E-Guardian Inc. 6050
TSE · Japan · Technologiedienstleistungen
¥1.674,00-16,00 (-0,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.674,00 | -0,95 % | ¥1.693,00 | ¥1.693,00 | ¥1.672,00 | 22,50K |
| 2026-09-30 | ¥1.690,00 | -0,88 % | ¥1.705,00 | ¥1.705,00 | ¥1.681,00 | 32,50K |
| 2026-09-29 | ¥1.705,00 | -6,22 % | ¥1.710,00 | ¥1.724,00 | ¥1.695,00 | 85,30K |
| 2026-09-28 | ¥1.818,00 | +0,33 % | ¥1.813,00 | ¥1.818,00 | ¥1.811,00 | 72,30K |
| 2026-09-25 | ¥1.812,00 | 0,00 % | ¥1.811,00 | ¥1.812,00 | ¥1.805,00 | 30,20K |
| 2026-09-24 | ¥1.812,00 | -0,11 % | ¥1.819,00 | ¥1.820,00 | ¥1.812,00 | 35,70K |
| 2026-09-18 | ¥1.814,00 | +0,44 % | ¥1.807,00 | ¥1.814,00 | ¥1.807,00 | 18,20K |
| 2026-09-17 | ¥1.806,00 | +0,33 % | ¥1.800,00 | ¥1.810,00 | ¥1.800,00 | 10,80K |
| 2026-09-16 | ¥1.800,00 | -0,39 % | ¥1.810,00 | ¥1.811,00 | ¥1.799,00 | 16,60K |
| 2026-09-15 | ¥1.807,00 | +1,29 % | ¥1.784,00 | ¥1.807,00 | ¥1.784,00 | 13,70K |
| 2026-09-14 | ¥1.784,00 | +0,34 % | ¥1.784,00 | ¥1.793,00 | ¥1.782,00 | 11,40K |
| 2026-09-11 | ¥1.778,00 | +0,91 % | ¥1.769,00 | ¥1.784,00 | ¥1.763,00 | 19,00K |
| 2026-09-10 | ¥1.762,00 | +0,11 % | ¥1.758,00 | ¥1.765,00 | ¥1.750,00 | 12,00K |
| 2026-09-09 | ¥1.760,00 | -1,95 % | ¥1.793,00 | ¥1.795,00 | ¥1.760,00 | 26,90K |
| 2026-09-08 | ¥1.795,00 | -0,50 % | ¥1.804,00 | ¥1.804,00 | ¥1.795,00 | 14,60K |
| 2026-09-07 | ¥1.804,00 | +0,06 % | ¥1.808,00 | ¥1.809,00 | ¥1.803,00 | 10,30K |
| 2026-09-04 | ¥1.803,00 | -0,22 % | ¥1.802,00 | ¥1.810,00 | ¥1.802,00 | 13,20K |
| 2026-09-03 | ¥1.807,00 | -0,39 % | ¥1.811,00 | ¥1.821,00 | ¥1.801,00 | 16,60K |
| 2026-09-02 | ¥1.814,00 | -0,38 % | ¥1.820,00 | ¥1.823,00 | ¥1.806,00 | 15,60K |
| 2026-09-01 | ¥1.821,00 | +0,50 % | ¥1.820,00 | ¥1.824,00 | ¥1.812,00 | 19,50K |
| 2026-08-31 | ¥1.812,00 | +1,00 % | ¥1.798,00 | ¥1.820,00 | ¥1.793,00 | 29,10K |
| 2026-08-28 | ¥1.794,00 | -0,11 % | ¥1.795,00 | ¥1.798,00 | ¥1.788,00 | 22,90K |
| 2026-08-27 | ¥1.796,00 | +0,34 % | ¥1.790,00 | ¥1.796,00 | ¥1.785,00 | 14,60K |
| 2026-08-26 | ¥1.790,00 | +0,34 % | ¥1.784,00 | ¥1.790,00 | ¥1.778,00 | 13,50K |
| 2026-08-25 | ¥1.784,00 | -0,17 % | ¥1.781,00 | ¥1.784,00 | ¥1.767,00 | 8,90K |
| 2026-08-24 | ¥1.787,00 | +1,19 % | ¥1.777,00 | ¥1.787,00 | ¥1.776,00 | 16,50K |
| 2026-08-21 | ¥1.766,00 | -0,17 % | ¥1.769,00 | ¥1.778,00 | ¥1.765,00 | 17,40K |
| 2026-08-20 | ¥1.769,00 | +0,63 % | ¥1.758,00 | ¥1.771,00 | ¥1.752,00 | 12,30K |
| 2026-08-19 | ¥1.758,00 | -0,68 % | ¥1.751,00 | ¥1.769,00 | ¥1.744,00 | 20,80K |
| 2026-08-18 | ¥1.770,00 | +0,57 % | ¥1.760,00 | ¥1.770,00 | ¥1.744,00 | 21,90K |
| 2026-08-17 | ¥1.760,00 | +0,06 % | ¥1.759,00 | ¥1.764,00 | ¥1.751,00 | 23,50K |
| 2026-08-14 | ¥1.759,00 | +1,09 % | ¥1.740,00 | ¥1.759,00 | ¥1.740,00 | 17,00K |
| 2026-08-13 | ¥1.740,00 | -0,29 % | ¥1.749,00 | ¥1.749,00 | ¥1.730,00 | 20,80K |
| 2026-08-12 | ¥1.745,00 | +0,81 % | ¥1.725,00 | ¥1.745,00 | ¥1.716,00 | 15,40K |
| 2026-08-10 | ¥1.731,00 | +1,70 % | ¥1.709,00 | ¥1.733,00 | ¥1.704,00 | 24,20K |
| 2026-08-07 | ¥1.702,00 | +0,35 % | ¥1.701,00 | ¥1.707,00 | ¥1.697,00 | 9,80K |
| 2026-08-06 | ¥1.696,00 | -0,06 % | ¥1.700,00 | ¥1.714,00 | ¥1.691,00 | 14,00K |
| 2026-08-05 | ¥1.697,00 | -0,18 % | ¥1.703,00 | ¥1.707,00 | ¥1.697,00 | 11,70K |
| 2026-08-04 | ¥1.700,00 | +0,12 % | ¥1.699,00 | ¥1.705,00 | ¥1.691,00 | 22,30K |
| 2026-08-03 | ¥1.698,00 | -1,11 % | ¥1.721,00 | ¥1.721,00 | ¥1.693,00 | 29,40K |
| 2026-07-31 | ¥1.717,00 | -0,75 % | ¥1.755,00 | ¥1.755,00 | ¥1.717,00 | 23,40K |
| 2026-07-30 | ¥1.730,00 | -2,48 % | ¥1.760,00 | ¥1.773,00 | ¥1.730,00 | 32,30K |
| 2026-07-29 | ¥1.774,00 | +1,03 % | ¥1.756,00 | ¥1.774,00 | ¥1.750,00 | 16,20K |
| 2026-07-28 | ¥1.756,00 | -0,17 % | ¥1.758,00 | ¥1.760,00 | ¥1.745,00 | 15,50K |
| 2026-07-27 | ¥1.759,00 | +2,21 % | ¥1.723,00 | ¥1.760,00 | ¥1.723,00 | 14,10K |
| 2026-07-24 | ¥1.721,00 | +0,06 % | ¥1.720,00 | ¥1.735,00 | ¥1.717,00 | 5,60K |
| 2026-07-23 | ¥1.720,00 | -2,77 % | ¥1.770,00 | ¥1.774,00 | ¥1.693,00 | 70,60K |
| 2026-07-22 | ¥1.769,00 | -0,11 % | ¥1.770,00 | ¥1.774,00 | ¥1.755,00 | 13,00K |
| 2026-07-21 | ¥1.771,00 | +1,78 % | ¥1.765,00 | ¥1.775,00 | ¥1.755,00 | 11,70K |
| 2026-07-17 | ¥1.740,00 | -1,69 % | ¥1.770,00 | ¥1.776,00 | ¥1.731,00 | 20,60K |
| 2026-07-16 | ¥1.770,00 | +1,03 % | ¥1.759,00 | ¥1.774,00 | ¥1.759,00 | 21,00K |
| 2026-07-15 | ¥1.752,00 | +0,17 % | ¥1.754,00 | ¥1.760,00 | ¥1.750,00 | 11,70K |
| 2026-07-14 | ¥1.749,00 | +0,40 % | ¥1.750,00 | ¥1.752,00 | ¥1.745,00 | 12,10K |
| 2026-07-13 | ¥1.742,00 | -0,29 % | ¥1.747,00 | ¥1.750,00 | ¥1.741,00 | 7,80K |
| 2026-07-10 | ¥1.747,00 | +0,98 % | ¥1.739,00 | ¥1.750,00 | ¥1.735,00 | 10,90K |
| 2026-07-09 | ¥1.730,00 | -0,17 % | ¥1.733,00 | ¥1.745,00 | ¥1.730,00 | 7,70K |
| 2026-07-08 | ¥1.733,00 | -0,06 % | ¥1.730,00 | ¥1.747,00 | ¥1.730,00 | 11,60K |
| 2026-07-07 | ¥1.734,00 | +0,52 % | ¥1.730,00 | ¥1.747,00 | ¥1.730,00 | 16,00K |
| 2026-07-06 | ¥1.725,00 | +1,35 % | ¥1.703,00 | ¥1.725,00 | ¥1.703,00 | 16,00K |
| 2026-07-03 | ¥1.702,00 | +0,29 % | ¥1.701,00 | ¥1.710,00 | ¥1.701,00 | 10,10K |
| 2026-07-02 | ¥1.697,00 | +0,12 % | ¥1.704,00 | ¥1.712,00 | ¥1.692,00 | 19,90K |
| 2026-07-01 | ¥1.695,00 | +0,59 % | ¥1.685,00 | ¥1.703,00 | ¥1.685,00 | 9,40K |
| 2026-06-30 | ¥1.685,00 | -0,88 % | ¥1.702,00 | ¥1.702,00 | ¥1.680,00 | 11,50K |
| 2026-06-29 | ¥1.700,00 | +0,24 % | ¥1.699,00 | ¥1.706,00 | ¥1.697,00 | 26,90K |
| 2026-06-26 | ¥1.696,00 | +2,17 % | ¥1.660,00 | ¥1.696,00 | ¥1.660,00 | 22,20K |
| 2026-06-25 | ¥1.660,00 | 0,00 % | ¥1.670,00 | ¥1.672,00 | ¥1.656,00 | 9,80K |
| 2026-06-24 | ¥1.660,00 | +0,12 % | ¥1.652,00 | ¥1.668,00 | ¥1.650,00 | 10,90K |
| 2026-06-23 | ¥1.658,00 | -0,24 % | ¥1.654,00 | ¥1.668,00 | ¥1.649,00 | 10,20K |
| 2026-06-22 | ¥1.662,00 | -0,24 % | ¥1.652,00 | ¥1.670,00 | ¥1.648,00 | 12,10K |
| 2026-06-19 | ¥1.666,00 | -0,48 % | ¥1.656,00 | ¥1.672,00 | ¥1.649,00 | 8,50K |
| 2026-06-18 | ¥1.674,00 | -0,24 % | ¥1.676,00 | ¥1.688,00 | ¥1.672,00 | 6,70K |
| 2026-06-17 | ¥1.678,00 | +0,78 % | ¥1.671,00 | ¥1.686,00 | ¥1.667,00 | 12,10K |
| 2026-06-16 | ¥1.665,00 | +0,24 % | ¥1.654,00 | ¥1.665,00 | ¥1.651,00 | 8,00K |
| 2026-06-15 | ¥1.661,00 | +0,91 % | ¥1.648,00 | ¥1.668,00 | ¥1.648,00 | 11,60K |
| 2026-06-12 | ¥1.646,00 | -0,90 % | ¥1.665,00 | ¥1.669,00 | ¥1.643,00 | 10,00K |
| 2026-06-11 | ¥1.661,00 | +0,67 % | ¥1.652,00 | ¥1.661,00 | ¥1.638,00 | 5,60K |
| 2026-06-10 | ¥1.650,00 | +0,79 % | ¥1.640,00 | ¥1.655,00 | ¥1.638,00 | 13,20K |
| 2026-06-09 | ¥1.637,00 | -0,06 % | ¥1.638,00 | ¥1.641,00 | ¥1.630,00 | 6,60K |
| 2026-06-08 | ¥1.638,00 | -0,30 % | ¥1.639,00 | ¥1.642,00 | ¥1.631,00 | 11,30K |
| 2026-06-05 | ¥1.643,00 | +2,11 % | ¥1.608,00 | ¥1.648,00 | ¥1.608,00 | 8,70K |
| 2026-06-04 | ¥1.609,00 | -0,12 % | ¥1.608,00 | ¥1.618,00 | ¥1.605,00 | 11,30K |
| 2026-06-03 | ¥1.611,00 | -0,43 % | ¥1.615,00 | ¥1.621,00 | ¥1.608,00 | 14,50K |
| 2026-06-02 | ¥1.618,00 | -0,37 % | ¥1.623,00 | ¥1.630,00 | ¥1.618,00 | 10,30K |
| 2026-06-01 | ¥1.624,00 | -0,55 % | ¥1.653,00 | ¥1.660,00 | ¥1.624,00 | 11,50K |
| 2026-05-29 | ¥1.633,00 | -0,55 % | ¥1.638,00 | ¥1.663,00 | ¥1.633,00 | 10,70K |
| 2026-05-28 | ¥1.642,00 | -0,67 % | ¥1.657,00 | ¥1.660,00 | ¥1.640,00 | 11,90K |
| 2026-05-27 | ¥1.653,00 | +0,79 % | ¥1.644,00 | ¥1.659,00 | ¥1.636,00 | 8,80K |
| 2026-05-26 | ¥1.640,00 | -1,32 % | ¥1.662,00 | ¥1.662,00 | ¥1.640,00 | 10,70K |
| 2026-05-25 | ¥1.662,00 | -0,06 % | ¥1.673,00 | ¥1.675,00 | ¥1.645,00 | 14,10K |
| 2026-05-22 | ¥1.663,00 | -0,18 % | ¥1.665,00 | ¥1.670,00 | ¥1.658,00 | 5,00K |