ¥728,00 | +4,00 % | ¥703,00 | ¥744,00 | ¥670,00 | 1,62M |
| 2026-07-31 | ¥700,00 | -12,06 % | ¥780,00 | ¥792,00 | ¥700,00 | 1,58M |
| 2026-07-30 | ¥796,00 | -4,10 % | ¥831,00 | ¥845,00 | ¥745,00 | 3,04M |
| 2026-07-29 | ¥830,00 | — | ¥953,00 | ¥1.054,00 | ¥803,00 | 12,31M |