beABLE Co., Ltd. 604A
TSE · Japan · Industriedienstleistungen
¥1.624,00+214,00 (+15,18 %)
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 | ¥1.624,00 | +15,18 % | ¥1.410,00 | ¥1.650,00 | ¥1.405,00 | 2,78M |
| 2026-10-01 | ¥1.410,00 | +3,15 % | ¥1.367,00 | ¥1.410,00 | ¥1.340,00 | 944,00K |
| 2026-09-30 | ¥1.367,00 | -1,30 % | ¥1.402,00 | ¥1.428,00 | ¥1.340,00 | 1,20M |
| 2026-09-29 | ¥1.385,00 | -0,57 % | ¥1.450,00 | ¥1.491,00 | ¥1.376,00 | 2,71M |
| 2026-09-28 | ¥1.393,00 | -7,26 % | ¥1.485,00 | ¥1.625,00 | ¥1.371,00 | 3,41M |
| 2026-09-25 | ¥1.502,00 | +2,88 % | ¥1.440,00 | ¥1.590,00 | ¥1.428,00 | 1,22M |
| 2026-09-24 | ¥1.460,00 | +3,55 % | ¥1.410,00 | ¥1.538,00 | ¥1.393,00 | 1,24M |
| 2026-09-18 | ¥1.410,00 | -5,56 % | ¥1.473,00 | ¥1.499,00 | ¥1.388,00 | 1,29M |
| 2026-09-17 | ¥1.493,00 | -5,51 % | ¥1.600,00 | ¥1.600,00 | ¥1.425,00 | 4,15M |
| 2026-09-16 | ¥1.580,00 | +0,96 % | ¥1.640,00 | ¥1.712,00 | ¥1.455,00 | 12,17M |
| 2026-09-15 | ¥1.565,00 | +23,72 % | ¥1.504,00 | ¥1.565,00 | ¥1.504,00 | 491,20K |
| 2026-09-14 | ¥1.265,00 | +7,66 % | ¥1.205,00 | ¥1.454,00 | ¥1.201,00 | 3,75M |
| 2026-09-11 | ¥1.175,00 | -3,77 % | ¥1.172,00 | ¥1.218,00 | ¥1.159,00 | 417,50K |
| 2026-09-10 | ¥1.221,00 | +0,16 % | ¥1.189,00 | ¥1.260,00 | ¥1.153,00 | 444,90K |
| 2026-09-09 | ¥1.219,00 | +2,09 % | ¥1.224,00 | ¥1.264,00 | ¥1.176,00 | 404,40K |
| 2026-09-08 | ¥1.194,00 | +0,59 % | ¥1.187,00 | ¥1.245,00 | ¥1.127,00 | 547,00K |
| 2026-09-07 | ¥1.187,00 | -9,25 % | ¥1.357,00 | ¥1.357,00 | ¥1.161,00 | 1,08M |
| 2026-09-04 | ¥1.308,00 | +8,73 % | ¥1.244,00 | ¥1.435,00 | ¥1.175,00 | 3,21M |
| 2026-09-03 | ¥1.203,00 | +12,75 % | ¥1.070,00 | ¥1.244,00 | ¥1.070,00 | 934,70K |
| 2026-09-02 | ¥1.067,00 | -6,40 % | ¥1.110,00 | ¥1.117,00 | ¥1.048,00 | 247,60K |
| 2026-09-01 | ¥1.140,00 | +1,79 % | ¥1.105,00 | ¥1.150,00 | ¥1.064,00 | 314,80K |
| 2026-08-31 | ¥1.120,00 | +3,61 % | ¥1.111,00 | ¥1.157,00 | ¥1.070,00 | 500,00K |
| 2026-08-28 | ¥1.081,00 | -2,26 % | ¥1.111,00 | ¥1.160,00 | ¥1.076,00 | 374,50K |
| 2026-08-27 | ¥1.106,00 | -2,12 % | ¥1.090,00 | ¥1.106,00 | ¥1.037,00 | 351,30K |
| 2026-08-26 | ¥1.130,00 | -0,26 % | ¥1.111,00 | ¥1.220,00 | ¥1.085,00 | 535,40K |
| 2026-08-25 | ¥1.133,00 | +4,81 % | ¥1.150,00 | ¥1.152,00 | ¥1.081,00 | 431,00K |
| 2026-08-24 | ¥1.081,00 | +6,19 % | ¥1.048,00 | ¥1.110,00 | ¥1.045,00 | 438,90K |
| 2026-08-21 | ¥1.018,00 | -2,02 % | ¥1.010,00 | ¥1.030,00 | ¥998,00 | 130,10K |
| 2026-08-20 | ¥1.039,00 | +10,65 % | ¥954,00 | ¥1.039,00 | ¥951,00 | 338,80K |
| 2026-08-19 | ¥939,00 | -4,38 % | ¥982,00 | ¥1.035,00 | ¥936,00 | 419,20K |
| 2026-08-18 | ¥982,00 | -1,21 % | ¥994,00 | ¥1.039,00 | ¥968,00 | 263,80K |
| 2026-08-17 | ¥994,00 | -0,50 % | ¥1.022,00 | ¥1.042,00 | ¥968,00 | 393,70K |
| 2026-08-14 | ¥999,00 | +3,85 % | ¥975,00 | ¥1.054,00 | ¥966,00 | 423,10K |
| 2026-08-13 | ¥962,00 | -5,31 % | ¥1.020,00 | ¥1.020,00 | ¥956,00 | 309,90K |
| 2026-08-12 | ¥1.016,00 | +8,90 % | ¥948,00 | ¥1.027,00 | ¥941,00 | 531,10K |
| 2026-08-10 | ¥933,00 | +2,87 % | ¥910,00 | ¥949,00 | ¥891,00 | 310,40K |
| 2026-08-07 | ¥907,00 | +1,80 % | ¥891,00 | ¥909,00 | ¥881,00 | 340,90K |
| 2026-08-06 | ¥891,00 | -3,26 % | ¥920,00 | ¥945,00 | ¥872,00 | 593,30K |
| 2026-08-05 | ¥921,00 | +1,43 % | ¥923,00 | ¥939,00 | ¥900,00 | 493,00K |
| 2026-08-04 | ¥908,00 | -8,56 % | ¥963,00 | ¥973,00 | ¥881,00 | 1,21M |
| 2026-08-03 | ¥993,00 | +4,09 % | ¥969,00 | ¥1.040,00 | ¥950,00 | 1,86M |
| 2026-07-31 | ¥954,00 | -10,25 % | ¥1.123,00 | ¥1.170,00 | ¥930,00 | 2,74M |
| 2026-07-30 | ¥1.063,00 | -19,22 % | ¥1.212,00 | ¥1.314,00 | ¥1.043,00 | 4,59M |
| 2026-07-29 | ¥1.316,00 | — | ¥1.016,00 | ¥1.316,00 | ¥945,00 | 11,86M |