Virtualex Holdings, Inc. 6193
TSE · Japan · Technologiedienstleistungen
¥1.066,00+2,00 (+0,19 %)
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 | ¥1.066,00 | +0,19 % | ¥1.064,00 | ¥1.066,00 | ¥1.046,00 | 10,00K |
| 2026-10-01 | ¥1.064,00 | -2,56 % | ¥1.091,00 | ¥1.092,00 | ¥1.043,00 | 19,40K |
| 2026-09-30 | ¥1.092,00 | -2,06 % | ¥1.114,00 | ¥1.114,00 | ¥1.092,00 | 9,20K |
| 2026-09-29 | ¥1.115,00 | -6,77 % | ¥1.106,00 | ¥1.134,00 | ¥1.104,00 | 26,00K |
| 2026-09-28 | ¥1.196,00 | 0,00 % | ¥1.219,00 | ¥1.219,00 | ¥1.196,00 | 25,40K |
| 2026-09-25 | ¥1.196,00 | -0,08 % | ¥1.205,00 | ¥1.212,00 | ¥1.180,00 | 16,30K |
| 2026-09-24 | ¥1.197,00 | +2,31 % | ¥1.197,00 | ¥1.204,00 | ¥1.187,00 | 13,80K |
| 2026-09-18 | ¥1.170,00 | -1,10 % | ¥1.183,00 | ¥1.184,00 | ¥1.170,00 | 5,80K |
| 2026-09-17 | ¥1.183,00 | +1,28 % | ¥1.164,00 | ¥1.210,00 | ¥1.150,00 | 17,80K |
| 2026-09-16 | ¥1.168,00 | -2,59 % | ¥1.199,00 | ¥1.199,00 | ¥1.164,00 | 6,60K |
| 2026-09-15 | ¥1.199,00 | +2,65 % | ¥1.169,00 | ¥1.199,00 | ¥1.160,00 | 11,50K |
| 2026-09-14 | ¥1.168,00 | +0,17 % | ¥1.166,00 | ¥1.169,00 | ¥1.150,00 | 8,60K |
| 2026-09-11 | ¥1.166,00 | -0,93 % | ¥1.177,00 | ¥1.177,00 | ¥1.150,00 | 11,50K |
| 2026-09-10 | ¥1.177,00 | -2,81 % | ¥1.202,00 | ¥1.202,00 | ¥1.164,00 | 13,30K |
| 2026-09-09 | ¥1.211,00 | +1,51 % | ¥1.194,00 | ¥1.217,00 | ¥1.194,00 | 4,10K |
| 2026-09-08 | ¥1.193,00 | -2,21 % | ¥1.221,00 | ¥1.221,00 | ¥1.193,00 | 6,30K |
| 2026-09-07 | ¥1.220,00 | -0,97 % | ¥1.232,00 | ¥1.233,00 | ¥1.220,00 | 6,70K |
| 2026-09-04 | ¥1.232,00 | -0,08 % | ¥1.246,00 | ¥1.246,00 | ¥1.221,00 | 7,70K |
| 2026-09-03 | ¥1.233,00 | -0,96 % | ¥1.244,00 | ¥1.244,00 | ¥1.220,00 | 6,30K |
| 2026-09-02 | ¥1.245,00 | +1,22 % | ¥1.230,00 | ¥1.245,00 | ¥1.198,00 | 14,40K |
| 2026-09-01 | ¥1.230,00 | +3,27 % | ¥1.200,00 | ¥1.247,00 | ¥1.198,00 | 20,80K |
| 2026-08-31 | ¥1.191,00 | +0,25 % | ¥1.200,00 | ¥1.200,00 | ¥1.184,00 | 13,90K |
| 2026-08-28 | ¥1.188,00 | +1,37 % | ¥1.173,00 | ¥1.188,00 | ¥1.170,00 | 9,00K |
| 2026-08-27 | ¥1.172,00 | +0,77 % | ¥1.165,00 | ¥1.172,00 | ¥1.162,00 | 5,90K |
| 2026-08-26 | ¥1.163,00 | 0,00 % | ¥1.163,00 | ¥1.165,00 | ¥1.157,00 | 2,80K |
| 2026-08-25 | ¥1.163,00 | +1,13 % | ¥1.165,00 | ¥1.165,00 | ¥1.153,00 | 8,20K |
| 2026-08-24 | ¥1.150,00 | +1,41 % | ¥1.150,00 | ¥1.151,00 | ¥1.137,00 | 5,40K |
| 2026-08-21 | ¥1.134,00 | +1,70 % | ¥1.115,00 | ¥1.145,00 | ¥1.108,00 | 7,30K |
| 2026-08-20 | ¥1.115,00 | 0,00 % | ¥1.115,00 | ¥1.115,00 | ¥1.099,00 | 4,40K |
| 2026-08-19 | ¥1.115,00 | +0,45 % | ¥1.110,00 | ¥1.115,00 | ¥1.090,00 | 7,20K |
| 2026-08-18 | ¥1.110,00 | +1,74 % | ¥1.093,00 | ¥1.110,00 | ¥1.093,00 | 10,50K |
| 2026-08-17 | ¥1.091,00 | -0,18 % | ¥1.077,00 | ¥1.092,00 | ¥1.077,00 | 6,40K |
| 2026-08-14 | ¥1.093,00 | +5,10 % | ¥1.085,00 | ¥1.098,00 | ¥1.076,00 | 16,60K |
| 2026-08-13 | ¥1.040,00 | -1,23 % | ¥1.040,00 | ¥1.056,00 | ¥1.040,00 | 9,30K |
| 2026-08-12 | ¥1.053,00 | +1,25 % | ¥1.041,00 | ¥1.058,00 | ¥1.041,00 | 6,20K |
| 2026-08-10 | ¥1.040,00 | +0,58 % | ¥1.039,00 | ¥1.040,00 | ¥1.034,00 | 5,50K |
| 2026-08-07 | ¥1.034,00 | +0,88 % | ¥1.025,00 | ¥1.034,00 | ¥1.025,00 | 1,80K |
| 2026-08-06 | ¥1.025,00 | +0,29 % | ¥1.022,00 | ¥1.025,00 | ¥1.022,00 | 1,20K |
| 2026-08-05 | ¥1.022,00 | +0,10 % | ¥1.018,00 | ¥1.025,00 | ¥1.016,00 | 3,60K |
| 2026-08-04 | ¥1.021,00 | -0,49 % | ¥1.021,00 | ¥1.025,00 | ¥1.019,00 | 2,10K |
| 2026-08-03 | ¥1.026,00 | -0,58 % | ¥1.027,00 | ¥1.030,00 | ¥1.020,00 | 2,90K |
| 2026-07-31 | ¥1.032,00 | +0,19 % | ¥1.030,00 | ¥1.038,00 | ¥1.025,00 | 2,90K |
| 2026-07-30 | ¥1.030,00 | +0,29 % | ¥1.027,00 | ¥1.030,00 | ¥1.025,00 | 1,80K |
| 2026-07-29 | ¥1.027,00 | -1,06 % | ¥1.038,00 | ¥1.038,00 | ¥1.027,00 | 4,60K |
| 2026-07-28 | ¥1.038,00 | 0,00 % | ¥1.038,00 | ¥1.038,00 | ¥1.011,00 | 4,60K |
| 2026-07-27 | ¥1.038,00 | +0,78 % | ¥1.039,00 | ¥1.039,00 | ¥1.030,00 | 2,20K |
| 2026-07-24 | ¥1.030,00 | -0,58 % | ¥1.032,00 | ¥1.035,00 | ¥1.030,00 | 1,50K |
| 2026-07-23 | ¥1.036,00 | 0,00 % | ¥1.037,00 | ¥1.037,00 | ¥1.032,00 | 1,30K |
| 2026-07-22 | ¥1.036,00 | +0,58 % | ¥1.031,00 | ¥1.038,00 | ¥1.031,00 | 2,90K |
| 2026-07-21 | ¥1.030,00 | +0,39 % | ¥1.028,00 | ¥1.033,00 | ¥1.024,00 | 4,00K |
| 2026-07-17 | ¥1.026,00 | +0,49 % | ¥1.022,00 | ¥1.026,00 | ¥1.009,00 | 3,40K |
| 2026-07-16 | ¥1.021,00 | -1,16 % | ¥1.023,00 | ¥1.025,00 | ¥1.019,00 | 3,10K |
| 2026-07-15 | ¥1.033,00 | 0,00 % | ¥1.034,00 | ¥1.034,00 | ¥1.023,00 | 1,90K |
| 2026-07-14 | ¥1.033,00 | +0,19 % | ¥1.031,00 | ¥1.033,00 | ¥1.028,00 | 1,90K |
| 2026-07-13 | ¥1.031,00 | +0,10 % | ¥1.030,00 | ¥1.031,00 | ¥1.030,00 | 1,40K |
| 2026-07-10 | ¥1.030,00 | +1,68 % | ¥1.013,00 | ¥1.030,00 | ¥1.013,00 | 3,00K |
| 2026-07-09 | ¥1.013,00 | -1,46 % | ¥1.029,00 | ¥1.029,00 | ¥1.007,00 | 5,00K |
| 2026-07-08 | ¥1.028,00 | +0,19 % | ¥1.027,00 | ¥1.029,00 | ¥1.020,00 | 3,30K |
| 2026-07-07 | ¥1.026,00 | +0,59 % | ¥1.025,00 | ¥1.026,00 | ¥1.024,00 | 2,20K |
| 2026-07-06 | ¥1.020,00 | +1,09 % | ¥1.015,00 | ¥1.022,00 | ¥1.015,00 | 5,50K |
| 2026-07-03 | ¥1.009,00 | +0,80 % | ¥1.004,00 | ¥1.010,00 | ¥1.002,00 | 3,70K |
| 2026-07-02 | ¥1.001,00 | 0,00 % | ¥1.006,00 | ¥1.006,00 | ¥998,00 | 2,90K |
| 2026-07-01 | ¥1.001,00 | -0,30 % | ¥1.004,00 | ¥1.005,00 | ¥998,00 | 2,40K |
| 2026-06-30 | ¥1.004,00 | +1,11 % | ¥1.000,00 | ¥1.004,00 | ¥983,00 | 6,90K |
| 2026-06-29 | ¥993,00 | +0,51 % | ¥999,00 | ¥999,00 | ¥989,00 | 4,60K |
| 2026-06-26 | ¥988,00 | 0,00 % | ¥991,00 | ¥996,00 | ¥981,00 | 4,90K |
| 2026-06-25 | ¥988,00 | -0,10 % | ¥985,00 | ¥988,00 | ¥984,00 | 1,80K |
| 2026-06-24 | ¥989,00 | +0,51 % | ¥984,00 | ¥990,00 | ¥984,00 | 1,80K |
| 2026-06-23 | ¥984,00 | 0,00 % | ¥985,00 | ¥989,00 | ¥984,00 | 5,40K |
| 2026-06-22 | ¥984,00 | -1,01 % | ¥993,00 | ¥993,00 | ¥984,00 | 5,90K |
| 2026-06-19 | ¥994,00 | +1,64 % | ¥988,00 | ¥996,00 | ¥988,00 | 4,60K |
| 2026-06-18 | ¥978,00 | +0,51 % | ¥973,00 | ¥985,00 | ¥972,00 | 3,40K |
| 2026-06-17 | ¥973,00 | +0,31 % | ¥980,00 | ¥980,00 | ¥970,00 | 2,90K |
| 2026-06-16 | ¥970,00 | -1,52 % | ¥985,00 | ¥985,00 | ¥970,00 | 6,50K |
| 2026-06-15 | ¥985,00 | +0,72 % | ¥991,00 | ¥991,00 | ¥979,00 | 4,30K |
| 2026-06-12 | ¥978,00 | -1,41 % | ¥990,00 | ¥992,00 | ¥978,00 | 3,10K |
| 2026-06-11 | ¥992,00 | +0,71 % | ¥996,00 | ¥996,00 | ¥981,00 | 3,50K |
| 2026-06-10 | ¥985,00 | -0,81 % | ¥994,00 | ¥994,00 | ¥985,00 | 2,20K |
| 2026-06-09 | ¥993,00 | +0,91 % | ¥994,00 | ¥994,00 | ¥982,00 | 2,80K |
| 2026-06-08 | ¥984,00 | -1,30 % | ¥989,00 | ¥1.004,00 | ¥984,00 | 3,50K |
| 2026-06-05 | ¥997,00 | +0,50 % | ¥1.000,00 | ¥1.000,00 | ¥991,00 | 1,30K |
| 2026-06-04 | ¥992,00 | -0,40 % | ¥996,00 | ¥998,00 | ¥986,00 | 3,10K |
| 2026-06-03 | ¥996,00 | +3,21 % | ¥965,00 | ¥1.000,00 | ¥965,00 | 7,00K |
| 2026-06-02 | ¥965,00 | -0,62 % | ¥980,00 | ¥980,00 | ¥965,00 | 2,50K |
| 2026-06-01 | ¥971,00 | +0,62 % | ¥970,00 | ¥982,00 | ¥970,00 | 4,60K |
| 2026-05-29 | ¥965,00 | +0,42 % | ¥961,00 | ¥976,00 | ¥961,00 | 4,10K |
| 2026-05-28 | ¥961,00 | -0,21 % | ¥963,00 | ¥970,00 | ¥959,00 | 4,30K |
| 2026-05-27 | ¥963,00 | -1,03 % | ¥968,00 | ¥993,00 | ¥962,00 | 5,60K |
| 2026-05-26 | ¥973,00 | -0,71 % | ¥980,00 | ¥1.079,00 | ¥969,00 | 34,90K |
| 2026-05-25 | ¥980,00 | +3,92 % | ¥948,00 | ¥980,00 | ¥948,00 | 13,40K |