VECTOR Inc. 6058
TSE · Japan · Kommerzielle Dienstleistungen
¥2.065,00+90,00 (+4,56 %)
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 | ¥2.066,00 | +4,61 % | ¥1.986,00 | ¥2.067,00 | ¥1.983,00 | 470,00K |
| 2026-10-01 | ¥1.975,00 | +2,28 % | ¥1.928,00 | ¥1.997,00 | ¥1.925,00 | 410,60K |
| 2026-09-30 | ¥1.931,00 | -2,23 % | ¥1.989,00 | ¥1.989,00 | ¥1.908,00 | 392,90K |
| 2026-09-29 | ¥1.975,00 | +1,44 % | ¥1.935,00 | ¥1.982,00 | ¥1.923,00 | 273,80K |
| 2026-09-28 | ¥1.947,00 | +0,88 % | ¥1.942,00 | ¥1.958,00 | ¥1.899,00 | 289,80K |
| 2026-09-25 | ¥1.930,00 | +0,73 % | ¥1.916,00 | ¥1.947,00 | ¥1.888,00 | 491,90K |
| 2026-09-24 | ¥1.916,00 | -3,43 % | ¥1.966,00 | ¥1.996,00 | ¥1.879,00 | 799,40K |
| 2026-09-18 | ¥1.984,00 | +0,61 % | ¥1.969,00 | ¥1.998,00 | ¥1.960,00 | 377,00K |
| 2026-09-17 | ¥1.972,00 | +0,61 % | ¥1.953,00 | ¥1.998,00 | ¥1.950,00 | 282,10K |
| 2026-09-16 | ¥1.960,00 | -0,61 % | ¥1.968,00 | ¥1.975,00 | ¥1.950,00 | 190,60K |
| 2026-09-15 | ¥1.972,00 | +1,54 % | ¥1.959,00 | ¥2.013,00 | ¥1.948,00 | 445,10K |
| 2026-09-14 | ¥1.942,00 | +3,30 % | ¥1.885,00 | ¥1.957,00 | ¥1.882,00 | 274,80K |
| 2026-09-11 | ¥1.880,00 | -0,37 % | ¥1.855,00 | ¥1.901,00 | ¥1.825,00 | 523,30K |
| 2026-09-10 | ¥1.887,00 | -2,33 % | ¥1.972,00 | ¥1.976,00 | ¥1.881,00 | 415,40K |
| 2026-09-09 | ¥1.932,00 | -4,21 % | ¥2.017,00 | ¥2.020,00 | ¥1.921,00 | 631,30K |
| 2026-09-08 | ¥2.017,00 | -1,85 % | ¥2.026,00 | ¥2.041,00 | ¥1.971,00 | 585,80K |
| 2026-09-07 | ¥2.055,00 | +1,68 % | ¥2.046,00 | ¥2.075,00 | ¥1.999,00 | 600,30K |
| 2026-09-04 | ¥2.021,00 | +2,95 % | ¥1.959,00 | ¥2.029,00 | ¥1.953,00 | 285,30K |
| 2026-09-03 | ¥1.963,00 | +2,03 % | ¥1.956,00 | ¥1.995,00 | ¥1.920,00 | 449,80K |
| 2026-09-02 | ¥1.924,00 | -4,61 % | ¥1.967,00 | ¥2.002,00 | ¥1.901,00 | 600,50K |
| 2026-09-01 | ¥2.017,00 | -7,82 % | ¥2.198,00 | ¥2.226,00 | ¥1.985,00 | 1,71M |
| 2026-08-31 | ¥2.188,00 | +6,89 % | ¥2.071,00 | ¥2.217,00 | ¥2.060,00 | 946,40K |
| 2026-08-28 | ¥2.047,00 | -0,44 % | ¥2.061,00 | ¥2.085,00 | ¥2.044,00 | 413,70K |
| 2026-08-27 | ¥2.056,00 | +1,03 % | ¥2.026,00 | ¥2.066,00 | ¥2.015,00 | 437,10K |
| 2026-08-26 | ¥2.035,00 | +0,39 % | ¥2.046,00 | ¥2.053,00 | ¥1.994,00 | 489,00K |
| 2026-08-25 | ¥2.027,00 | +3,79 % | ¥1.950,00 | ¥2.040,00 | ¥1.922,00 | 600,80K |
| 2026-08-24 | ¥1.953,00 | +2,79 % | ¥1.890,00 | ¥1.955,00 | ¥1.888,00 | 446,40K |
| 2026-08-21 | ¥1.900,00 | +1,01 % | ¥1.869,00 | ¥1.903,00 | ¥1.849,00 | 263,40K |
| 2026-08-20 | ¥1.881,00 | +4,21 % | ¥1.830,00 | ¥1.881,00 | ¥1.819,00 | 310,50K |
| 2026-08-19 | ¥1.805,00 | -0,39 % | ¥1.812,00 | ¥1.841,00 | ¥1.790,00 | 270,40K |
| 2026-08-18 | ¥1.812,00 | -1,36 % | ¥1.847,00 | ¥1.848,00 | ¥1.777,00 | 260,00K |
| 2026-08-17 | ¥1.837,00 | -0,65 % | ¥1.839,00 | ¥1.856,00 | ¥1.817,00 | 201,20K |
| 2026-08-14 | ¥1.849,00 | +7,00 % | ¥1.717,00 | ¥1.856,00 | ¥1.714,00 | 538,50K |
| 2026-08-13 | ¥1.728,00 | -1,54 % | ¥1.763,00 | ¥1.766,00 | ¥1.725,00 | 343,90K |
| 2026-08-12 | ¥1.755,00 | -2,12 % | ¥1.784,00 | ¥1.793,00 | ¥1.743,00 | 292,30K |
| 2026-08-10 | ¥1.793,00 | -2,98 % | ¥1.840,00 | ¥1.849,00 | ¥1.792,00 | 355,60K |
| 2026-08-07 | ¥1.848,00 | +0,98 % | ¥1.850,00 | ¥1.861,00 | ¥1.828,00 | 259,00K |
| 2026-08-06 | ¥1.830,00 | +0,44 % | ¥1.801,00 | ¥1.860,00 | ¥1.799,00 | 349,90K |
| 2026-08-05 | ¥1.822,00 | +1,90 % | ¥1.800,00 | ¥1.831,00 | ¥1.787,00 | 273,90K |
| 2026-08-04 | ¥1.788,00 | 0,00 % | ¥1.787,00 | ¥1.803,00 | ¥1.757,00 | 222,50K |
| 2026-08-03 | ¥1.788,00 | +0,68 % | ¥1.770,00 | ¥1.806,00 | ¥1.736,00 | 303,30K |
| 2026-07-31 | ¥1.776,00 | -0,73 % | ¥1.788,00 | ¥1.799,00 | ¥1.745,00 | 390,00K |
| 2026-07-30 | ¥1.789,00 | +1,36 % | ¥1.777,00 | ¥1.810,00 | ¥1.759,00 | 410,70K |
| 2026-07-29 | ¥1.765,00 | -0,84 % | ¥1.793,00 | ¥1.803,00 | ¥1.733,00 | 430,90K |
| 2026-07-28 | ¥1.780,00 | -1,60 % | ¥1.823,00 | ¥1.844,00 | ¥1.774,00 | 391,60K |
| 2026-07-27 | ¥1.809,00 | +3,37 % | ¥1.769,00 | ¥1.820,00 | ¥1.754,00 | 325,80K |
| 2026-07-24 | ¥1.750,00 | +1,69 % | ¥1.735,00 | ¥1.768,00 | ¥1.719,00 | 548,30K |
| 2026-07-23 | ¥1.721,00 | +0,64 % | ¥1.714,00 | ¥1.774,00 | ¥1.710,00 | 301,90K |
| 2026-07-22 | ¥1.710,00 | -0,23 % | ¥1.679,00 | ¥1.801,00 | ¥1.671,00 | 660,40K |
| 2026-07-21 | ¥1.714,00 | +2,70 % | ¥1.652,00 | ¥1.722,00 | ¥1.620,00 | 649,60K |
| 2026-07-17 | ¥1.669,00 | -2,17 % | ¥1.694,00 | ¥1.709,00 | ¥1.585,00 | 947,00K |
| 2026-07-16 | ¥1.706,00 | -12,29 % | ¥1.974,00 | ¥1.988,00 | ¥1.667,00 | 1,74M |
| 2026-07-15 | ¥1.945,00 | -0,46 % | ¥1.916,00 | ¥1.960,00 | ¥1.880,00 | 382,40K |
| 2026-07-14 | ¥1.954,00 | +0,31 % | ¥1.964,00 | ¥1.977,00 | ¥1.936,00 | 333,10K |
| 2026-07-13 | ¥1.948,00 | -1,72 % | ¥1.970,00 | ¥2.005,00 | ¥1.929,00 | 489,30K |
| 2026-07-10 | ¥1.982,00 | +2,75 % | ¥1.937,00 | ¥1.996,00 | ¥1.935,00 | 452,80K |
| 2026-07-09 | ¥1.929,00 | +1,63 % | ¥1.876,00 | ¥1.956,00 | ¥1.864,00 | 475,60K |
| 2026-07-08 | ¥1.898,00 | +1,12 % | ¥1.883,00 | ¥1.909,00 | ¥1.831,00 | 317,30K |
| 2026-07-07 | ¥1.877,00 | +0,16 % | ¥1.900,00 | ¥1.923,00 | ¥1.829,00 | 383,80K |
| 2026-07-06 | ¥1.874,00 | -1,00 % | ¥1.833,00 | ¥1.921,00 | ¥1.828,00 | 472,40K |
| 2026-07-03 | ¥1.893,00 | +1,50 % | ¥1.885,00 | ¥1.909,00 | ¥1.839,00 | 467,10K |
| 2026-07-02 | ¥1.865,00 | +4,19 % | ¥1.804,00 | ¥1.877,00 | ¥1.793,00 | 696,40K |
| 2026-07-01 | ¥1.790,00 | +2,34 % | ¥1.749,00 | ¥1.792,00 | ¥1.745,00 | 402,20K |
| 2026-06-30 | ¥1.749,00 | +0,11 % | ¥1.758,00 | ¥1.774,00 | ¥1.705,00 | 379,20K |
| 2026-06-29 | ¥1.747,00 | +3,68 % | ¥1.709,00 | ¥1.755,00 | ¥1.705,00 | 487,70K |
| 2026-06-26 | ¥1.685,00 | +0,36 % | ¥1.672,00 | ¥1.742,00 | ¥1.658,00 | 536,80K |
| 2026-06-25 | ¥1.679,00 | +6,13 % | ¥1.570,00 | ¥1.696,00 | ¥1.556,00 | 1,00M |
| 2026-06-24 | ¥1.582,00 | +1,09 % | ¥1.564,00 | ¥1.610,00 | ¥1.534,00 | 542,70K |
| 2026-06-23 | ¥1.565,00 | -2,37 % | ¥1.629,00 | ¥1.629,00 | ¥1.542,00 | 459,80K |
| 2026-06-22 | ¥1.603,00 | -1,41 % | ¥1.626,00 | ¥1.633,00 | ¥1.570,00 | 512,80K |
| 2026-06-19 | ¥1.626,00 | +3,50 % | ¥1.565,00 | ¥1.627,00 | ¥1.538,00 | 414,30K |
| 2026-06-18 | ¥1.571,00 | +0,77 % | ¥1.553,00 | ¥1.645,00 | ¥1.550,00 | 760,20K |
| 2026-06-17 | ¥1.559,00 | +2,97 % | ¥1.526,00 | ¥1.577,00 | ¥1.525,00 | 327,20K |
| 2026-06-16 | ¥1.514,00 | +1,47 % | ¥1.480,00 | ¥1.525,00 | ¥1.467,00 | 350,20K |
| 2026-06-15 | ¥1.492,00 | +1,36 % | ¥1.490,00 | ¥1.499,00 | ¥1.473,00 | 240,90K |
| 2026-06-12 | ¥1.472,00 | +1,87 % | ¥1.450,00 | ¥1.489,00 | ¥1.438,00 | 357,40K |
| 2026-06-11 | ¥1.445,00 | +0,70 % | ¥1.416,00 | ¥1.451,00 | ¥1.397,00 | 251,50K |
| 2026-06-10 | ¥1.435,00 | +1,85 % | ¥1.400,00 | ¥1.466,00 | ¥1.398,00 | 349,20K |
| 2026-06-09 | ¥1.409,00 | +1,37 % | ¥1.390,00 | ¥1.416,00 | ¥1.377,00 | 294,80K |
| 2026-06-08 | ¥1.390,00 | -1,21 % | ¥1.394,00 | ¥1.399,00 | ¥1.371,00 | 307,70K |
| 2026-06-05 | ¥1.407,00 | +1,22 % | ¥1.400,00 | ¥1.415,00 | ¥1.391,00 | 192,90K |
| 2026-06-04 | ¥1.390,00 | -2,25 % | ¥1.399,00 | ¥1.401,00 | ¥1.365,00 | 361,00K |
| 2026-06-03 | ¥1.422,00 | -3,00 % | ¥1.459,00 | ¥1.459,00 | ¥1.413,00 | 323,90K |
| 2026-06-02 | ¥1.466,00 | +2,30 % | ¥1.407,00 | ¥1.474,00 | ¥1.377,00 | 313,50K |
| 2026-06-01 | ¥1.433,00 | +1,78 % | ¥1.395,00 | ¥1.440,00 | ¥1.383,00 | 346,60K |
| 2026-05-29 | ¥1.408,00 | +1,81 % | ¥1.395,00 | ¥1.442,00 | ¥1.379,00 | 374,70K |
| 2026-05-28 | ¥1.383,00 | +4,14 % | ¥1.332,00 | ¥1.390,00 | ¥1.302,00 | 421,90K |
| 2026-05-27 | ¥1.328,00 | +1,07 % | ¥1.314,00 | ¥1.333,00 | ¥1.311,00 | 214,30K |
| 2026-05-26 | ¥1.314,00 | +0,92 % | ¥1.315,00 | ¥1.341,00 | ¥1.314,00 | 242,50K |
| 2026-05-25 | ¥1.302,00 | +0,77 % | ¥1.300,00 | ¥1.302,00 | ¥1.277,00 | 188,60K |