IBJ, Inc. 6071
TSE · Japan · Technologiedienstleistungen
¥883,00-19,00 (-2,11 %)
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 | ¥902,00 | +1,81 % | ¥882,00 | ¥912,00 | ¥878,00 | 189,70K |
| 2026-09-30 | ¥886,00 | +2,07 % | ¥866,00 | ¥888,00 | ¥864,00 | 113,60K |
| 2026-09-29 | ¥868,00 | -1,03 % | ¥867,00 | ¥872,00 | ¥856,00 | 199,50K |
| 2026-09-28 | ¥877,00 | -1,46 % | ¥882,00 | ¥885,00 | ¥873,00 | 128,70K |
| 2026-09-25 | ¥890,00 | -2,63 % | ¥906,00 | ¥909,00 | ¥885,00 | 188,30K |
| 2026-09-24 | ¥914,00 | +0,22 % | ¥915,00 | ¥929,00 | ¥911,00 | 248,50K |
| 2026-09-18 | ¥912,00 | -0,65 % | ¥905,00 | ¥917,00 | ¥897,00 | 205,50K |
| 2026-09-17 | ¥918,00 | +2,46 % | ¥904,00 | ¥918,00 | ¥898,00 | 169,90K |
| 2026-09-16 | ¥896,00 | -0,22 % | ¥888,00 | ¥902,00 | ¥883,00 | 265,40K |
| 2026-09-15 | ¥898,00 | +1,35 % | ¥880,00 | ¥899,00 | ¥880,00 | 237,20K |
| 2026-09-14 | ¥886,00 | +4,24 % | ¥850,00 | ¥890,00 | ¥850,00 | 185,70K |
| 2026-09-11 | ¥850,00 | -1,62 % | ¥850,00 | ¥859,00 | ¥843,00 | 248,50K |
| 2026-09-10 | ¥864,00 | +2,49 % | ¥858,00 | ¥868,00 | ¥846,00 | 235,00K |
| 2026-09-09 | ¥843,00 | -1,17 % | ¥841,00 | ¥855,00 | ¥837,00 | 381,30K |
| 2026-09-08 | ¥853,00 | -6,78 % | ¥900,00 | ¥901,00 | ¥847,00 | 635,60K |
| 2026-09-07 | ¥915,00 | -2,14 % | ¥936,00 | ¥936,00 | ¥914,00 | 179,10K |
| 2026-09-04 | ¥935,00 | +2,19 % | ¥915,00 | ¥951,00 | ¥915,00 | 273,10K |
| 2026-09-03 | ¥915,00 | +0,55 % | ¥913,00 | ¥918,00 | ¥907,00 | 130,60K |
| 2026-09-02 | ¥910,00 | -4,01 % | ¥944,00 | ¥944,00 | ¥910,00 | 353,40K |
| 2026-09-01 | ¥948,00 | -0,94 % | ¥942,00 | ¥965,00 | ¥940,00 | 247,90K |
| 2026-08-31 | ¥957,00 | +4,13 % | ¥905,00 | ¥962,00 | ¥901,00 | 394,10K |
| 2026-08-28 | ¥919,00 | -1,29 % | ¥929,00 | ¥941,00 | ¥914,00 | 213,10K |
| 2026-08-27 | ¥931,00 | +0,87 % | ¥931,00 | ¥952,00 | ¥917,00 | 260,60K |
| 2026-08-26 | ¥923,00 | -1,07 % | ¥928,00 | ¥949,00 | ¥919,00 | 184,70K |
| 2026-08-25 | ¥933,00 | -1,48 % | ¥944,00 | ¥944,00 | ¥918,00 | 217,70K |
| 2026-08-24 | ¥947,00 | -0,84 % | ¥967,00 | ¥970,00 | ¥943,00 | 213,10K |
| 2026-08-21 | ¥955,00 | +0,74 % | ¥950,00 | ¥970,00 | ¥938,00 | 323,20K |
| 2026-08-20 | ¥948,00 | +2,60 % | ¥930,00 | ¥950,00 | ¥921,00 | 396,30K |
| 2026-08-19 | ¥924,00 | -4,05 % | ¥965,00 | ¥966,00 | ¥922,00 | 509,60K |
| 2026-08-18 | ¥963,00 | +2,45 % | ¥942,00 | ¥976,00 | ¥933,00 | 1,18M |
| 2026-08-17 | ¥940,00 | +11,77 % | ¥888,00 | ¥955,00 | ¥882,00 | 2,31M |
| 2026-08-14 | ¥841,00 | -1,87 % | ¥851,00 | ¥851,00 | ¥827,00 | 339,90K |
| 2026-08-13 | ¥857,00 | +0,59 % | ¥852,00 | ¥858,00 | ¥846,00 | 146,10K |
| 2026-08-12 | ¥852,00 | +2,04 % | ¥841,00 | ¥856,00 | ¥837,00 | 171,20K |
| 2026-08-10 | ¥835,00 | +0,97 % | ¥827,00 | ¥840,00 | ¥824,00 | 140,20K |
| 2026-08-07 | ¥827,00 | +1,10 % | ¥830,00 | ¥831,00 | ¥822,00 | 96,00K |
| 2026-08-06 | ¥818,00 | +0,12 % | ¥815,00 | ¥827,00 | ¥811,00 | 158,20K |
| 2026-08-05 | ¥817,00 | 0,00 % | ¥817,00 | ¥824,00 | ¥816,00 | 114,90K |
| 2026-08-04 | ¥817,00 | -0,37 % | ¥817,00 | ¥822,00 | ¥812,00 | 98,20K |
| 2026-08-03 | ¥820,00 | -0,36 % | ¥817,00 | ¥824,00 | ¥812,00 | 118,20K |
| 2026-07-31 | ¥823,00 | +0,37 % | ¥816,00 | ¥833,00 | ¥813,00 | 104,20K |
| 2026-07-30 | ¥820,00 | -0,73 % | ¥826,00 | ¥833,00 | ¥817,00 | 271,10K |
| 2026-07-29 | ¥826,00 | +1,10 % | ¥817,00 | ¥830,00 | ¥810,00 | 131,60K |
| 2026-07-28 | ¥817,00 | -0,97 % | ¥831,00 | ¥831,00 | ¥813,00 | 85,20K |
| 2026-07-27 | ¥825,00 | +2,74 % | ¥818,00 | ¥828,00 | ¥812,00 | 110,10K |
| 2026-07-24 | ¥803,00 | -1,59 % | ¥812,00 | ¥816,00 | ¥796,00 | 222,10K |
| 2026-07-23 | ¥816,00 | -1,57 % | ¥829,00 | ¥830,00 | ¥812,00 | 158,60K |
| 2026-07-22 | ¥829,00 | -1,31 % | ¥841,00 | ¥841,00 | ¥825,00 | 172,10K |
| 2026-07-21 | ¥840,00 | +0,24 % | ¥838,00 | ¥847,00 | ¥833,00 | 110,70K |
| 2026-07-17 | ¥838,00 | -2,22 % | ¥857,00 | ¥865,00 | ¥828,00 | 199,60K |
| 2026-07-16 | ¥857,00 | -2,72 % | ¥885,00 | ¥890,00 | ¥857,00 | 119,50K |
| 2026-07-15 | ¥881,00 | +1,26 % | ¥884,00 | ¥885,00 | ¥868,00 | 218,00K |
| 2026-07-14 | ¥870,00 | +1,99 % | ¥858,00 | ¥881,00 | ¥854,00 | 238,80K |
| 2026-07-13 | ¥853,00 | +0,71 % | ¥846,00 | ¥854,00 | ¥841,00 | 139,80K |
| 2026-07-10 | ¥847,00 | +2,79 % | ¥829,00 | ¥847,00 | ¥821,00 | 126,80K |
| 2026-07-09 | ¥824,00 | -1,44 % | ¥826,00 | ¥834,00 | ¥817,00 | 108,40K |
| 2026-07-08 | ¥836,00 | +1,21 % | ¥835,00 | ¥844,00 | ¥826,00 | 161,30K |
| 2026-07-07 | ¥826,00 | -0,72 % | ¥825,00 | ¥840,00 | ¥824,00 | 109,40K |
| 2026-07-06 | ¥832,00 | +2,21 % | ¥814,00 | ¥835,00 | ¥811,00 | 158,50K |
| 2026-07-03 | ¥814,00 | +1,24 % | ¥810,00 | ¥817,00 | ¥806,00 | 126,70K |
| 2026-07-02 | ¥804,00 | +2,68 % | ¥801,00 | ¥810,00 | ¥797,00 | 149,60K |
| 2026-07-01 | ¥783,00 | +0,64 % | ¥774,00 | ¥786,00 | ¥774,00 | 118,60K |
| 2026-06-30 | ¥778,00 | -2,26 % | ¥796,00 | ¥796,00 | ¥771,00 | 186,80K |
| 2026-06-29 | ¥796,00 | +4,33 % | ¥778,00 | ¥796,00 | ¥778,00 | 323,60K |
| 2026-06-26 | ¥763,00 | +0,39 % | ¥760,00 | ¥768,00 | ¥759,00 | 466,10K |
| 2026-06-25 | ¥760,00 | +0,80 % | ¥758,00 | ¥766,00 | ¥755,00 | 174,20K |
| 2026-06-24 | ¥754,00 | -0,53 % | ¥773,00 | ¥773,00 | ¥753,00 | 120,90K |
| 2026-06-23 | ¥758,00 | -1,94 % | ¥766,00 | ¥767,00 | ¥752,00 | 258,20K |
| 2026-06-22 | ¥773,00 | -0,77 % | ¥777,00 | ¥779,00 | ¥770,00 | 178,40K |
| 2026-06-19 | ¥779,00 | +0,91 % | ¥782,00 | ¥784,00 | ¥771,00 | 211,70K |
| 2026-06-18 | ¥772,00 | -1,66 % | ¥779,00 | ¥785,00 | ¥760,00 | 229,00K |
| 2026-06-17 | ¥785,00 | +2,08 % | ¥786,00 | ¥795,00 | ¥776,00 | 329,70K |
| 2026-06-16 | ¥769,00 | -2,16 % | ¥788,00 | ¥788,00 | ¥769,00 | 255,70K |
| 2026-06-15 | ¥786,00 | -1,13 % | ¥795,00 | ¥804,00 | ¥785,00 | 392,20K |
| 2026-06-12 | ¥795,00 | +0,25 % | ¥792,00 | ¥797,00 | ¥788,00 | 302,20K |
| 2026-06-11 | ¥793,00 | -1,37 % | ¥797,00 | ¥799,00 | ¥777,00 | 263,50K |
| 2026-06-10 | ¥804,00 | +1,13 % | ¥800,00 | ¥815,00 | ¥794,00 | 290,10K |
| 2026-06-09 | ¥795,00 | +1,27 % | ¥787,00 | ¥795,00 | ¥773,00 | 233,50K |
| 2026-06-08 | ¥785,00 | -0,76 % | ¥806,00 | ¥808,00 | ¥777,00 | 219,80K |
| 2026-06-05 | ¥791,00 | +1,28 % | ¥795,00 | ¥799,00 | ¥784,00 | 145,00K |
| 2026-06-04 | ¥781,00 | -2,38 % | ¥792,00 | ¥795,00 | ¥762,00 | 275,20K |
| 2026-06-03 | ¥800,00 | -2,44 % | ¥816,00 | ¥816,00 | ¥799,00 | 175,90K |
| 2026-06-02 | ¥820,00 | +1,74 % | ¥821,00 | ¥823,00 | ¥803,00 | 195,70K |
| 2026-06-01 | ¥806,00 | -2,30 % | ¥825,00 | ¥830,00 | ¥803,00 | 241,60K |
| 2026-05-29 | ¥825,00 | +1,23 % | ¥826,00 | ¥843,00 | ¥817,00 | 223,10K |
| 2026-05-28 | ¥815,00 | -1,57 % | ¥833,00 | ¥833,00 | ¥811,00 | 173,30K |
| 2026-05-27 | ¥828,00 | +0,73 % | ¥821,00 | ¥830,00 | ¥811,00 | 187,50K |
| 2026-05-26 | ¥822,00 | +1,36 % | ¥810,00 | ¥826,00 | ¥808,00 | 192,30K |
| 2026-05-25 | ¥811,00 | +1,25 % | ¥810,00 | ¥815,00 | ¥797,00 | 276,80K |
| 2026-05-22 | ¥801,00 | +2,43 % | ¥790,00 | ¥810,00 | ¥786,00 | 226,70K |