Gamecard Holdings,Inc. 6249
TSE · Japan · Produzierendes Gewerbe
¥2.752,00-29,00 (-1,04 %)
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 | ¥2.752,00 | -1,04 % | ¥2.779,00 | ¥2.793,00 | ¥2.752,00 | 5,20K |
| 2026-09-30 | ¥2.781,00 | -0,86 % | ¥2.806,00 | ¥2.826,00 | ¥2.781,00 | 8,80K |
| 2026-09-29 | ¥2.805,00 | -2,71 % | ¥2.812,00 | ¥2.849,00 | ¥2.800,00 | 4,70K |
| 2026-09-28 | ¥2.883,00 | +1,48 % | ¥2.841,00 | ¥2.894,00 | ¥2.839,00 | 11,30K |
| 2026-09-25 | ¥2.841,00 | -1,35 % | ¥2.780,00 | ¥2.848,00 | ¥2.767,00 | 17,50K |
| 2026-09-24 | ¥2.880,00 | +2,06 % | ¥2.850,00 | ¥2.880,00 | ¥2.840,00 | 4,40K |
| 2026-09-18 | ¥2.822,00 | -2,08 % | ¥2.867,00 | ¥2.880,00 | ¥2.822,00 | 4,10K |
| 2026-09-17 | ¥2.882,00 | +1,23 % | ¥2.850,00 | ¥2.888,00 | ¥2.850,00 | 5,40K |
| 2026-09-16 | ¥2.847,00 | -1,32 % | ¥2.882,00 | ¥2.882,00 | ¥2.819,00 | 16,80K |
| 2026-09-15 | ¥2.885,00 | +0,28 % | ¥2.850,00 | ¥2.885,00 | ¥2.850,00 | 3,50K |
| 2026-09-14 | ¥2.877,00 | -0,03 % | ¥2.876,00 | ¥2.891,00 | ¥2.857,00 | 4,10K |
| 2026-09-11 | ¥2.878,00 | +0,49 % | ¥2.832,00 | ¥2.897,00 | ¥2.832,00 | 12,80K |
| 2026-09-10 | ¥2.864,00 | +1,38 % | ¥2.824,00 | ¥2.864,00 | ¥2.820,00 | 2,30K |
| 2026-09-09 | ¥2.825,00 | -0,49 % | ¥2.812,00 | ¥2.825,00 | ¥2.780,00 | 5,30K |
| 2026-09-08 | ¥2.839,00 | -0,35 % | ¥2.843,00 | ¥2.844,00 | ¥2.822,00 | 2,40K |
| 2026-09-07 | ¥2.849,00 | +0,60 % | ¥2.812,00 | ¥2.849,00 | ¥2.801,00 | 5,40K |
| 2026-09-04 | ¥2.832,00 | +0,25 % | ¥2.825,00 | ¥2.832,00 | ¥2.805,00 | 2,40K |
| 2026-09-03 | ¥2.825,00 | 0,00 % | ¥2.821,00 | ¥2.828,00 | ¥2.814,00 | 2,30K |
| 2026-09-02 | ¥2.825,00 | -0,11 % | ¥2.800,00 | ¥2.830,00 | ¥2.788,00 | 14,70K |
| 2026-09-01 | ¥2.828,00 | -0,95 % | ¥2.858,00 | ¥2.865,00 | ¥2.815,00 | 5,50K |
| 2026-08-31 | ¥2.855,00 | +0,21 % | ¥2.849,00 | ¥2.855,00 | ¥2.817,00 | 9,10K |
| 2026-08-28 | ¥2.849,00 | +0,21 % | ¥2.847,00 | ¥2.855,00 | ¥2.825,00 | 6,70K |
| 2026-08-27 | ¥2.843,00 | +0,46 % | ¥2.803,00 | ¥2.843,00 | ¥2.803,00 | 4,70K |
| 2026-08-26 | ¥2.830,00 | +2,31 % | ¥2.786,00 | ¥2.830,00 | ¥2.757,00 | 8,60K |
| 2026-08-25 | ¥2.766,00 | -2,02 % | ¥2.819,00 | ¥2.819,00 | ¥2.766,00 | 2,80K |
| 2026-08-24 | ¥2.823,00 | +2,39 % | ¥2.765,00 | ¥2.830,00 | ¥2.751,00 | 9,90K |
| 2026-08-21 | ¥2.757,00 | +0,25 % | ¥2.754,00 | ¥2.757,00 | ¥2.729,00 | 3,00K |
| 2026-08-20 | ¥2.750,00 | +1,33 % | ¥2.713,00 | ¥2.759,00 | ¥2.648,00 | 10,80K |
| 2026-08-19 | ¥2.714,00 | -1,38 % | ¥2.750,00 | ¥2.750,00 | ¥2.684,00 | 3,00K |
| 2026-08-18 | ¥2.752,00 | -0,47 % | ¥2.765,00 | ¥2.765,00 | ¥2.732,00 | 2,90K |
| 2026-08-17 | ¥2.765,00 | +1,69 % | ¥2.728,00 | ¥2.775,00 | ¥2.712,00 | 5,70K |
| 2026-08-14 | ¥2.719,00 | +0,74 % | ¥2.700,00 | ¥2.719,00 | ¥2.680,00 | 5,00K |
| 2026-08-13 | ¥2.699,00 | +1,09 % | ¥2.694,00 | ¥2.699,00 | ¥2.664,00 | 2,20K |
| 2026-08-12 | ¥2.670,00 | +0,26 % | ¥2.661,00 | ¥2.681,00 | ¥2.651,00 | 4,90K |
| 2026-08-10 | ¥2.663,00 | -1,22 % | ¥2.675,00 | ¥2.676,00 | ¥2.654,00 | 2,20K |
| 2026-08-07 | ¥2.696,00 | +4,46 % | ¥2.622,00 | ¥2.696,00 | ¥2.581,00 | 16,30K |
| 2026-08-06 | ¥2.581,00 | -1,26 % | ¥2.592,00 | ¥2.615,00 | ¥2.574,00 | 3,80K |
| 2026-08-05 | ¥2.614,00 | +0,93 % | ¥2.603,00 | ¥2.625,00 | ¥2.594,00 | 1,30K |
| 2026-08-04 | ¥2.590,00 | -1,71 % | ¥2.600,00 | ¥2.629,00 | ¥2.590,00 | 3,40K |
| 2026-08-03 | ¥2.635,00 | -0,04 % | ¥2.613,00 | ¥2.635,00 | ¥2.575,00 | 6,20K |
| 2026-07-31 | ¥2.636,00 | -0,42 % | ¥2.609,00 | ¥2.636,00 | ¥2.609,00 | 3,40K |
| 2026-07-30 | ¥2.647,00 | -0,08 % | ¥2.647,00 | ¥2.647,00 | ¥2.609,00 | 3,80K |
| 2026-07-29 | ¥2.649,00 | +1,92 % | ¥2.586,00 | ¥2.688,00 | ¥2.586,00 | 10,40K |
| 2026-07-28 | ¥2.599,00 | -1,18 % | ¥2.639,00 | ¥2.639,00 | ¥2.587,00 | 10,90K |
| 2026-07-27 | ¥2.630,00 | +2,10 % | ¥2.583,00 | ¥2.637,00 | ¥2.549,00 | 24,20K |
| 2026-07-24 | ¥2.576,00 | +0,47 % | ¥2.564,00 | ¥2.595,00 | ¥2.553,00 | 6,40K |
| 2026-07-23 | ¥2.564,00 | -0,27 % | ¥2.571,00 | ¥2.574,00 | ¥2.534,00 | 6,20K |
| 2026-07-22 | ¥2.571,00 | -0,73 % | ¥2.595,00 | ¥2.595,00 | ¥2.571,00 | 2,50K |
| 2026-07-21 | ¥2.590,00 | +1,49 % | ¥2.600,00 | ¥2.602,00 | ¥2.571,00 | 4,60K |
| 2026-07-17 | ¥2.552,00 | -0,70 % | ¥2.567,00 | ¥2.630,00 | ¥2.550,00 | 22,00K |
| 2026-07-16 | ¥2.570,00 | +0,43 % | ¥2.531,00 | ¥2.570,00 | ¥2.531,00 | 3,90K |
| 2026-07-15 | ¥2.559,00 | +1,43 % | ¥2.525,00 | ¥2.559,00 | ¥2.525,00 | 4,20K |
| 2026-07-14 | ¥2.523,00 | -0,94 % | ¥2.538,00 | ¥2.566,00 | ¥2.523,00 | 6,80K |
| 2026-07-13 | ¥2.547,00 | +0,59 % | ¥2.532,00 | ¥2.560,00 | ¥2.526,00 | 7,00K |
| 2026-07-10 | ¥2.532,00 | +0,92 % | ¥2.517,00 | ¥2.540,00 | ¥2.515,00 | 2,80K |
| 2026-07-09 | ¥2.509,00 | +0,40 % | ¥2.499,00 | ¥2.517,00 | ¥2.476,00 | 2,10K |
| 2026-07-08 | ¥2.499,00 | +0,81 % | ¥2.479,00 | ¥2.515,00 | ¥2.479,00 | 4,70K |
| 2026-07-07 | ¥2.479,00 | +1,10 % | ¥2.442,00 | ¥2.479,00 | ¥2.428,00 | 12,70K |
| 2026-07-06 | ¥2.452,00 | -0,41 % | ¥2.458,00 | ¥2.486,00 | ¥2.449,00 | 9,50K |
| 2026-07-03 | ¥2.462,00 | +0,08 % | ¥2.457,00 | ¥2.485,00 | ¥2.457,00 | 5,10K |
| 2026-07-02 | ¥2.460,00 | -0,57 % | ¥2.459,00 | ¥2.509,00 | ¥2.459,00 | 6,90K |
| 2026-07-01 | ¥2.474,00 | +0,32 % | ¥2.470,00 | ¥2.475,00 | ¥2.428,00 | 8,80K |
| 2026-06-30 | ¥2.466,00 | +1,27 % | ¥2.462,00 | ¥2.475,00 | ¥2.435,00 | 4,50K |
| 2026-06-29 | ¥2.435,00 | +2,83 % | ¥2.368,00 | ¥2.435,00 | ¥2.350,00 | 12,80K |
| 2026-06-26 | ¥2.368,00 | +2,42 % | ¥2.310,00 | ¥2.375,00 | ¥2.282,00 | 13,00K |
| 2026-06-25 | ¥2.312,00 | +2,26 % | ¥2.265,00 | ¥2.320,00 | ¥2.262,00 | 14,10K |
| 2026-06-24 | ¥2.261,00 | -1,78 % | ¥2.292,00 | ¥2.313,00 | ¥2.261,00 | 13,20K |
| 2026-06-23 | ¥2.302,00 | -2,99 % | ¥2.400,00 | ¥2.400,00 | ¥2.278,00 | 45,10K |
| 2026-06-22 | ¥2.373,00 | -4,47 % | ¥2.484,00 | ¥2.486,00 | ¥2.363,00 | 28,30K |
| 2026-06-19 | ¥2.484,00 | +0,40 % | ¥2.424,00 | ¥2.493,00 | ¥2.424,00 | 14,10K |
| 2026-06-18 | ¥2.474,00 | +2,19 % | ¥2.421,00 | ¥2.510,00 | ¥2.400,00 | 40,50K |
| 2026-06-17 | ¥2.421,00 | -1,82 % | ¥2.450,00 | ¥2.486,00 | ¥2.421,00 | 12,70K |
| 2026-06-16 | ¥2.466,00 | -1,48 % | ¥2.495,00 | ¥2.499,00 | ¥2.466,00 | 13,00K |
| 2026-06-15 | ¥2.503,00 | +0,32 % | ¥2.500,00 | ¥2.528,00 | ¥2.494,00 | 25,90K |
| 2026-06-12 | ¥2.495,00 | +1,67 % | ¥2.460,00 | ¥2.495,00 | ¥2.435,00 | 10,00K |
| 2026-06-11 | ¥2.454,00 | -0,93 % | ¥2.476,00 | ¥2.498,00 | ¥2.454,00 | 12,30K |
| 2026-06-10 | ¥2.477,00 | +1,77 % | ¥2.456,00 | ¥2.479,00 | ¥2.427,00 | 23,60K |
| 2026-06-09 | ¥2.434,00 | +0,58 % | ¥2.437,00 | ¥2.521,00 | ¥2.432,00 | 54,80K |
| 2026-06-08 | ¥2.420,00 | +4,09 % | ¥2.325,00 | ¥2.420,00 | ¥2.324,00 | 22,60K |
| 2026-06-05 | ¥2.325,00 | +1,75 % | ¥2.290,00 | ¥2.360,00 | ¥2.290,00 | 18,00K |
| 2026-06-04 | ¥2.285,00 | -0,95 % | ¥2.301,00 | ¥2.319,00 | ¥2.284,00 | 20,10K |
| 2026-06-03 | ¥2.307,00 | +0,96 % | ¥2.303,00 | ¥2.308,00 | ¥2.241,00 | 18,00K |
| 2026-06-02 | ¥2.285,00 | -1,08 % | ¥2.308,00 | ¥2.308,00 | ¥2.270,00 | 35,40K |
| 2026-06-01 | ¥2.310,00 | +0,13 % | ¥2.324,00 | ¥2.337,00 | ¥2.298,00 | 47,10K |
| 2026-05-29 | ¥2.307,00 | +1,81 % | ¥2.280,00 | ¥2.347,00 | ¥2.250,00 | 77,40K |
| 2026-05-28 | ¥2.266,00 | -0,13 % | ¥2.265,00 | ¥2.266,00 | ¥2.250,00 | 46,40K |
| 2026-05-27 | ¥2.269,00 | +0,93 % | ¥2.253,00 | ¥2.274,00 | ¥2.231,00 | 25,10K |
| 2026-05-26 | ¥2.248,00 | -0,18 % | ¥2.250,00 | ¥2.260,00 | ¥2.232,00 | 13,00K |
| 2026-05-25 | ¥2.252,00 | -1,23 % | ¥2.280,00 | ¥2.280,00 | ¥2.233,00 | 27,20K |
| 2026-05-22 | ¥2.280,00 | +0,04 % | ¥2.279,00 | ¥2.280,00 | ¥2.261,00 | 14,00K |